606 lines
33 KiB
CSV
606 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190300,30083252250,29200,29200,29200,29200,18704
|
|
20230726,190200,30083252250,29200,29200,29200,29200,0
|
|
20230726,190100,30083252250,29200,29200,29200,29200,0
|
|
20230726,190000,30083252250,29200,29200,29200,29200,0
|
|
20230726,185900,30083252250,29200,29200,29200,29200,0
|
|
20230726,185800,30083252250,29200,29200,29200,29200,0
|
|
20230726,185700,30083252250,29200,29200,29200,29200,0
|
|
20230726,185600,30083252250,29200,29200,29200,29200,0
|
|
20230726,185500,30083252250,29200,29200,29200,29200,0
|
|
20230726,185400,30083252250,29200,29200,29200,29200,0
|
|
20230726,185300,30083252250,29200,29200,29200,29200,0
|
|
20230726,185200,30083252250,29200,29200,29200,29200,0
|
|
20230726,185100,30083252250,29200,29200,29200,29200,0
|
|
20230726,185000,30083252250,29200,29200,29200,29200,0
|
|
20230726,184900,30083252250,29200,29200,29200,29200,0
|
|
20230726,184800,30083252250,29200,29200,29200,29200,0
|
|
20230726,184700,30083252250,29200,29200,29200,29200,0
|
|
20230726,184600,30083252250,29200,29200,29200,29200,0
|
|
20230726,184500,30083252250,29200,29200,29200,29200,0
|
|
20230726,184400,30083252250,29200,29200,29200,29200,0
|
|
20230726,184300,30083252250,29200,29200,29200,29200,0
|
|
20230726,184200,30083252250,29200,29200,29200,29200,0
|
|
20230726,184100,30083252250,29200,29200,29200,29200,0
|
|
20230726,184000,30083252250,29200,29200,29200,29200,0
|
|
20230726,183900,30083252250,29200,29200,29200,29200,0
|
|
20230726,183800,30083252250,29200,29200,29200,29200,0
|
|
20230726,183700,30083252250,29200,29200,29200,29200,0
|
|
20230726,183600,30083252250,29200,29200,29200,29200,0
|
|
20230726,183500,30083252250,29200,29200,29200,29200,0
|
|
20230726,183400,30083252250,29200,29200,29200,29200,0
|
|
20230726,183300,30083252250,29200,29200,29200,29200,18704
|
|
20230726,183200,30083252250,29200,29200,29200,29200,0
|
|
20230726,183100,30083252250,29200,29200,29200,29200,0
|
|
20230726,183000,30083252250,29200,29200,29200,29200,0
|
|
20230726,182900,30083252250,29200,29200,29200,29200,0
|
|
20230726,182800,30083252250,29200,29200,29200,29200,0
|
|
20230726,182700,30083252250,29200,29200,29200,29200,0
|
|
20230726,182600,30083252250,29200,29200,29200,29200,0
|
|
20230726,182500,30083252250,29200,29200,29200,29200,0
|
|
20230726,182400,30083252250,29200,29200,29200,29200,0
|
|
20230726,182300,30083252250,29200,29200,29200,29200,0
|
|
20230726,182200,30083252250,29200,29200,29200,29200,0
|
|
20230726,182100,30083252250,29200,29200,29200,29200,0
|
|
20230726,182000,30083252250,29200,29200,29200,29200,0
|
|
20230726,181900,30083252250,29200,29200,29200,29200,0
|
|
20230726,181800,30083252250,29200,29200,29200,29200,0
|
|
20230726,181700,30083252250,29200,29200,29200,29200,0
|
|
20230726,181600,30083252250,29200,29200,29200,29200,0
|
|
20230726,181500,30083252250,29200,29200,29200,29200,0
|
|
20230726,181400,30083252250,29200,29200,29200,29200,0
|
|
20230726,181300,30083252250,29200,29200,29200,29200,0
|
|
20230726,181200,30083252250,29200,29200,29200,29200,0
|
|
20230726,181100,30083252250,29200,29200,29200,29200,0
|
|
20230726,181000,30083252250,29200,29200,29200,29200,0
|
|
20230726,180900,30083252250,29200,29200,29200,29200,0
|
|
20230726,180800,30083252250,29200,29200,29200,29200,0
|
|
20230726,180700,30083252250,29200,29200,29200,29200,0
|
|
20230726,180600,30083252250,29200,29200,29200,29200,0
|
|
20230726,180500,30083252250,29200,29200,29200,29200,0
|
|
20230726,180400,30083252250,29200,29200,29200,29200,0
|
|
20230726,180300,30083252250,29200,29200,29200,29200,18704
|
|
20230726,180200,30083252250,29200,29200,29200,29200,0
|
|
20230726,180100,30083252250,29200,29200,29200,29200,0
|
|
20230726,180000,30083252250,29200,29200,29200,29200,0
|
|
20230726,175900,30083252250,29200,29200,29200,29200,0
|
|
20230726,175800,30083252250,29200,29200,29200,29200,0
|
|
20230726,175700,30083252250,29200,29200,29200,29200,0
|
|
20230726,175600,30083252250,29200,29200,29200,29200,0
|
|
20230726,175500,30083252250,29200,29200,29200,29200,0
|
|
20230726,175400,30083252250,29200,29200,29200,29200,0
|
|
20230726,175300,30083252250,29200,29200,29200,29200,0
|
|
20230726,175200,30083252250,29200,29200,29200,29200,0
|
|
20230726,175100,30083252250,29200,29200,29200,29200,0
|
|
20230726,175000,30083252250,29200,29200,29200,29200,0
|
|
20230726,174900,30083252250,29200,29200,29200,29200,0
|
|
20230726,174800,30083252250,29200,29200,29200,29200,0
|
|
