618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191500,40723250425,4885,4885,4885,4885,27834
|
|
20230726,191400,40723250425,4885,4885,4885,4885,0
|
|
20230726,191300,40723250425,4885,4885,4885,4885,0
|
|
20230726,191200,40723250425,4885,4885,4885,4885,0
|
|
20230726,191100,40723250425,4885,4885,4885,4885,0
|
|
20230726,191000,40723250425,4885,4885,4885,4885,0
|
|
20230726,190900,40723250425,4885,4885,4885,4885,0
|
|
20230726,190800,40723250425,4885,4885,4885,4885,0
|
|
20230726,190700,40723250425,4885,4885,4885,4885,0
|
|
20230726,190600,40723250425,4885,4885,4885,4885,0
|
|
20230726,190500,40723250425,4885,4885,4885,4885,0
|
|
20230726,190400,40723250425,4885,4885,4885,4885,0
|
|
20230726,190300,40723250425,4885,4885,4885,4885,0
|
|
20230726,190200,40723250425,4885,4885,4885,4885,0
|
|
20230726,190100,40723250425,4885,4885,4885,4885,0
|
|
20230726,190000,40723250425,4885,4885,4885,4885,0
|
|
20230726,185900,40723250425,4885,4885,4885,4885,0
|
|
20230726,185800,40723250425,4885,4885,4885,4885,0
|
|
20230726,185700,40723250425,4885,4885,4885,4885,0
|
|
20230726,185600,40723250425,4885,4885,4885,4885,0
|
|
20230726,185500,40723250425,4885,4885,4885,4885,0
|
|
20230726,185400,40723250425,4885,4885,4885,4885,0
|
|
20230726,185300,40723250425,4885,4885,4885,4885,0
|
|
20230726,185200,40723250425,4885,4885,4885,4885,0
|
|
20230726,185100,40723250425,4885,4885,4885,4885,0
|
|
20230726,185000,40723250425,4885,4885,4885,4885,0
|
|
20230726,184900,40723250425,4885,4885,4885,4885,0
|
|
20230726,184800,40723250425,4885,4885,4885,4885,0
|
|
20230726,184700,40723250425,4885,4885,4885,4885,0
|
|
20230726,184600,40723250425,4885,4885,4885,4885,0
|
|
20230726,184500,40723250425,4885,4885,4885,4885,27834
|
|
20230726,184400,40723250425,4885,4885,4885,4885,0
|
|
20230726,184300,40723250425,4885,4885,4885,4885,0
|
|
20230726,184200,40723250425,4885,4885,4885,4885,0
|
|
20230726,184100,40723250425,4885,4885,4885,4885,0
|
|
20230726,184000,40723250425,4885,4885,4885,4885,0
|
|
20230726,183900,40723250425,4885,4885,4885,4885,0
|
|
20230726,183800,40723250425,4885,4885,4885,4885,0
|
|
20230726,183700,40723250425,4885,4885,4885,4885,0
|
|
20230726,183600,40723250425,4885,4885,4885,4885,0
|
|
20230726,183500,40723250425,4885,4885,4885,4885,0
|
|
20230726,183400,40723250425,4885,4885,4885,4885,0
|
|
20230726,183300,40723250425,4885,4885,4885,4885,0
|
|
20230726,183200,40723250425,4885,4885,4885,4885,0
|
|
20230726,183100,40723250425,4885,4885,4885,4885,0
|
|
20230726,183000,40723250425,4885,4885,4885,4885,0
|
|
20230726,182900,40723250425,4885,4885,4885,4885,0
|
|
20230726,182800,40723250425,4885,4885,4885,4885,0
|
|
20230726,182700,40723250425,4885,4885,4885,4885,0
|
|
20230726,182600,40723250425,4885,4885,4885,4885,0
|
|
20230726,182500,40723250425,4885,4885,4885,4885,0
|
|
20230726,182400,40723250425,4885,4885,4885,4885,0
|
|
20230726,182300,40723250425,4885,4885,4885,4885,0
|
|
20230726,182200,40723250425,4885,4885,4885,4885,0
|
|
20230726,182100,40723250425,4885,4885,4885,4885,0
|
|
20230726,182000,40723250425,4885,4885,4885,4885,0
|
|
20230726,181900,40723250425,4885,4885,4885,4885,0
|
|
20230726,181800,40723250425,4885,4885,4885,4885,0
|
|
20230726,181700,40723250425,4885,4885,4885,4885,0
|
|
20230726,181600,40723250425,4885,4885,4885,4885,0
|
|
20230726,181500,40723250425,4885,4885,4885,4885,27834
|
|
20230726,181400,40723250425,4885,4885,4885,4885,0
|
|
20230726,181300,40723250425,4885,4885,4885,4885,0
|
|
20230726,181200,40723250425,4885,4885,4885,4885,0
|
|
20230726,181100,40723250425,4885,4885,4885,4885,0
|
|
20230726,181000,40723250425,4885,4885,4885,4885,0
|
|
20230726,180900,40723250425,4885,4885,4885,4885,0
|
|
20230726,180800,40723250425,4885,4885,4885,4885,0
|
|
20230726,180700,40723250425,4885,4885,4885,4885,0
|
|
20230726,180600,40723250425,4885,4885,4885,4885,0
|
|
20230726,180500,40723250425,4885,4885,4885,4885,0
|
|
20230726,180400,40723250425,4885,4885,4885,4885,0
|
|
20230726,180300,40723250425,4885,4885,4885,4885,0
|
|
20230726,180200,40723250425,4885,4885,4885,4885,0
|
|
20230726,180100,40723250425,4885,4885,4885,4885,0
|
|
20230726,180000,40723250425,4885,4885,4885,4885,0
|
|
20230726,175900,40723250425,4885,4885,4885,4885,0
|
|
20230726,175800,40723250425,4885,4885,4885,4885,0
|
|
20230726,175700,40723250425,4885,4885,4885,4885,0
|
|
