641 lines
37 KiB
CSV
641 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193800,26045177100,181100,181100,181100,181100,5233
|
|
20230726,193700,26045177100,181100,181100,181100,181100,0
|
|
20230726,193600,26045177100,181100,181100,181100,181100,0
|
|
20230726,193500,26045177100,181100,181100,181100,181100,0
|
|
20230726,193400,26045177100,181100,181100,181100,181100,0
|
|
20230726,193300,26045177100,181100,181100,181100,181100,0
|
|
20230726,193200,26045177100,181100,181100,181100,181100,0
|
|
20230726,193100,26045177100,181100,181100,181100,181100,0
|
|
20230726,193000,26045177100,181100,181100,181100,181100,0
|
|
20230726,192900,26045177100,181100,181100,181100,181100,0
|
|
20230726,192800,26045177100,181100,181100,181100,181100,0
|
|
20230726,192700,26045177100,181100,181100,181100,181100,0
|
|
20230726,192600,26045177100,181100,181100,181100,181100,0
|
|
20230726,192500,26045177100,181100,181100,181100,181100,0
|
|
20230726,192400,26045177100,181100,181100,181100,181100,0
|
|
20230726,192300,26045177100,181100,181100,181100,181100,0
|
|
20230726,192200,26045177100,181100,181100,181100,181100,0
|
|
20230726,192100,26045177100,181100,181100,181100,181100,0
|
|
20230726,192000,26045177100,181100,181100,181100,181100,0
|
|
20230726,191900,26045177100,181100,181100,181100,181100,0
|
|
20230726,191800,26045177100,181100,181100,181100,181100,0
|
|
20230726,191700,26045177100,181100,181100,181100,181100,0
|
|
20230726,191600,26045177100,181100,181100,181100,181100,0
|
|
20230726,191500,26045177100,181100,181100,181100,181100,0
|
|
20230726,191400,26045177100,181100,181100,181100,181100,0
|
|
20230726,191300,26045177100,181100,181100,181100,181100,0
|
|
20230726,191200,26045177100,181100,181100,181100,181100,0
|
|
20230726,191100,26045177100,181100,181100,181100,181100,0
|
|
20230726,191000,26045177100,181100,181100,181100,181100,0
|
|
20230726,190900,26045177100,181100,181100,181100,181100,0
|
|
20230726,190800,26045177100,181100,181100,181100,181100,5233
|
|
20230726,190700,26045177100,181100,181100,181100,181100,0
|
|
20230726,190600,26045177100,181100,181100,181100,181100,0
|
|
20230726,190500,26045177100,181100,181100,181100,181100,0
|
|
20230726,190400,26045177100,181100,181100,181100,181100,0
|
|
20230726,190300,26045177100,181100,181100,181100,181100,0
|
|
20230726,190200,26045177100,181100,181100,181100,181100,0
|
|
20230726,190100,26045177100,181100,181100,181100,181100,0
|
|
20230726,190000,26045177100,181100,181100,181100,181100,0
|
|
20230726,185900,26045177100,181100,181100,181100,181100,0
|
|
20230726,185800,26045177100,181100,181100,181100,181100,0
|
|
20230726,185700,26045177100,181100,181100,181100,181100,0
|
|
20230726,185600,26045177100,181100,181100,181100,181100,0
|
|
20230726,185500,26045177100,181100,181100,181100,181100,0
|
|
20230726,185400,26045177100,181100,181100,181100,181100,0
|
|
20230726,185300,26045177100,181100,181100,181100,181100,0
|
|
20230726,185200,26045177100,181100,181100,181100,181100,0
|
|
20230726,185100,26045177100,181100,181100,181100,181100,0
|
|
20230726,185000,26045177100,181100,181100,181100,181100,0
|
|
20230726,184900,26045177100,181100,181100,181100,181100,0
|
|
20230726,184800,26045177100,181100,181100,181100,181100,0
|
|
20230726,184700,26045177100,181100,181100,181100,181100,0
|
|
20230726,184600,26045177100,181100,181100,181100,181100,0
|
|
20230726,184500,26045177100,181100,181100,181100,181100,0
|
|
20230726,184400,26045177100,181100,181100,181100,181100,0
|
|
20230726,184300,26045177100,181100,181100,181100,181100,0
|
|
20230726,184200,26045177100,181100,181100,181100,181100,0
|
|