20230726,174700,30083252250,29200,29200,29200,29200,0
|
|
20230726,174600,30083252250,29200,29200,29200,29200,0
|
|
20230726,174500,30083252250,29200,29200,29200,29200,0
|
|
20230726,174400,30083252250,29200,29200,29200,29200,0
|
|
20230726,174300,30083252250,29200,29200,29200,29200,0
|
|
20230726,174200,30083252250,29200,29200,29200,29200,0
|
|
20230726,174100,30083252250,29200,29200,29200,29200,0
|
|
20230726,174000,30083252250,29200,29200,29200,29200,0
|
|
20230726,173900,30083252250,29200,29200,29200,29200,0
|
|
20230726,173800,30083252250,29200,29200,29200,29200,0
|
|
20230726,173700,30083252250,29200,29200,29200,29200,0
|
|
20230726,173600,30083252250,29200,29200,29200,29200,0
|
|
20230726,173500,30083252250,29200,29200,29200,29200,0
|
|
20230726,173400,30083252250,29200,29200,29200,29200,0
|
|
20230726,173300,30083252250,29200,29200,29200,29200,18704
|
|
20230726,173200,30083252250,29200,29200,29200,29200,0
|
|
20230726,173100,30083252250,29200,29200,29200,29200,0
|
|
20230726,173000,30083252250,29200,29200,29200,29200,0
|
|
20230726,172900,30083252250,29200,29200,29200,29200,0
|
|
20230726,172800,30083252250,29200,29200,29200,29200,0
|
|
20230726,172700,30083252250,29200,29200,29200,29200,0
|
|
20230726,172600,30083252250,29200,29200,29200,29200,0
|
|
20230726,172500,30083252250,29200,29200,29200,29200,0
|
|
20230726,172400,30083252250,29200,29200,29200,29200,0
|
|
20230726,172300,30083252250,29200,29200,29200,29200,0
|
|
20230726,172200,30083252250,29200,29200,29200,29200,0
|
|
20230726,172100,30083252250,29200,29200,29200,29200,0
|
|
20230726,172000,30083252250,29200,29200,29200,29200,0
|
|
20230726,171900,30083252250,29200,29200,29200,29200,0
|
|
20230726,171800,30083252250,29200,29200,29200,29200,0
|
|
20230726,171700,30083252250,29200,29200,29200,29200,0
|
|
20230726,171600,30083252250,29200,29200,29200,29200,0
|
|
20230726,171500,30083252250,29200,29200,29200,29200,0
|
|
20230726,171400,30083252250,29200,29200,29200,29200,0
|
|
20230726,171300,30083252250,29200,29200,29200,29200,0
|
|
20230726,171200,30083252250,29200,29200,29200,29200,0
|
|
20230726,171100,30083252250,29200,29200,29200,29200,0
|
|
20230726,171000,30083252250,29200,29200,29200,29200,0
|
|
20230726,170900,30083252250,29200,29200,29200,29200,0
|
|
20230726,170800,30083252250,29200,29200,29200,29200,0
|
|
20230726,170700,30083252250,29200,29200,29200,29200,0
|
|
20230726,170600,30083252250,29200,29200,29200,29200,0
|
|
20230726,170500,30083252250,29200,29200,29200,29200,0
|
|
20230726,170400,30083252250,29200,29200,29200,29200,0
|
|
20230726,170300,30083252250,29200,29200,29200,29200,18704
|
|
20230726,170200,30083252250,29200,29200,29200,29200,0
|
|
20230726,170100,30083252250,29200,29200,29200,29200,0
|
|
20230726,170000,30083252250,29200,29200,29200,29200,0
|
|
20230726,165900,30083252250,29200,29200,29200,29200,0
|
|
20230726,165800,30083252250,29200,29200,29200,29200,0
|
|
20230726,165700,30083252250,29200,29200,29200,29200,0
|
|
20230726,165600,30083252250,29200,29200,29200,29200,0
|
|
20230726,165500,30083252250,29200,29200,29200,29200,0
|
|
20230726,165400,30083252250,29200,29200,29200,29200,0
|
|
20230726,165300,30083252250,29200,29200,29200,29200,0
|
|
20230726,165200,30083252250,29200,29200,29200,29200,0
|
|
20230726,165100,30083252250,29200,29200,29200,29200,0
|
|
20230726,165000,30083252250,29200,29200,29200,29200,0
|
|
20230726,164900,30083252250,29200,29200,29200,29200,0
|
|
20230726,164800,30083252250,29200,29200,29200,29200,0
|
|
20230726,164700,30083252250,29200,29200,29200,29200,0
|
|
20230726,164600,30083252250,29200,29200,29200,29200,0
|
|
20230726,164500,30083252250,29200,29200,29200,29200,0
|
|
20230726,164400,30083252250,29200,29200,29200,29200,0
|
|
20230726,164300,30083252250,29200,29200,29200,29200,0
|
|
20230726,164200,30083252250,29200,29200,29200,29200,0
|
|
20230726,164100,30083252250,29200,29200,29200,29200,0
|
|
20230726,164000,30083252250,29200,29200,29200,29200,0
|
|
20230726,163900,30083252250,29200,29200,29200,29200,0
|
|
20230726,163800,30083252250,29200,29200,29200,29200,0
|
|
20230726,163700,30083252250,29200,29200,29200,29200,0
|
|
20230726,163600,30083252250,29200,29200,29200,29200,0
|
|
20230726,163500,30083252250,29200,29200,29200,29200,0
|
|
20230726,163400,30083252250,29200,29200,29200,29200,0
|
|
20230726,163300,30083252250,29200,29200,29200,29200,18704
|
|
20230726,163200,30083252250,29200,29200,29200,29200,0
|
|
20230726,163100,30083252250,29200,29200,29200,29200,0
|
|
20230726,163000,30083252250,29200,29200,29200,29200,0