20230726,175600,40723250425,4885,4885,4885,4885,0
|
|
20230726,175500,40723250425,4885,4885,4885,4885,0
|
|
20230726,175400,40723250425,4885,4885,4885,4885,0
|
|
20230726,175300,40723250425,4885,4885,4885,4885,0
|
|
20230726,175200,40723250425,4885,4885,4885,4885,0
|
|
20230726,175100,40723250425,4885,4885,4885,4885,0
|
|
20230726,175000,40723250425,4885,4885,4885,4885,0
|
|
20230726,174900,40723250425,4885,4885,4885,4885,0
|
|
20230726,174800,40723250425,4885,4885,4885,4885,0
|
|
20230726,174700,40723250425,4885,4885,4885,4885,0
|
|
20230726,174600,40723250425,4885,4885,4885,4885,0
|
|
20230726,174500,40723250425,4885,4885,4885,4885,27834
|
|
20230726,174400,40723250425,4885,4885,4885,4885,0
|
|
20230726,174300,40723250425,4885,4885,4885,4885,0
|
|
20230726,174200,40723250425,4885,4885,4885,4885,0
|
|
20230726,174100,40723250425,4885,4885,4885,4885,0
|
|
20230726,174000,40723250425,4885,4885,4885,4885,0
|
|
20230726,173900,40723250425,4885,4885,4885,4885,0
|
|
20230726,173800,40723250425,4885,4885,4885,4885,0
|
|
20230726,173700,40723250425,4885,4885,4885,4885,0
|
|
20230726,173600,40723250425,4885,4885,4885,4885,0
|
|
20230726,173500,40723250425,4885,4885,4885,4885,0
|
|
20230726,173400,40723250425,4885,4885,4885,4885,0
|
|
20230726,173300,40723250425,4885,4885,4885,4885,0
|
|
20230726,173200,40723250425,4885,4885,4885,4885,0
|
|
20230726,173100,40723250425,4885,4885,4885,4885,0
|
|
20230726,173000,40723250425,4885,4885,4885,4885,0
|
|
20230726,172900,40723250425,4885,4885,4885,4885,0
|
|
20230726,172800,40723250425,4885,4885,4885,4885,0
|
|
20230726,172700,40723250425,4885,4885,4885,4885,0
|
|
20230726,172600,40723250425,4885,4885,4885,4885,0
|
|
20230726,172500,40723250425,4885,4885,4885,4885,0
|
|
20230726,172400,40723250425,4885,4885,4885,4885,0
|
|
20230726,172300,40723250425,4885,4885,4885,4885,0
|
|
20230726,172200,40723250425,4885,4885,4885,4885,0
|
|
20230726,172100,40723250425,4885,4885,4885,4885,0
|
|
20230726,172000,40723250425,4885,4885,4885,4885,0
|
|
20230726,171900,40723250425,4885,4885,4885,4885,0
|
|
20230726,171800,40723250425,4885,4885,4885,4885,0
|
|
20230726,171700,40723250425,4885,4885,4885,4885,0
|
|
20230726,171600,40723250425,4885,4885,4885,4885,0
|
|
20230726,171500,40723250425,4885,4885,4885,4885,27834
|
|
20230726,171400,40723250425,4885,4885,4885,4885,0
|
|
20230726,171300,40723250425,4885,4885,4885,4885,0
|
|
20230726,171200,40723250425,4885,4885,4885,4885,0
|
|
20230726,171100,40723250425,4885,4885,4885,4885,0
|
|
20230726,171000,40723250425,4885,4885,4885,4885,0
|
|
20230726,170900,40723250425,4885,4885,4885,4885,0
|
|
20230726,170800,40723250425,4885,4885,4885,4885,0
|
|
20230726,170700,40723250425,4885,4885,4885,4885,0
|
|
20230726,170600,40723250425,4885,4885,4885,4885,0
|
|
20230726,170500,40723250425,4885,4885,4885,4885,0
|
|
20230726,170400,40723250425,4885,4885,4885,4885,0
|
|
20230726,170300,40723250425,4885,4885,4885,4885,0
|
|
20230726,170200,40723250425,4885,4885,4885,4885,0
|
|
20230726,170100,40723250425,4885,4885,4885,4885,0
|
|
20230726,170000,40723250425,4885,4885,4885,4885,0
|
|
20230726,165900,40723250425,4885,4885,4885,4885,0
|
|
20230726,165800,40723250425,4885,4885,4885,4885,0
|
|
20230726,165700,40723250425,4885,4885,4885,4885,0
|
|
20230726,165600,40723250425,4885,4885,4885,4885,0
|
|
20230726,165500,40723250425,4885,4885,4885,4885,0
|
|
20230726,165400,40723250425,4885,4885,4885,4885,0
|
|
20230726,165300,40723250425,4885,4885,4885,4885,0
|
|
20230726,165200,40723250425,4885,4885,4885,4885,0
|
|
20230726,165100,40723250425,4885,4885,4885,4885,0
|
|
20230726,165000,40723250425,4885,4885,4885,4885,0
|
|
20230726,164900,40723250425,4885,4885,4885,4885,0
|
|
20230726,164800,40723250425,4885,4885,4885,4885,0
|
|
20230726,164700,40723250425,4885,4885,4885,4885,0
|
|
20230726,164600,40723250425,4885,4885,4885,4885,0
|
|
20230726,164500,40723250425,4885,4885,4885,4885,27834
|
|
20230726,164400,40723250425,4885,4885,4885,4885,0
|
|
20230726,164300,40723250425,4885,4885,4885,4885,0
|
|
20230726,164200,40723250425,4885,4885,4885,4885,0
|
|
20230726,164100,40723250425,4885,4885,4885,4885,0
|
|
20230726,164000,40723250425,4885,4885,4885,4885,0
|
|
20230726,163900,40723250425,4885,4885,4885,4885,0
|
|
20230726,163800,40723250425,4885,4885,4885,4885,0
|
|
20230726,163700,40723250425,4885,4885,4885,4885,0
|
|