20230726,184100,26045177100,181100,181100,181100,181100,0
|
|
20230726,184000,26045177100,181100,181100,181100,181100,0
|
|
20230726,183900,26045177100,181100,181100,181100,181100,0
|
|
20230726,183800,26045177100,181100,181100,181100,181100,5233
|
|
20230726,183700,26045177100,181100,181100,181100,181100,0
|
|
20230726,183600,26045177100,181100,181100,181100,181100,0
|
|
20230726,183500,26045177100,181100,181100,181100,181100,0
|
|
20230726,183400,26045177100,181100,181100,181100,181100,0
|
|
20230726,183300,26045177100,181100,181100,181100,181100,0
|
|
20230726,183200,26045177100,181100,181100,181100,181100,0
|
|
20230726,183100,26045177100,181100,181100,181100,181100,0
|
|
20230726,183000,26045177100,181100,181100,181100,181100,0
|
|
20230726,182900,26045177100,181100,181100,181100,181100,0
|
|
20230726,182800,26045177100,181100,181100,181100,181100,0
|
|
20230726,182700,26045177100,181100,181100,181100,181100,0
|
|
20230726,182600,26045177100,181100,181100,181100,181100,0
|
|
20230726,182500,26045177100,181100,181100,181100,181100,0
|
|
20230726,182400,26045177100,181100,181100,181100,181100,0
|
|
20230726,182300,26045177100,181100,181100,181100,181100,0
|
|
20230726,182200,26045177100,181100,181100,181100,181100,0
|
|
20230726,182100,26045177100,181100,181100,181100,181100,0
|
|
20230726,182000,26045177100,181100,181100,181100,181100,0
|
|
20230726,181900,26045177100,181100,181100,181100,181100,0
|
|
20230726,181800,26045177100,181100,181100,181100,181100,0
|
|
20230726,181700,26045177100,181100,181100,181100,181100,0
|
|
20230726,181600,26045177100,181100,181100,181100,181100,0
|
|
20230726,181500,26045177100,181100,181100,181100,181100,0
|
|
20230726,181400,26045177100,181100,181100,181100,181100,0
|
|
20230726,181300,26045177100,181100,181100,181100,181100,0
|
|
20230726,181200,26045177100,181100,181100,181100,181100,0
|
|
20230726,181100,26045177100,181100,181100,181100,181100,0
|
|
20230726,181000,26045177100,181100,181100,181100,181100,0
|
|
20230726,180900,26045177100,181100,181100,181100,181100,0
|
|
20230726,180800,26045177100,181100,181100,181100,181100,5233
|
|
20230726,180700,26045177100,181100,181100,181100,181100,0
|
|
20230726,180600,26045177100,181100,181100,181100,181100,0
|
|
20230726,180500,26045177100,181100,181100,181100,181100,0
|
|
20230726,180400,26045177100,181100,181100,181100,181100,0
|
|
20230726,180300,26045177100,181100,181100,181100,181100,0
|
|
20230726,180200,26045177100,181100,181100,181100,181100,0
|
|
20230726,180100,26045177100,181100,181100,181100,181100,0
|
|
20230726,180000,26045177100,181100,181100,181100,181100,0
|
|
20230726,175900,26045177100,181100,181100,181100,181100,0
|
|
20230726,175800,26045177100,181100,181100,181100,181100,0
|
|
20230726,175700,26045177100,181100,181100,181100,181100,0
|
|
20230726,175600,26045177100,181100,181100,181100,181100,0
|
|
20230726,175500,26045177100,181100,181100,181100,181100,0
|
|
20230726,175400,26045177100,181100,181100,181100,181100,0
|
|
20230726,175300,26045177100,181100,181100,181100,181100,0
|
|
20230726,175200,26045177100,181100,181100,181100,181100,0
|
|
20230726,175100,26045177100,181100,181100,181100,181100,0
|
|
20230726,175000,26045177100,181100,181100,181100,181100,0
|
|
20230726,174900,26045177100,181100,181100,181100,181100,0
|
|
20230726,174800,26045177100,181100,181100,181100,181100,0
|
|
20230726,174700,26045177100,181100,181100,181100,181100,0
|
|
20230726,174600,26045177100,181100,181100,181100,181100,0
|
|
20230726,174500,26045177100,181100,181100,181100,181100,0
|
|
20230726,174400,26045177100,181100,181100,181100,181100,0
|
|