|
|
20230726,162900,30083252250,29200,29200,29200,29200,0
|
|
20230726,162800,30083252250,29200,29200,29200,29200,0
|
|
20230726,162700,30083252250,29200,29200,29200,29200,0
|
|
20230726,162600,30083252250,29200,29200,29200,29200,0
|
|
20230726,162500,30083252250,29200,29200,29200,29200,0
|
|
20230726,162400,30083252250,29200,29200,29200,29200,0
|
|
20230726,162300,30083252250,29200,29200,29200,29200,0
|
|
20230726,162200,30083252250,29200,29200,29200,29200,0
|
|
20230726,162100,30083252250,29200,29200,29200,29200,0
|
|
20230726,162000,30083252250,29200,29200,29200,29200,0
|
|
20230726,161900,30083252250,29200,29200,29200,29200,0
|
|
20230726,161800,30083252250,29200,29200,29200,29200,0
|
|
20230726,161700,30083252250,29200,29200,29200,29200,0
|
|
20230726,161600,30083252250,29200,29200,29200,29200,0
|
|
20230726,161500,30083252250,29200,29200,29200,29200,0
|
|
20230726,161400,30083252250,29200,29200,29200,29200,0
|
|
20230726,161300,30083252250,29200,29200,29200,29200,0
|
|
20230726,161200,30083252250,29200,29200,29200,29200,0
|
|
20230726,161100,30083252250,29200,29200,29200,29200,0
|
|
20230726,161000,30083252250,29200,29200,29200,29200,0
|
|
20230726,160900,30083252250,29200,29200,29200,29200,0
|
|
20230726,160800,30083252250,29200,29200,29200,29200,0
|
|
20230726,160700,30083252250,29200,29200,29200,29200,0
|
|
20230726,160600,30083252250,29200,29200,29200,29200,0
|
|
20230726,160500,30083252250,29200,29200,29200,29200,0
|
|
20230726,160400,30083252250,29200,29200,29200,29200,0
|
|
20230726,160300,30083252250,29200,29200,29200,29200,18704
|
|
20230726,160200,30083252250,29200,29200,29200,29200,0
|
|
20230726,160100,30083252250,29200,29200,29200,29200,0
|
|
20230726,160000,30083252250,29200,29200,29200,29200,0
|
|
20230726,155900,30083252250,29200,29200,29200,29200,0
|
|
20230726,155800,30083252250,29200,29200,29200,29200,0
|
|
20230726,155700,30083252250,29200,29200,29200,29200,0
|
|
20230726,155600,30083252250,29200,29200,29200,29200,0
|
|
20230726,155500,30083252250,29200,29200,29200,29200,0
|
|
20230726,155400,30083252250,29200,29200,29200,29200,0
|
|
20230726,155300,30083252250,29200,29200,29200,29200,0
|
|
20230726,155200,30083252250,29200,29200,29200,29200,0
|
|
20230726,155100,30083252250,29200,29200,29200,29200,0
|
|
20230726,155000,30083252250,29200,29200,29200,29200,0
|
|
20230726,154900,30083252250,29200,29200,29200,29200,0
|
|
20230726,154800,30083252250,29200,29200,29200,29200,0
|
|
20230726,154700,30083252250,29200,29200,29200,29200,0
|
|
20230726,154600,30083252250,29200,29200,29200,29200,0
|
|
20230726,154500,30083252250,29200,29200,29200,29200,0
|
|
20230726,154400,30083252250,29200,29200,29200,29200,0
|
|
20230726,154300,30083252250,29200,29200,29200,29200,0
|
|
20230726,154200,30083252250,29200,29200,29200,29200,0
|
|
20230726,154100,30083252250,29200,29200,29200,29200,0
|
|
20230726,154000,30083252250,29200,29200,29200,29200,0
|
|
20230726,153900,30083252250,29200,29200,29200,29200,0
|
|
20230726,153800,30083252250,29200,29200,29200,29200,0
|
|
20230726,153700,30083252250,29200,29200,29200,29200,0
|
|
20230726,153600,30083252250,29200,29200,29200,29200,0
|
|
20230726,153500,30083252250,29200,29200,29200,29200,0
|
|
20230726,153400,30083252250,29200,29200,29200,29200,0
|
|
20230726,153300,30083252250,29200,29200,29200,29200,18704
|
|
20230726,153200,30083252250,29200,29200,29200,29200,0
|
|
20230726,153100,30083252250,29200,29200,29200,29200,0
|
|
20230726,153000,30083252250,29200,29200,29200,29200,18704
|
|
20230726,152900,29537095450,29300,29300,29300,29300,0
|
|
20230726,152800,29537095450,29300,29300,29300,29300,0
|
|
20230726,152700,29537095450,29300,29300,29300,29300,0
|
|
20230726,152600,29537095450,29300,29300,29300,29300,0
|
|
20230726,152500,29537095450,29300,29300,29300,29300,0
|
|
20230726,152400,29537095450,29300,29300,29300,29300,0
|
|
20230726,152300,29537095450,29300,29300,29300,29300,0
|
|
20230726,152200,29537095450,29300,29300,29300,29300,0
|
|
20230726,152100,29537095450,29300,29300,29300,29300,0
|
|
20230726,152000,29537095450,29300,29300,29300,29300,0
|
|
20230726,151900,29537095450,29300,29300,29350,29300,5165
|
|
20230726,151800,29385550550,29300,29350,29350,29300,1835
|
|
20230726,151700,29331781750,29350,29300,29350,29300,1743
|
|
20230726,151600,29280685350,29350,29350,29350,29300,1228
|
|
20230726,151500,29244680900,29300,29300,29350,29300,1470
|
|
20230726,151400,29201555150,29350,29300,29350,29300,349
|
|
20230726,151300,29191313850,29350,29300,29400,29300,3513
|
|