20230726,163600,40723250425,4885,4885,4885,4885,0
|
|
20230726,163500,40723250425,4885,4885,4885,4885,0
|
|
20230726,163400,40723250425,4885,4885,4885,4885,0
|
|
20230726,163300,40723250425,4885,4885,4885,4885,0
|
|
20230726,163200,40723250425,4885,4885,4885,4885,0
|
|
20230726,163100,40723250425,4885,4885,4885,4885,0
|
|
20230726,163000,40723250425,4885,4885,4885,4885,0
|
|
20230726,162900,40723250425,4885,4885,4885,4885,0
|
|
20230726,162800,40723250425,4885,4885,4885,4885,0
|
|
20230726,162700,40723250425,4885,4885,4885,4885,0
|
|
20230726,162600,40723250425,4885,4885,4885,4885,0
|
|
20230726,162500,40723250425,4885,4885,4885,4885,0
|
|
20230726,162400,40723250425,4885,4885,4885,4885,0
|
|
20230726,162300,40723250425,4885,4885,4885,4885,0
|
|
20230726,162200,40723250425,4885,4885,4885,4885,0
|
|
20230726,162100,40723250425,4885,4885,4885,4885,0
|
|
20230726,162000,40723250425,4885,4885,4885,4885,0
|
|
20230726,161900,40723250425,4885,4885,4885,4885,0
|
|
20230726,161800,40723250425,4885,4885,4885,4885,0
|
|
20230726,161700,40723250425,4885,4885,4885,4885,0
|
|
20230726,161600,40723250425,4885,4885,4885,4885,0
|
|
20230726,161500,40723250425,4885,4885,4885,4885,27834
|
|
20230726,161400,40723250425,4885,4885,4885,4885,0
|
|
20230726,161300,40723250425,4885,4885,4885,4885,0
|
|
20230726,161200,40723250425,4885,4885,4885,4885,0
|
|
20230726,161100,40723250425,4885,4885,4885,4885,0
|
|
20230726,161000,40723250425,4885,4885,4885,4885,0
|
|
20230726,160900,40723250425,4885,4885,4885,4885,0
|
|
20230726,160800,40723250425,4885,4885,4885,4885,0
|
|
20230726,160700,40723250425,4885,4885,4885,4885,0
|
|
20230726,160600,40723250425,4885,4885,4885,4885,0
|
|
20230726,160500,40723250425,4885,4885,4885,4885,0
|
|
20230726,160400,40723250425,4885,4885,4885,4885,0
|
|
20230726,160300,40723250425,4885,4885,4885,4885,0
|
|
20230726,160200,40723250425,4885,4885,4885,4885,0
|
|
20230726,160100,40723250425,4885,4885,4885,4885,0
|
|
20230726,160000,40723250425,4885,4885,4885,4885,0
|
|
20230726,155900,40723250425,4885,4885,4885,4885,0
|
|
20230726,155800,40723250425,4885,4885,4885,4885,0
|
|
20230726,155700,40723250425,4885,4885,4885,4885,0
|
|
20230726,155600,40723250425,4885,4885,4885,4885,0
|
|
20230726,155500,40723250425,4885,4885,4885,4885,0
|
|
20230726,155400,40723250425,4885,4885,4885,4885,0
|
|
20230726,155300,40723250425,4885,4885,4885,4885,0
|
|
20230726,155200,40723250425,4885,4885,4885,4885,0
|
|
20230726,155100,40723250425,4885,4885,4885,4885,0
|
|
20230726,155000,40723250425,4885,4885,4885,4885,0
|
|
20230726,154900,40723250425,4885,4885,4885,4885,0
|
|
20230726,154800,40723250425,4885,4885,4885,4885,0
|
|
20230726,154700,40723250425,4885,4885,4885,4885,0
|
|
20230726,154600,40723250425,4885,4885,4885,4885,0
|
|
20230726,154500,40723250425,4885,4885,4885,4885,27834
|
|
20230726,154400,40723250425,4885,4885,4885,4885,0
|
|
20230726,154300,40723250425,4885,4885,4885,4885,0
|
|
20230726,154200,40723250425,4885,4885,4885,4885,0
|
|
20230726,154100,40723250425,4885,4885,4885,4885,0
|
|
20230726,154000,40723250425,4885,4885,4885,4885,0
|
|
20230726,153900,40723250425,4885,4885,4885,4885,0
|
|
20230726,153800,40723250425,4885,4885,4885,4885,0
|
|
20230726,153700,40723250425,4885,4885,4885,4885,0
|
|
20230726,153600,40723250425,4885,4885,4885,4885,0
|
|
20230726,153500,40723250425,4885,4885,4885,4885,0
|
|
20230726,153400,40723250425,4885,4885,4885,4885,0
|
|
20230726,153300,40723250425,4885,4885,4885,4885,0
|
|
20230726,153200,40723250425,4885,4885,4885,4885,0
|
|
20230726,153100,40723250425,4885,4885,4885,4885,0
|
|
20230726,153000,40723250425,4885,4885,4885,4885,27834
|
|
20230726,152900,40587281335,4875,4875,4875,4875,0
|
|
20230726,152800,40587281335,4875,4875,4875,4875,0
|
|
20230726,152700,40587281335,4875,4875,4875,4875,0
|
|
20230726,152600,40587281335,4875,4875,4875,4875,0
|
|
20230726,152500,40587281335,4875,4875,4875,4875,0
|
|
20230726,152400,40587281335,4875,4875,4875,4875,0
|
|
20230726,152300,40587281335,4875,4875,4875,4875,0
|
|
20230726,152200,40587281335,4875,4875,4875,4875,0
|
|
20230726,152100,40587281335,4875,4875,4875,4875,0
|
|
20230726,152000,40587281335,4875,4875,4875,4875,0
|
|
20230726,151900,40587281335,4875,4840,4885,4840,23854
|
|
20230726,151800,40471305295,4840,4845,4860,4830,9776
|
|
20230726,151700,40423972925,4845,4820,4880,4800,21557
|
|
20230726,151600,40319631380,4800,4905,4915,4800,66739
|
|
20230726,151500,39996887375,4905,4900,4920,4880,14334
|
|
20230726,151400,39926606270,4890,4900,4900,4880,16030
|
|
20230726,151300,39848094655,4885,4905,4920,4875,20621
|
|
20230726,151200,39746990635,4905,4885,4905,4860,9570
|
|
20230726,151100,39700211215,4885,4890,4890,4880,11366
|
|
20230726,151000,39644650225,4890,4940,4940,4870,8880
|
|
20230726,150900,39601187500,4895,4845,4980,4845,20498
|
|
20230726,150800,39500879090,4870,4845,4880,4830,8029
|
|
20230726,150700,39461955030,4845,4895,4900,4835,21914
|
|
20230726,150600,39355335395,4895,4875,4910,4855,23627
|
|
20230726,150500,39240248530,4870,4965,4990,4805,47264
|
|
20230726,150400,39009065175,4990,5030,5040,4960,27142
|
|
20230726,150300,38873086325,5030,5000,5050,4990,19503
|
|
20230726,150200,38775254625,4995,5080,5100,4995,41635
|
|
20230726,150100,38565395880,5070,5070,5080,5060,14611
|
|
20230726,150000,38491342240,5090,5090,5090,5090,0
|
|
20230726,145900,38491342240,5090,5120,5150,5090,38632
|
|
20230726,145800,38294007380,5150,5130,5150,5110,13801
|
|
20230726,145700,38223226550,5150,5190,5200,5120,26983
|
|
20230726,145600,38084264810,5180,5170,5200,5160,11946
|
|
20230726,145500,38022319460,5160,5190,5210,5160,13508
|
|
20230726,145400,37952375140,5200,5200,5230,5170,15079
|
|
20230726,145300,37873800440,5170,5160,5200,5160,5734
|
|
20230726,145200,37844161530,5170,5170,5170,5150,6362
|
|
20230726,145100,37811291660,5150,5220,5270,5150,27704
|
|
20230726,145000,37666938470,5250,5210,5250,5210,14672
|
|
20230726,144900,37590128660,5240,5210,5250,5170,12239
|
|
20230726,144800,37526210160,5220,5180,5220,5180,7869
|
|
20230726,144700,37485244570,5200,5230,5250,5180,16588
|
|
20230726,144600,37398579070,5230,5180,5230,5150,20699
|
|
20230726,144500,37290884110,5200,5120,5200,5110,23463
|
|
20230726,144400,37170049640,5150,5210,5220,5110,56113
|
|
20230726,144300,36881134150,5210,5290,5300,5200,24249
|
|
20230726,144200,36754019740,5290,5260,5310,5250,13173
|
|
20230726,144100,36684329120,5280,5250,5310,5200,17912
|
|
20230726,144000,36590419380,5240,5280,5310,5230,18283
|
|
20230726,143900,36494219490,5310,5250,5330,5250,20547
|
|
20230726,143800,36385299630,5260,5270,5300,5250,18771
|
|
20230726,143700,36286291120,5280,5220,5280,5180,21261
|
|
20230726,143600,36175034060,5220,5380,5380,5150,94552
|
|
20230726,143500,35678447940,5380,5350,5380,5340,6461
|
|
20230726,143400,35643789850,5350,5380,5400,5340,18265
|
|
20230726,143300,35545640120,5380,5390,5390,5340,6493
|
|
20230726,143200,35510845410,5380,5370,5390,5340,7192
|
|
20230726,143100,35472289440,5370,5300,5450,5300,12895
|
|
20230726,143000,35402980120,5300,5410,5480,5300,41845
|
|
20230726,142900,35178659730,5420,5430,5480,5400,22031
|
|
20230726,142800,35058980400,5420,5490,5530,5300,66266
|
|
20230726,142700,34702265810,5500,5650,5660,5450,39960
|
|
20230726,142600,34480178710,5630,5650,5650,5620,8509
|
|
20230726,142500,34432164770,5620,5660,5660,5620,19798
|
|
20230726,142400,34320376400,5630,5650,5660,5630,13068
|
|
20230726,142300,34246551550,5650,5650,5660,5630,16064
|
|
20230726,142200,34155742510,5660,5610,5670,5590,23313
|
|
20230726,142100,34024375240,5600,5640,5690,5600,36720
|
|
20230726,142000,33817674960,5640,5680,5690,5630,30971
|
|
20230726,141900,33642369620,5680,5660,5690,5660,16289
|
|
20230726,141800,33549707670,5690,5660,5690,5650,21666
|
|
20230726,141700,33426959890,5660,5650,5670,5640,14690
|
|
20230726,141600,33343756240,5660,5690,5690,5630,24235
|
|
20230726,141500,33206482160,5690,5640,5690,5640,32202
|
|
20230726,141400,33023689800,5660,5660,5670,5620,16111
|
|
20230726,141300,32932582820,5660,5680,5690,5590,73020
|
|
20230726,141200,32522327980,5670,5670,5680,5640,31396
|
|
20230726,141100,32344313400,5670,5640,5670,5630,27394
|
|
20230726,141000,32189489790,5640,5600,5640,5590,23802
|
|
20230726,140900,32055599600,5600,5600,5600,5590,12852
|
|
20230726,140800,31983667870,5600,5620,5630,5580,26916
|
|
20230726,140700,31832523860,5600,5590,5620,5570,13852
|
|
20230726,140600,31754931370,5600,5590,5600,5570,7612
|
|
20230726,140500,31712403190,5570,5590,5590,5560,16414
|
|
20230726,140400,31620765170,5580,5600,5630,5580,19202
|
|
20230726,140300,31513177690,5590,5570,5610,5570,22052
|
|
20230726,140200,31390006250,5580,5620,5640,5570,49612
|
|