20230726,151200,29088227950,29350,29300,29400,29300,7000
|
|
20230726,151100,28882780150,29300,29300,29350,29300,1119
|
|
20230726,151000,28849944550,29350,29300,29350,29300,6853
|
|
20230726,150900,28649017600,29300,29200,29350,29200,21704
|
|
20230726,150800,28013778200,29250,29200,29250,29200,482
|
|
20230726,150700,27999683750,29250,29150,29250,29150,7731
|
|
20230726,150600,27773847500,29200,29150,29200,29150,727
|
|
20230726,150500,27752635100,29200,29150,29200,29150,4774
|
|
20230726,150400,27613399550,29150,29150,29200,29150,900
|
|
20230726,150300,27587145650,29200,29150,29200,29150,197
|
|
20230726,150200,27581395250,29200,29150,29200,29150,1127
|
|
20230726,150100,27548494450,29200,29150,29250,29150,936
|
|
20230726,150000,27521163900,29250,29150,29250,29150,8401
|
|
20230726,145900,27275861700,29200,29200,29200,29150,2470
|
|
20230726,145800,27203750300,29150,29200,29200,29150,2373
|
|
20230726,145700,27134486850,29150,29200,29200,29150,1302
|
|
20230726,145600,27096523750,29200,29200,29200,29150,666
|
|
20230726,145500,27077097950,29200,29150,29200,29150,673
|
|
20230726,145400,27057468550,29200,29200,29200,29150,431
|
|
20230726,145300,27044897100,29150,29200,29200,29150,224
|
|
20230726,145200,27038361750,29200,29150,29200,29100,6012
|
|
20230726,145100,26863234900,29150,29200,29200,29100,4017
|
|
20230726,145000,26746141300,29150,29150,29200,29150,1064
|
|
20230726,144900,26715098600,29150,29200,29200,29150,2251
|
|
20230726,144800,26649464200,29200,29200,29200,29150,659
|
|
20230726,144700,26630241850,29150,29200,29200,29150,1628
|
|
20230726,144600,26582752350,29200,29200,29200,29150,1617
|
|
20230726,144500,26535601100,29200,29150,29200,29150,1608
|
|
20230726,144400,26488707000,29200,29150,29200,29150,736
|
|
20230726,144300,26467238700,29200,29200,29200,29100,754
|
|
20230726,144200,26445254750,29150,29200,29200,29100,1467
|
|
20230726,144100,26402485250,29200,29200,29200,29100,723
|
|
20230726,144000,26381398550,29150,29150,29200,29150,661
|
|
20230726,143900,26362122400,29200,29200,29200,29150,783
|
|
20230726,143800,26339285900,29200,29100,29200,29100,1828
|
|
20230726,143700,26286026000,29100,29150,29150,29100,585
|
|
20230726,143600,26268995850,29150,29150,29150,29100,408
|
|
20230726,143500,26257112450,29100,29150,29200,29100,682
|
|
20230726,143400,26237238800,29150,29150,29200,29100,635
|
|
20230726,143300,26218720100,29150,29150,29200,29100,2937
|
|
20230726,143200,26133196500,29100,29150,29150,29100,582
|
|
20230726,143100,26116251950,29100,29100,29200,29100,2280
|
|
20230726,143000,26049796900,29150,29050,29150,29050,1493
|
|
20230726,142900,26006371450,29050,29100,29100,29050,1889
|
|
20230726,142800,25951487600,29100,29050,29150,29050,2447
|
|
20230726,142700,25880366550,29100,29100,29150,29050,1654
|
|
20230726,142600,25832243850,29050,29150,29150,29050,3098
|
|
20230726,142500,25742101950,29100,29150,29150,29050,1761
|
|
20230726,142400,25690850550,29150,29150,29150,29100,1962
|
|
20230726,142300,25633745900,29100,29100,29150,29100,2277
|
|
20230726,142200,25567444800,29150,29150,29200,29100,2140
|
|
20230726,142100,25505108500,29150,29150,29200,29100,2359
|
|
20230726,142000,25436394000,29150,29150,29150,29100,4049
|
|
20230726,141900,25318469800,29150,29150,29200,29100,3072
|
|
20230726,141800,25228959550,29150,29250,29250,29150,866
|
|
20230726,141700,25203679500,29200,29250,29300,29200,5770
|
|
20230726,141600,25034915100,29250,29200,29250,29200,608
|
|
20230726,141500,25017159800,29250,29250,29300,29200,4812
|
|
20230726,141400,24876414400,29200,29200,29250,29150,1060
|
|
20230726,141300,24845473250,29250,29250,29250,29200,739
|
|
20230726,141200,24823880050,29200,29200,29250,29150,1059
|
|
20230726,141100,24792971850,29200,29200,29250,29150,3320
|
|
20230726,141000,24696046150,29150,29200,29250,29150,5624
|
|
20230726,140900,24531696550,29200,29200,29200,29150,1357
|
|
20230726,140800,24492113250,29200,29150,29200,29150,456
|
|
20230726,140700,24478810400,29200,29200,29200,29150,1201
|
|
20230726,140600,24443792700,29200,29200,29200,29150,848
|
|
20230726,140500,24419050350,29200,29150,29200,29150,2078
|
|
20230726,140400,24358473250,29150,29200,29200,29150,1300
|
|
20230726,140300,24320567700,29200,29250,29250,29100,4501
|
|
20230726,140200,24189276650,29250,29250,29300,29200,8764
|
|
20230726,140100,23932950400,29250,29250,29300,29250,5579
|
|
20230726,140000,23769755150,29300,29250,29300,29250,1432
|
|
20230726,135900,23727846950,29300,29300,29300,29250,1320
|
|