20230726,140100,31111470910,5600,5610,5620,5580,29535
|
|
20230726,140000,30945895990,5600,5600,5610,5580,19009
|
|
20230726,135900,30839400050,5580,5600,5600,5580,20745
|
|
20230726,135800,30723278050,5590,5560,5600,5560,9734
|
|
20230726,135700,30668986030,5570,5570,5570,5560,29778
|
|
20230726,135600,30503143630,5560,5580,5610,5550,30348
|
|
20230726,135500,30333732070,5590,5570,5590,5560,18361
|
|
20230726,135400,30231288980,5560,5550,5570,5550,11941
|
|
20230726,135300,30164814750,5560,5610,5620,5540,24034
|
|
20230726,135200,30030367590,5600,5590,5610,5580,20771
|
|
20230726,135100,29914085620,5610,5560,5610,5540,21892
|
|
20230726,135000,29791541910,5540,5550,5560,5530,28925
|
|
20230726,134900,29631006830,5550,5600,5620,5540,30153
|
|
20230726,134800,29462402600,5570,5560,5610,5530,24732
|
|
20230726,134700,29324261190,5570,5550,5570,5540,20390
|
|
20230726,134600,29211096180,5540,5570,5610,5540,32016
|
|
20230726,134500,29032508320,5580,5580,5580,5550,12783
|
|
20230726,134400,28961207860,5580,5530,5580,5530,9945
|
|
20230726,134300,28905969520,5540,5540,5540,5500,18025
|
|
20230726,134200,28806202150,5530,5560,5600,5520,14047
|
|
20230726,134100,28727979430,5590,5600,5600,5530,23181
|
|
20230726,134000,28598888910,5600,5550,5610,5540,15891
|
|
20230726,133900,28510063690,5550,5600,5600,5510,30239
|
|
20230726,133800,28341531770,5570,5560,5600,5540,13620
|
|
20230726,133700,28265503820,5560,5590,5620,5520,48407
|
|
20230726,133600,27995036900,5570,5530,5590,5520,32778
|
|
20230726,133500,27812437640,5510,5530,5530,5510,7911
|
|
20230726,133400,27768709720,5520,5560,5560,5510,10694
|
|
20230726,133300,27709587160,5560,5510,5560,5510,12504
|
|
20230726,133200,27640170940,5550,5510,5550,5490,35473
|
|
20230726,133100,27444452090,5500,5510,5560,5500,16649
|
|
20230726,133000,27352198680,5530,5550,5550,5510,12979
|
|
20230726,132900,27280317630,5550,5510,5550,5510,9337
|
|
20230726,132800,27228531450,5530,5540,5540,5510,11475
|
|
20230726,132700,27165032500,5520,5510,5550,5490,19031
|
|
20230726,132600,27059882080,5510,5500,5530,5480,8568
|
|
20230726,132500,27012757160,5490,5560,5570,5480,21893
|
|
20230726,132400,26892117560,5560,5530,5560,5460,35030
|
|
20230726,132300,26698233750,5500,5510,5540,5470,13886
|
|
20230726,132200,26621616220,5510,5540,5550,5460,32238
|
|
20230726,132100,26444535650,5520,5540,5560,5510,14477
|
|
20230726,132000,26364228190,5540,5530,5550,5470,16948
|
|
20230726,131900,26270464550,5500,5520,5540,5470,28520
|
|
20230726,131800,26113106130,5540,5530,5560,5500,23686
|
|
20230726,131700,25981910940,5530,5490,5580,5490,52923
|
|
20230726,131600,25688471290,5500,5510,5510,5480,7508
|
|
20230726,131500,25647144470,5510,5440,5520,5440,29157
|
|
20230726,131400,25487038780,5440,5470,5470,5430,4576
|
|
20230726,131300,25462044210,5440,5480,5480,5440,6934
|
|
20230726,131200,25424162050,5460,5480,5480,5440,9559
|
|
20230726,131100,25371849860,5450,5460,5480,5430,16574
|
|
20230726,131000,25281345550,5460,5440,5460,5430,11586
|
|
20230726,130900,25218176310,5440,5470,5490,5440,16314
|
|
20230726,130800,25128911610,5470,5450,5480,5450,11744
|
|
20230726,130700,25064665160,5460,5440,5460,5430,9074
|
|
20230726,130600,25015154740,5440,5460,5480,5410,11452
|
|
20230726,130500,24952646060,5460,5420,5460,5390,14382
|
|
20230726,130400,24874406500,5420,5370,5430,5370,13563
|
|
20230726,130300,24800900750,5410,5350,5410,5340,11370
|
|
20230726,130200,24739708000,5340,5430,5430,5340,36196
|
|
20230726,130100,24545119890,5430,5400,5430,5380,18823
|
|
20230726,130000,24443259070,5430,5390,5430,5380,12981
|
|
20230726,125900,24373067400,5410,5410,5410,5370,7903
|
|
20230726,125800,24330366100,5380,5420,5450,5380,8001
|
|
20230726,125700,24287088710,5450,5360,5450,5360,11867
|
|
20230726,125600,24222720630,5370,5370,5420,5370,22276
|
|
20230726,125500,24102690460,5390,5360,5390,5350,11681
|
|
20230726,125400,24039997470,5360,5430,5440,5340,16572
|
|
20230726,125300,23950868650,5430,5390,5430,5370,13633
|
|
20230726,125200,23877153830,5400,5350,5410,5350,15485
|
|
20230726,125100,23793772620,5360,5360,5360,5340,22535
|
|
20230726,125000,23673028790,5350,5440,5460,5340,17881
|
|
20230726,124900,23576071670,5400,5400,5450,5380,17401
|
|
20230726,124800,23481783560,5380,5370,5400,5340,7374
|
|
20230726,124700,23442083300,5370,5310,5370,5310,4544
|
|
20230726,124600,23417761590,5310,5340,5380,5310,11136
|
|
20230726,124500,23358335050,5340,5310,5350,5300,14173
|
|
20230726,124400,23282761890,5310,5310,5360,5280,19098
|
|
20230726,124300,23181444160,5310,5380,5430,5300,39058
|
|
20230726,124200,22972088100,5400,5360,5400,5320,15383
|
|
20230726,124100,22889580740,5340,5480,5490,5340,34501
|
|
20230726,124000,22702237820,5490,5530,5530,5460,11948
|
|
20230726,123900,22636576970,5500,5530,5530,5500,4981
|
|
20230726,123800,22609050430,5500,5520,5540,5490,18315
|
|
20230726,123700,22507808950,5520,5500,5520,5490,16160
|
|
20230726,123600,22418866390,5500,5530,5530,5490,13397
|
|
20230726,123500,22345092620,5530,5490,5530,5490,13600
|
|
20230726,123400,22270062380,5520,5510,5520,5470,14514
|
|
20230726,123300,22190080450,5480,5450,5510,5450,12634
|
|
20230726,123200,22120693590,5460,5520,5520,5440,11645
|
|
20230726,123100,22056720470,5520,5490,5520,5470,18001
|
|
20230726,123000,21957616360,5490,5410,5500,5410,42450
|
|
20230726,122900,21726652070,5410,5470,5480,5410,12659
|
|
20230726,122800,21657656760,5460,5500,5500,5460,8634
|
|
20230726,122700,21610327850,5490,5500,5510,5480,8605
|
|
20230726,122600,21563041570,5500,5470,5500,5470,13311
|
|
20230726,122500,21489984410,5490,5500,5520,5470,30018
|
|
20230726,122400,21324881500,5500,5490,5510,5470,20463
|
|
20230726,122300,21212503470,5470,5510,5510,5420,31433
|
|
20230726,122200,21040507810,5510,5460,5510,5460,34627
|
|
20230726,122100,20850336180,5470,5420,5470,5420,19864
|
|
20230726,122000,20742132050,5430,5370,5430,5350,22800
|
|
20230726,121900,20618924460,5350,5330,5370,5320,5386
|
|
20230726,121800,20590070420,5350,5320,5360,5320,2660
|
|
20230726,121700,20575843700,5320,5350,5360,5320,5146
|
|
20230726,121600,20548365470,5330,5360,5380,5310,11497
|
|
20230726,121500,20487100800,5380,5360,5380,5360,4907
|
|
20230726,121400,20460756510,5380,5360,5380,5360,2820
|
|
20230726,121300,20445592800,5380,5380,5390,5360,2774
|
|
20230726,121200,20430674610,5360,5350,5390,5350,5286
|
|
20230726,121100,20402243190,5380,5370,5380,5340,3884
|
|
20230726,121000,20381406110,5350,5370,5370,5350,6462
|
|
20230726,120900,20346722970,5370,5380,5380,5350,3092
|
|
20230726,120800,20330121840,5350,5330,5380,5330,10047
|
|
20230726,120700,20276164900,5330,5340,5360,5300,10860
|
|
20230726,120600,20218410070,5330,5340,5370,5320,4282
|
|
20230726,120500,20195494900,5340,5320,5360,5300,7019
|
|
20230726,120400,20158142720,5320,5360,5380,5320,4935
|
|
20230726,120300,20131766530,5360,5350,5360,5330,3361
|
|
20230726,120200,20113768880,5330,5330,5360,5310,3604
|
|
20230726,120100,20094556550,5320,5290,5350,5290,5486
|
|
20230726,120000,20065335180,5320,5350,5350,5280,7978
|
|
20230726,115900,20022856960,5340,5380,5380,5330,9128
|
|
20230726,115800,19974019650,5350,5370,5380,5340,3352
|
|
20230726,115700,19956025800,5340,5350,5370,5340,2670
|
|
20230726,115600,19941710960,5350,5330,5360,5330,2650
|
|
20230726,115500,19927525400,5350,5310,5350,5310,2868
|
|
20230726,115400,19912213420,5320,5360,5380,5310,12907
|
|
20230726,115300,19843422370,5380,5360,5400,5340,4649
|
|
20230726,115200,19818478490,5390,5370,5390,5350,7180
|
|
20230726,115100,19779892350,5370,5360,5380,5330,2957
|
|
20230726,115000,19764033780,5340,5360,5360,5330,4564
|
|
20230726,114900,19739622780,5350,5330,5390,5330,4109
|
|
20230726,114800,19717657370,5340,5380,5410,5330,6549
|
|
20230726,114700,19682470940,5360,5350,5380,5350,3348
|
|
20230726,114600,19664488610,5380,5410,5410,5350,10059
|
|
20230726,114500,19610353610,5390,5390,5410,5370,3598
|
|
20230726,114400,19590913480,5400,5380,5400,5360,5052
|
|
20230726,114300,19563708040,5380,5370,5400,5370,3413
|
|
20230726,114200,19545320140,5390,5360,5390,5360,6057
|
|
20230726,114100,19512718700,5390,5410,5410,5350,8395
|
|
20230726,114000,19467527240,5410,5410,5410,5380,4822
|
|
20230726,113900,19441455820,5380,5400,5410,5380,11788
|
|
20230726,113800,19377765660,5380,5370,5410,5350,12252
|
|
20230726,113700,19311691040,5370,5410,5410,5330,26970
|
|
20230726,113600,19167458730,5380,5380,5410,5370,2967
|
|
20230726,113500,19151459790,5390,5410,5410,5380,4785
|
|
20230726,113400,19125624160,5380,5390,5410,5370,7726
|
|
20230726,113300,19083917700,5400,5360,5410,5360,6718
|
|
20230726,113200,19047701780,5390,5340,5400,5330,6352
|
|
20230726,113100,19013534900,5360,5350,5360,5310,5112