20230726,135800,23689210300,29300,29300,29300,29250,387
|
|
20230726,135700,23677875350,29250,29250,29300,29250,2900
|
|
20230726,135600,23593020650,29250,29250,29300,29250,1138
|
|
20230726,135500,23559730450,29250,29250,29300,29250,3718
|
|
20230726,135400,23450969000,29250,29300,29300,29200,2156
|
|
20230726,135300,23387903050,29250,29200,29300,29100,17906
|
|
20230726,135200,22864587150,29200,29150,29200,29150,7854
|
|
20230726,135100,22635268450,29150,29150,29200,29100,3122
|
|
20230726,135000,22544268300,29100,29150,29150,29100,3320
|
|
20230726,134900,22447519350,29150,29150,29200,29100,1689
|
|
20230726,134800,22398296600,29150,29150,29150,29100,513
|
|
20230726,134700,22383346550,29100,29150,29200,29100,1277
|
|
20230726,134600,22346138150,29150,29200,29200,29100,3274
|
|
20230726,134500,22250701350,29200,29150,29200,29100,3662
|
|
20230726,134400,22143967850,29150,29050,29150,29050,4638
|
|
20230726,134300,22008976200,29100,29100,29100,29050,3054
|
|
20230726,134200,21920180450,29050,29050,29100,29050,667
|
|
20230726,134100,21900792300,29100,29100,29100,29050,3937
|
|
20230726,134000,21786235950,29100,29100,29100,29050,1091
|
|
20230726,133900,21754512400,29100,29200,29200,29100,9765
|
|
20230726,133800,21469884950,29200,29100,29200,29100,8310
|
|
20230726,133700,21227674950,29100,29100,29150,29100,528
|
|
20230726,133600,21212296900,29100,29100,29150,29100,4760
|
|
20230726,133500,21073761900,29100,29100,29100,29050,8793
|
|
20230726,133400,20817902200,29100,29100,29100,29050,4224
|
|
20230726,133300,20695009900,29100,29000,29100,29000,3575
|
|
20230726,133200,20591108300,29000,29000,29050,29000,2981
|
|
20230726,133100,20504550800,29050,29050,29050,29000,699
|
|
20230726,133000,20484270300,29050,29050,29050,29000,1217
|
|
20230726,132900,20448933900,29000,29000,29050,29000,1184
|
|
20230726,132800,20414562450,29050,29050,29050,29000,1712
|
|
20230726,132700,20364858900,29050,29050,29050,29000,1387
|
|
20230726,132600,20324576700,29050,29050,29050,29000,3028
|
|
20230726,132500,20236700000,29050,29050,29050,29000,2016
|
|
20230726,132400,20178190200,29050,29050,29050,29000,6705
|
|
20230726,132300,19983422400,29050,29000,29100,29000,4748
|
|
20230726,132200,19845495800,29050,29050,29050,29000,3141
|
|
20230726,132100,19754257300,29050,29050,29050,29000,961
|
|
20230726,132000,19726364850,29050,29050,29050,29000,724
|
|
20230726,131900,19705342100,29050,29050,29050,29000,1769
|
|
20230726,131800,19653966400,29000,29050,29050,29000,1058
|
|
20230726,131700,19623257850,29050,29050,29050,29000,950
|
|
20230726,131600,19595674700,29000,29000,29050,29000,1194
|
|
20230726,131500,19561036750,29050,29050,29050,29000,1553
|
|
20230726,131400,19515993050,29000,29000,29050,29000,1846
|
|
20230726,131300,19462447500,29050,29050,29050,29000,715
|
|
20230726,131200,19441704600,29050,29000,29050,29000,1447
|
|
20230726,131100,19399687150,29050,29050,29050,29000,1906
|
|
20230726,131000,19344382450,29050,29000,29050,29000,502
|
|
20230726,130900,19329813900,29000,29050,29050,29000,4344
|
|
20230726,130800,19203826850,29050,29050,29050,29000,694
|
|
20230726,130700,19183687300,29050,29050,29050,29000,650
|
|
20230726,130600,19164827050,29000,29050,29050,29000,1433
|
|
20230726,130500,19123246500,29050,29050,29050,29000,387
|
|
20230726,130400,19112014000,29050,29000,29050,29000,3022
|
|
20230726,130300,19024353850,29050,29050,29050,29000,772
|
|
20230726,130200,19001937750,29050,29050,29050,29000,3930
|
|
20230726,130100,18887943700,29000,29050,29050,29000,667
|
|
20230726,130000,18868589300,29050,29050,29050,29000,6056
|
|
20230726,125900,18692951100,29000,29050,29050,29000,1614
|
|
20230726,125800,18646117500,29050,29000,29050,29000,1426
|
|
20230726,125700,18604742100,29050,29050,29050,29000,5166
|
|
20230726,125600,18454916900,29050,29050,29050,29000,1112
|
|
20230726,125500,18422651400,29050,29000,29050,29000,631
|
|
20230726,125400,18404342500,29050,29050,29050,29000,1320
|
|
20230726,125300,18366027300,29050,29050,29050,29000,6621
|
|
20230726,125200,18174008000,29050,29050,29050,29000,1026
|
|
20230726,125100,18144232600,29050,29050,29050,29000,898
|
|
20230726,125000,18118170650,29050,29050,29050,29000,967
|
|
20230726,124900,18090094250,29000,29000,29050,29000,1839
|
|
20230726,124800,18036745550,29050,29000,29050,29000,1553
|
|
20230726,124700,17991699150,29050,29050,29050,29000,2160
|
|
20230726,124600,17929039250,29050,29000,29050,29000,1403
|
|
20230726,124500,17888323450,29000,29000,29050,29000,1730
|
|
20230726,124400,17838141700,29050,29000,29050,29000,910