|
|
20230726,113000,18986247050,5350,5380,5400,5310,17018
|
|
20230726,112900,18895183260,5400,5400,5410,5380,7876
|
|
20230726,112800,18852689310,5400,5410,5420,5370,13528
|
|
20230726,112700,18779650690,5410,5390,5420,5370,9170
|
|
20230726,112600,18730076640,5390,5380,5400,5360,4189
|
|
20230726,112500,18707506910,5390,5380,5400,5360,7181
|
|
20230726,112400,18668843040,5380,5340,5400,5340,10866
|
|
20230726,112300,18610350010,5370,5360,5370,5320,7416
|
|
20230726,112200,18570634310,5360,5310,5360,5310,11550
|
|
20230726,112100,18508907470,5320,5290,5350,5270,20014
|
|
20230726,112000,18402396320,5270,5280,5290,5260,6436
|
|
20230726,111900,18368384550,5280,5250,5300,5240,4804
|
|
20230726,111800,18343058060,5250,5280,5290,5210,21895
|
|
20230726,111700,18228301670,5290,5290,5300,5270,2989
|
|
20230726,111600,18212480250,5270,5280,5300,5270,3453
|
|
20230726,111500,18194209750,5290,5240,5290,5240,4920
|
|
20230726,111400,18168273720,5270,5300,5310,5230,29871
|
|
20230726,111300,18011474900,5310,5290,5310,5250,15836
|
|
20230726,111200,17928084660,5310,5320,5340,5270,10958
|
|
20230726,111100,17870033570,5310,5320,5340,5310,4090
|
|
20230726,111000,17848271990,5340,5350,5360,5320,4116
|
|
20230726,110900,17826310120,5340,5330,5350,5330,3175
|
|
20230726,110800,17809355370,5340,5360,5360,5320,6006
|
|
20230726,110700,17777303930,5330,5350,5380,5320,7221
|
|
20230726,110600,17738619660,5370,5340,5370,5330,9248
|
|
20230726,110500,17689122230,5330,5310,5340,5310,13625
|
|
20230726,110400,17616555000,5310,5290,5320,5290,7475
|
|
20230726,110300,17576889660,5300,5300,5300,5290,5869
|
|
20230726,110200,17545790210,5300,5290,5300,5260,4566
|
|
20230726,110100,17521633860,5290,5230,5290,5230,11893
|
|
20230726,110000,17459118250,5250,5300,5300,5230,9900
|
|
20230726,105900,17406982820,5270,5280,5300,5260,5499
|
|
20230726,105800,17377933220,5270,5260,5280,5240,6803
|
|
20230726,105700,17342118670,5250,5230,5260,5230,2564
|
|
20230726,105600,17328647690,5240,5270,5280,5220,6937
|
|
20230726,105500,17292225950,5250,5290,5300,5200,21089
|
|
20230726,105400,17181295330,5300,5300,5310,5290,6745
|
|
20230726,105300,17145502890,5300,5290,5310,5270,8607
|
|
20230726,105200,17099902000,5290,5220,5290,5220,12037
|
|
20230726,105100,17036676560,5260,5160,5260,5160,20508
|
|
20230726,105000,16930089950,5160,5260,5260,5150,37325
|
|
20230726,104900,16736382100,5240,5290,5300,5230,9028
|
|
20230726,104800,16688877320,5280,5320,5330,5270,12183
|
|
20230726,104700,16624299740,5320,5350,5350,5310,3327
|
|
20230726,104600,16606576360,5340,5370,5370,5330,10380
|
|
20230726,104500,16551022000,5360,5300,5380,5240,27456
|
|
20230726,104400,16404788400,5240,5360,5390,5230,31204
|
|
20230726,104300,16238966800,5390,5390,5400,5360,8260
|
|
20230726,104200,16194548750,5380,5390,5400,5380,5389
|
|
20230726,104100,16165504380,5400,5380,5400,5360,19605
|
|
20230726,104000,16060071420,5380,5460,5470,5370,19148
|
|
20230726,103900,15956227370,5470,5440,5470,5440,7403
|
|
20230726,103800,15915785990,5470,5430,5470,5400,18969
|
|
20230726,103700,15812639160,5440,5420,5440,5400,9422
|
|
20230726,103600,15761538330,5400,5530,5530,5390,36946
|
|
20230726,103500,15560647810,5510,5510,5530,5510,7284
|
|
20230726,103400,15520440210,5520,5540,5570,5490,12231
|
|
20230726,103300,15453017380,5550,5560,5580,5540,6156
|
|
20230726,103200,15418780020,5560,5560,5580,5560,9596
|
|
20230726,103100,15365300300,5570,5550,5580,5530,15067
|
|
20230726,103000,15281398880,5530,5510,5550,5500,17591
|
|
20230726,102900,15184381800,5510,5540,5550,5500,7344
|
|
20230726,102800,15143736960,5540,5550,5550,5530,2466
|
|
20230726,102700,15130069110,5530,5580,5580,5530,11216
|
|
20230726,102600,15067598980,5570,5580,5580,5540,14705
|
|
20230726,102500,14985858190,5560,5540,5580,5540,12236
|
|
20230726,102400,14917763190,5550,5540,5550,5500,20432
|
|
20230726,102300,14804815970,5540,5570,5580,5540,7466
|
|
20230726,102200,14763297560,5580,5570,5590,5560,7556
|
|
20230726,102100,14721137680,5590,5580,5590,5550,14079
|
|
20230726,102000,14642507870,5580,5570,5590,5520,24673
|
|
20230726,101900,14505618940,5560,5590,5590,5560,14246
|
|
20230726,101800,14426042540,5590,5550,5590,5540,18899
|
|
20230726,101700,14320866290,5540,5560,5590,5540,10476
|
|
20230726,101600,14262466850,5580,5540,5580,5510,22201
|
|
20230726,101500,14138954680,5520,5530,5550,5490,27236
|
|
20230726,101400,13988819980,5530,5520,5560,5510,9740
|
|
20230726,101300,13934860930,5550,5550,5560,5500,24487
|
|
20230726,101200,13799352290,5560,5550,5560,5550,12783
|
|
20230726,101100,13728313950,5560,5580,5600,5540,12402
|
|
20230726,101000,13659327980,5590,5570,5600,5570,9037
|
|
20230726,100900,13608742250,5570,5600,5610,5570,7268
|
|
20230726,100800,13568052840,5600,5590,5610,5560,15772
|
|
20230726,100700,13479811980,5580,5560,5600,5540,12119
|
|
20230726,100600,13412284770,5560,5580,5600,5540,11146
|
|
20230726,100500,13350190710,5580,5580,5590,5560,8064
|
|
20230726,100400,13305138810,5580,5580,5590,5550,12595
|
|
20230726,100300,13234877920,5560,5570,5580,5540,13447
|
|
20230726,100200,13160133680,5560,5580,5600,5540,21157
|
|
20230726,100100,13042342120,5600,5590,5600,5580,20989
|
|
20230726,100000,12925042370,5580,5570,5600,5570,10377
|
|
20230726,095900,12867065030,5590,5620,5620,5550,17243
|
|
20230726,095800,12770797940,5620,5590,5620,5590,12128
|
|
20230726,095700,12702759810,5600,5580,5600,5570,23869
|
|
20230726,095600,12569329720,5580,5530,5580,5530,17027
|
|
20230726,095500,12474710710,5540,5530,5540,5520,9737
|
|
20230726,095400,12420869920,5520,5500,5530,5500,7610
|
|
20230726,095300,12378843390,5520,5520,5530,5490,6674
|
|
20230726,095200,12342019040,5490,5500,5530,5490,10596
|
|
20230726,095100,12283537460,5530,5520,5530,5490,19026
|
|
20230726,095000,12178618720,5520,5440,5520,5440,14697
|
|
20230726,094900,12098116220,5460,5500,5510,5420,23888
|
|
20230726,094800,11967616350,5500,5510,5540,5460,17979
|
|
20230726,094700,11868782050,5540,5590,5600,5500,20221
|
|
20230726,094600,11756658940,5570,5600,5600,5550,19839
|
|
20230726,094500,11646097300,5600,5590,5600,5560,11896
|
|
20230726,094400,11579544330,5560,5580,5610,5540,26840
|
|
20230726,094300,11429770470,5580,5490,5590,5450,35010
|
|
20230726,094200,11236180720,5490,5590,5590,5490,31803
|
|
20230726,094100,11059955880,5590,5590,5620,5570,19310
|
|
20230726,094000,10951967390,5600,5560,5630,5560,41960
|
|
20230726,093900,10717280180,5570,5660,5680,5360,76436
|
|
20230726,093800,10292730780,5670,5690,5700,5640,21951
|
|
20230726,093700,10168335260,5670,5700,5720,5670,28001
|
|
20230726,093600,10008724890,5720,5740,5750,5680,56045
|
|
20230726,093500,9687954990,5730,5670,5740,5630,64371
|
|
20230726,093400,9320229510,5680,5710,5720,5620,68879
|
|
20230726,093300,8929478460,5700,5680,5790,5680,59508
|
|
20230726,093200,8588222460,5690,5720,5720,5650,46373
|
|
20230726,093100,8324588440,5710,5710,5760,5690,91747
|
|
20230726,093000,7798653950,5720,5690,5720,5680,44889
|
|
20230726,092900,7542540310,5680,5720,5740,5670,74181
|
|
20230726,092800,7118476700,5730,5660,5730,5650,50515
|
|
20230726,092700,6830338280,5660,5680,5740,5640,94490
|
|
20230726,092600,6292350440,5700,5680,5700,5660,47343
|
|
20230726,092500,6023305880,5680,5640,5680,5640,21516
|
|
20230726,092400,5901397880,5660,5680,5690,5630,44398
|
|
20230726,092300,5649837400,5690,5660,5700,5640,57572
|
|
20230726,092200,5322806540,5660,5650,5660,5630,26492
|
|
20230726,092100,5173160760,5640,5640,5680,5600,91176
|
|
20230726,092000,4658675980,5640,5640,5650,5600,60336
|
|
20230726,091900,4318811460,5640,5640,5640,5600,23244
|
|
20230726,091800,4188059850,5640,5590,5640,5580,31290
|
|
20230726,091700,4012501580,5580,5610,5610,5550,43821
|
|
20230726,091600,3768208840,5600,5680,5690,5520,102414
|
|
20230726,091500,3192321870,5680,5650,5700,5590,95381
|
|
20230726,091400,2652686130,5740,5740,5740,5740,0
|
|
20230726,091300,2652686130,5740,5610,5740,5560,51047
|
|
20230726,091200,2363907030,5610,5570,5610,5550,70008
|
|
20230726,091100,1972855690,5580,5530,5580,5510,43892
|
|
20230726,091000,1729353950,5510,5540,5560,5510,54570
|
|
20230726,090900,1426985580,5530,5520,5550,5500,42546
|
|
20230726,090800,1191764200,5510,5520,5530,5490,49863
|
|
20230726,090700,916972980,5520,5490,5530,5470,44158
|
|
20230726,090600,673648650,5470,5460,5540,5410,38816
|
|
20230726,090500,460128440,5460,5300,5560,5300,32464
|
|
20230726,090400,282221220,5330,5290,5370,5280,3653
|
|
20230726,090300,262781600,5290,5380,5410,5290,4276
|
|
20230726,090200,239834800,5420,5360,5440,5360,18958
|
|
20230726,090100,137364880,5350,5270,5410,5260,12732
|
|
20230726,090000,69142330,5270,5220,5300,5220,13208
|