|
|
20230726,124300,17811742100,29050,29050,29050,29000,537
|
|
20230726,124200,17796149300,29050,29050,29050,29000,698
|
|
20230726,124100,17775901250,29050,29000,29050,29000,1359
|
|
20230726,124000,17736447950,29050,29050,29050,29000,10529
|
|
20230726,123900,17430609050,29100,29050,29100,29050,969
|
|
20230726,123800,17402451000,29050,29100,29100,29050,741
|
|
20230726,123700,17380917600,29050,29100,29100,29050,496
|
|
20230726,123600,17366503350,29100,29050,29100,29050,1220
|
|
20230726,123500,17331054400,29050,29050,29100,29050,1409
|
|
20230726,123400,17290090500,29050,29050,29100,29050,3683
|
|
20230726,123300,17183084900,29050,29100,29100,29050,1440
|
|
20230726,123200,17141244850,29100,29100,29100,29050,983
|
|
20230726,123100,17112661550,29100,29000,29100,29000,7492
|
|
20230726,123000,16895034600,29000,29050,29050,29000,763
|
|
20230726,122900,16872889000,29000,29050,29050,29000,1236
|
|
20230726,122800,16837031600,29050,29050,29050,29000,2193
|
|
20230726,122700,16773370850,29050,29050,29050,29000,654
|
|
20230726,122600,16754379550,29050,29000,29050,29000,415
|
|
20230726,122500,16742335850,29000,29000,29050,29000,1002
|
|
20230726,122400,16713253350,29000,29050,29050,29000,447
|
|
20230726,122300,16700275950,29050,29050,29050,29000,1203
|
|
20230726,122200,16665361750,29000,29100,29100,29000,1795
|
|
20230726,122100,16613276100,29050,29100,29100,29050,1850
|
|
20230726,122000,16559520750,29100,29050,29100,29050,2817
|
|
20230726,121900,16477684450,29050,29100,29100,29050,649
|
|
20230726,121800,16458824600,29100,29100,29100,29000,1039
|
|
20230726,121700,16428636150,29100,29100,29100,29050,445
|
|
20230726,121600,16415698500,29050,29100,29100,29000,1167
|
|
20230726,121500,16381795450,29100,29100,29100,29050,1495
|
|
20230726,121400,16338359350,29100,29050,29100,29050,259
|
|
20230726,121300,16330826650,29050,29100,29100,29050,858
|
|
20230726,121200,16305896350,29050,29050,29100,29050,1062
|
|
20230726,121100,16275013150,29100,29100,29100,29050,1005
|
|
20230726,121000,16245808400,29100,29050,29100,29050,522
|
|
20230726,120900,16230632500,29050,29100,29100,29050,351
|
|
20230726,120800,16220428800,29100,29100,29100,29050,754
|
|
20230726,120700,16198522550,29100,29050,29100,29050,1220
|
|
20230726,120600,16163067800,29050,29050,29100,29050,985
|
|
20230726,120500,16134450650,29100,29100,29100,29000,6852
|
|
20230726,120400,15935370300,29100,29100,29100,29050,348
|
|
20230726,120300,15925252350,29050,29100,29100,29050,589
|
|
20230726,120200,15908134350,29100,29050,29100,29050,553
|
|
20230726,120100,15892063850,29100,29050,29100,29050,1759
|
|
20230726,120000,15840957900,29050,29100,29100,29000,3851
|
|
20230726,115900,15729084650,29100,29100,29100,29050,18632
|
|
20230726,115800,15187815750,29100,29100,29100,29050,531
|
|
20230726,115700,15172382250,29050,29050,29100,29050,621
|
|
20230726,115600,15154325550,29100,29100,29100,29050,952
|
|
20230726,115500,15126652200,29050,29050,29100,29050,485
|
|
20230726,115400,15112555500,29050,29100,29100,29050,851
|
|
20230726,115300,15087818950,29100,29100,29100,29050,619
|
|
20230726,115200,15069827100,29100,29100,29100,29050,579
|
|
20230726,115100,15052991700,29050,29100,29100,29050,663
|
|
20230726,115000,15033727450,29100,29100,29100,29050,626
|
|
20230726,114900,15015522850,29050,29050,29100,29050,2504
|
|
20230726,114800,14942777350,29100,29100,29100,29050,674
|
|
20230726,114700,14923174400,29100,29050,29100,29050,456
|
|
20230726,114600,14909924750,29100,29100,29100,29050,1218
|
|
20230726,114500,14874496550,29100,29150,29150,29100,1928
|
|
20230726,114400,14818389250,29100,29150,29150,29100,571
|
|
20230726,114300,14801765650,29150,29150,29200,29100,11266
|
|
20230726,114200,14473368550,29200,29150,29200,29150,900
|
|
20230726,114100,14447124400,29200,29100,29200,29100,6486
|
|
20230726,114000,14258047000,29100,29150,29150,29100,1271
|
|
20230726,113900,14221041750,29150,29100,29150,29050,4745
|
|
20230726,113800,14082977450,29100,29100,29100,29050,1187
|
|
20230726,113700,14048448950,29100,29050,29100,29050,611
|
|
20230726,113600,14030693450,29100,29100,29100,29050,890
|
|
20230726,113500,14004808400,29100,29050,29100,29050,585
|
|
20230726,113400,13987805450,29100,29100,29100,29050,5861
|
|
20230726,113300,13817268100,29100,29050,29100,29050,965
|
|
20230726,113200,13789230600,29050,29100,29100,29050,567
|
|
20230726,113100,13772750500,29050,29050,29100,29050,1323
|
|
20230726,113000,13734314850,29100,29100,29100,29050,684
|
|
20230726,112900,13714427850,29100,29100,29100,29050,206
|
|
20230726,112800,13708439950,29100,29050,29100,29050,2600
|
|
20230726,112700,13632883150,29050,29050,29100,29050,746
|
|
20230726,112600,13611194450,29100,29050,29100,29050,289
|
|
20230726,112500,13602791250,29050,29100,29100,29050,1060
|
|
20230726,112400,13571977600,29100,29100,29100,29050,620
|
|
20230726,112300,13553947200,29100,29050,29100,29050,786
|
|
20230726,112200,13531086300,29050,29100,29100,29050,591
|
|
20230726,112100,13513910800,29050,29100,29100,29050,704
|
|
20230726,112000,13493445900,29100,29100,29100,29050,1709
|
|
20230726,111900,13443753700,29100,29100,29100,29050,2496
|
|
20230726,111800,13371215850,29100,29050,29100,29050,1530
|
|
20230726,111700,13326760150,29050,29050,29100,29050,1728
|
|
20230726,111600,13276501950,29100,29050,29100,29050,630
|
|
20230726,111500,13258189200,29050,29100,29100,29050,1263
|
|
20230726,111400,13221489350,29050,29100,29100,29050,359
|
|
20230726,111300,13211057300,29100,29050,29100,29050,889
|
|
20230726,111200,13185217400,29100,29050,29100,29050,397
|
|
20230726,111100,13173678650,29050,29100,29100,29050,444
|
|
20230726,111000,13160764550,29050,29050,29100,29050,614
|
|
20230726,110900,13142924550,29100,29100,29100,29050,4359
|
|
20230726,110800,13016088950,29100,29050,29100,29050,629
|
|
20230726,110700,12997814750,29050,29100,29100,29050,1381
|
|
20230726,110600,12957653250,29100,29050,29100,29050,1555
|
|
20230726,110500,12912474500,29100,29050,29100,29050,1498
|
|
20230726,110400,12868950450,29050,29100,29100,29050,3697
|
|
20230726,110300,12761380800,29100,29100,29100,29050,874
|
|
20230726,110200,12735969750,29100,29100,29100,29050,3664
|
|
20230726,110100,12629527950,29100,29100,29100,29050,555
|
|
20230726,110000,12613400200,29100,29150,29150,29050,1714
|
|
20230726,105900,12563531750,29150,29100,29150,29050,2284
|
|
20230726,105800,12497076750,29100,29100,29150,29050,1177
|
|
20230726,105700,12462825150,29100,29100,29100,29050,3651
|
|
20230726,105600,12356586000,29100,29100,29100,29050,1065
|
|
20230726,105500,12325614350,29100,29050,29100,29050,508
|
|
20230726,105400,12310853650,29100,29050,29100,29000,1282
|
|
20230726,105300,12273607950,29050,29050,29100,29000,2841
|
|
20230726,105200,12191087100,29050,29050,29050,29000,3255
|
|
20230726,105100,12096546250,29050,29000,29100,29000,5478
|
|
20230726,105000,11937413200,29050,29050,29100,29000,4561
|
|
20230726,104900,11804973350,29050,29050,29100,29000,4333
|
|
20230726,104800,11679040100,29050,29050,29050,29000,19210
|
|
20230726,104700,11121003800,29000,29000,29050,29000,1142
|
|
20230726,104600,11087839200,29050,29000,29050,29000,1529
|
|
20230726,104500,11043479050,29050,29050,29050,29000,1215
|
|
20230726,104400,11008215950,29000,29050,29050,29000,2041
|
|
20230726,104300,10948974650,29050,29050,29050,29000,551
|
|
20230726,104200,10932987350,29000,29050,29050,29000,1323
|
|
20230726,104100,10894609700,29000,29050,29050,29000,2463
|
|
20230726,104000,10823132050,29000,29050,29050,29000,1690
|
|
20230726,103900,10774118950,29000,29000,29050,29000,1162
|
|
20230726,103800,10740404150,29050,29000,29050,29000,2440
|
|
20230726,103700,10669612900,29000,29000,29050,29000,2594
|
|
20230726,103600,10594383900,29050,29000,29050,29000,1140
|
|
20230726,103500,10561296350,29050,29000,29050,29000,772
|
|
20230726,103400,10538905250,29000,29000,29050,29000,2023
|
|
20230726,103300,10480224550,29000,29050,29050,29000,3251
|
|
20230726,103200,10385905900,29050,29050,29050,29000,1936
|
|
20230726,103100,10329728150,29050,29000,29050,29000,844
|
|
20230726,103000,10305245150,29050,29050,29050,29000,928
|
|
20230726,102900,10278311200,29000,29000,29050,29000,5631
|
|
20230726,102800,10114993250,29050,29000,29050,29000,4043
|
|
20230726,102700,9997574650,29000,29050,29050,29000,2131
|
|
20230726,102600,9935764150,29000,29100,29100,29000,15127
|
|
20230726,102500,9496462900,29050,29050,29100,29050,9389
|
|
20230726,102400,9223700250,29050,29050,29100,29050,10353
|
|
20230726,102300,8922942500,29050,29050,29100,29050,2225
|
|
20230726,102200,8858297050,29100,29100,29100,29050,2437
|
|
20230726,102100,8787448650,29100,29050,29100,29050,1729
|
|
20230726,102000,8737210400,29050,29150,29150,29050,18116
|
|
20230726,101900,8210049800,29150,29100,29150,29100,948
|
|
20230726,101800,8182460800,29100,29100,29150,29100,4424
|
|
20230726,101700,8053679950,29150,29150,29150,29100,3715
|
|
20230726,101600,7945567150,29150,29150,29150,29100,6261
|
|
20230726,101500,7763370300,29100,29150,29150,29100,11076
|
|
20230726,101400,7441046250,29100,29150,29150,29100,1687
|
|
20230726,101300,7391895150,29150,29100,29150,29100,2580
|
|
20230726,101200,7316804900,29150,29100,29150,29100,1918
|
|
20230726,101100,7260983150,29150,29150,29150,29100,957
|
|
20230726,101000,7233126250,29150,29100,29150,29100,870
|
|
20230726,100900,7207806600,29150,29100,29150,29100,2562
|
|
20230726,100800,7133246300,29100,29150,29150,29100,2853
|
|
20230726,100700,7050220700,29100,29150,29150,29100,1752
|
|
20230726,100600,6999204400,29150,29150,29150,29100,533
|
|
20230726,100500,6983683700,29150,29150,29150,29100,1581
|
|
20230726,100400,6937662550,29150,29100,29150,29100,3086
|
|
20230726,100300,6847760750,29150,29150,29150,29100,2156
|
|
20230726,100200,6785008600,29100,29100,29150,29100,1535
|
|
20230726,100100,6740278250,29150,29150,29150,29100,558
|
|
20230726,100000,6724022850,29100,29150,29150,29100,1377
|
|
20230726,095900,6683924550,29100,29150,29150,29100,895
|
|
20230726,095800,6657843950,29150,29150,29200,29100,4368
|
|
20230726,095700,6530526650,29200,29150,29200,29150,1310
|
|
20230726,095600,6492324250,29150,29150,29150,29100,17321
|
|
20230726,095500,5987468950,29150,29150,29150,29100,1625
|
|
20230726,095400,5940116600,29150,29150,29200,29100,20399
|
|
20230726,095300,5345493150,29200,29200,29200,29150,1454
|
|
20230726,095200,5303098100,29200,29150,29200,29150,1037
|
|
20230726,095100,5272859350,29150,29200,29200,29150,4883
|
|
20230726,095000,5130505700,29200,29150,29200,29150,1634
|
|
20230726,094900,5082839050,29150,29200,29200,29150,845
|
|
20230726,094800,5058194650,29150,29150,29200,29150,1068
|
|
20230726,094700,5027048200,29150,29150,29200,29150,863
|
|
20230726,094600,5001883200,29150,29150,29200,29150,827
|
|
20230726,094500,4977769250,29150,29150,29200,29150,855
|
|
20230726,094400,4952841550,29200,29200,29200,29150,1922
|
|
20230726,094300,4896792450,29150,29150,29200,29150,1206
|
|
20230726,094200,4861635100,29150,29200,29200,29150,1718
|
|
20230726,094100,4811499000,29200,29150,29200,29150,1774
|
|
20230726,094000,4759782550,29150,29150,29200,29150,1261
|
|
20230726,093900,4723011900,29200,29150,29200,29150,955
|
|
20230726,093800,4695171050,29200,29150,29200,29150,599
|
|
20230726,093700,4677705150,29200,29200,29200,29150,942
|
|
20230726,093600,4650229250,29200,29150,29200,29150,1027
|
|
20230726,093500,4620269900,29200,29150,29200,29150,1463
|
|
20230726,093400,4577616050,29150,29150,29200,29150,2179
|
|
20230726,093300,4514092150,29150,29200,29200,29150,10940
|
|
20230726,093200,4195157100,29150,29150,29200,29150,3763
|
|
20230726,093100,4085364700,29150,29200,29200,29150,3062
|
|
20230726,093000,3996086500,29200,29200,29200,29150,3517
|
|
20230726,092900,3893558700,29200,29200,29200,29150,960
|
|
20230726,092800,3865569450,29150,29200,29200,29150,769
|
|
20230726,092700,3843143250,29200,29150,29200,29150,1826
|
|
20230726,092600,3789897550,29150,29150,29200,29150,2027
|
|
20230726,092500,3730789900,29150,29200,29200,29150,3398
|
|
20230726,092400,3631714250,29200,29150,29200,29150,4381
|
|
20230726,092300,3503998400,29150,29150,29200,29150,911
|
|
20230726,092200,3477429050,29200,29200,29200,29150,2335
|
|
20230726,092100,3409326800,29200,29200,29200,29150,802
|
|
20230726,092000,3385941700,29200,29150,29250,29150,1852
|
|
20230726,091900,3331888150,29150,29200,29250,29150,3362
|
|
20230726,091800,3233728300,29200,29250,29250,29200,9200
|
|
20230726,091700,2965085050,29200,29200,29250,29200,8351
|
|
20230726,091600,2721214650,29250,29200,29250,29200,2460
|
|
20230726,091500,2649367900,29250,29250,29250,29200,2607
|
|
20230726,091400,2573236900,29250,29200,29250,29200,1724
|
|
20230726,091300,2522881800,29200,29250,29250,29200,2014
|
|
20230726,091200,2464021050,29250,29200,29250,29200,6965
|
|
20230726,091100,2260471050,29250,29250,29250,29200,416
|
|
20230726,091000,2248307650,29250,29200,29250,29200,3155
|
|
20230726,090900,2156115200,29250,29250,29250,29200,3320
|
|
20230726,090800,2059129000,29200,29200,29250,29200,1701
|
|
20230726,090700,2009410600,29250,29250,29250,29200,4744
|
|
20230726,090600,1870858750,29200,29300,29300,29200,8999
|
|
20230726,090500,1607646900,29250,29300,29300,29250,1558
|
|
20230726,090400,1562039200,29300,29300,29300,29200,16015
|
|
20230726,090300,1093487700,29300,29250,29300,29250,4696
|
|
20230726,090200,955944400,29300,29300,29300,29250,7449
|
|
20230726,090100,737891400,29300,29300,29350,29250,9929
|
|
20230726,090000,447137100,29300,29400,29450,29300,15203
|