20230726,174300,26045177100,181100,181100,181100,181100,0
|
|
20230726,174200,26045177100,181100,181100,181100,181100,0
|
|
20230726,174100,26045177100,181100,181100,181100,181100,0
|
|
20230726,174000,26045177100,181100,181100,181100,181100,0
|
|
20230726,173900,26045177100,181100,181100,181100,181100,0
|
|
20230726,173800,26045177100,181100,181100,181100,181100,5233
|
|
20230726,173700,26045177100,181100,181100,181100,181100,0
|
|
20230726,173600,26045177100,181100,181100,181100,181100,0
|
|
20230726,173500,26045177100,181100,181100,181100,181100,0
|
|
20230726,173400,26045177100,181100,181100,181100,181100,0
|
|
20230726,173300,26045177100,181100,181100,181100,181100,0
|
|
20230726,173200,26045177100,181100,181100,181100,181100,0
|
|
20230726,173100,26045177100,181100,181100,181100,181100,0
|
|
20230726,173000,26045177100,181100,181100,181100,181100,0
|
|
20230726,172900,26045177100,181100,181100,181100,181100,0
|
|
20230726,172800,26045177100,181100,181100,181100,181100,0
|
|
20230726,172700,26045177100,181100,181100,181100,181100,0
|
|
20230726,172600,26045177100,181100,181100,181100,181100,0
|
|
20230726,172500,26045177100,181100,181100,181100,181100,0
|
|
20230726,172400,26045177100,181100,181100,181100,181100,0
|
|
20230726,172300,26045177100,181100,181100,181100,181100,0
|
|
20230726,172200,26045177100,181100,181100,181100,181100,0
|
|
20230726,172100,26045177100,181100,181100,181100,181100,0
|
|
20230726,172000,26045177100,181100,181100,181100,181100,0
|
|
20230726,171900,26045177100,181100,181100,181100,181100,0
|
|
20230726,171800,26045177100,181100,181100,181100,181100,0
|
|
20230726,171700,26045177100,181100,181100,181100,181100,0
|
|
20230726,171600,26045177100,181100,181100,181100,181100,0
|
|
20230726,171500,26045177100,181100,181100,181100,181100,0
|
|
20230726,171400,26045177100,181100,181100,181100,181100,0
|
|
20230726,171300,26045177100,181100,181100,181100,181100,0
|
|
20230726,171200,26045177100,181100,181100,181100,181100,0
|
|
20230726,171100,26045177100,181100,181100,181100,181100,0
|
|
20230726,171000,26045177100,181100,181100,181100,181100,0
|
|
20230726,170900,26045177100,181100,181100,181100,181100,0
|
|
20230726,170800,26045177100,181100,181100,181100,181100,5233
|
|
20230726,170700,26045177100,181100,181100,181100,181100,0
|
|
20230726,170600,26045177100,181100,181100,181100,181100,0
|
|
20230726,170500,26045177100,181100,181100,181100,181100,0
|
|
20230726,170400,26045177100,181100,181100,181100,181100,0
|
|
20230726,170300,26045177100,181100,181100,181100,181100,0
|
|
20230726,170200,26045177100,181100,181100,181100,181100,0
|
|
20230726,170100,26045177100,181100,181100,181100,181100,0
|
|
20230726,170000,26045177100,181100,181100,181100,181100,0
|
|
20230726,165900,26045177100,181100,181100,181100,181100,0
|
|
20230726,165800,26045177100,181100,181100,181100,181100,0
|
|
20230726,165700,26045177100,181100,181100,181100,181100,0
|
|
20230726,165600,26045177100,181100,181100,181100,181100,0
|
|
20230726,165500,26045177100,181100,181100,181100,181100,0
|
|
20230726,165400,26045177100,181100,181100,181100,181100,0
|
|
20230726,165300,26045177100,181100,181100,181100,181100,0
|
|
20230726,165200,26045177100,181100,181100,181100,181100,0
|
|
20230726,165100,26045177100,181100,181100,181100,181100,0
|
|
20230726,165000,26045177100,181100,181100,181100,181100,0
|
|
20230726,164900,26045177100,181100,181100,181100,181100,0
|
|
20230726,164800,26045177100,181100,181100,181100,181100,0
|
|
20230726,164700,26045177100,181100,181100,181100,181100,0
|
|
20230726,164600,26045177100,181100,181100,181100,181100,0
|
|
20230726,164500,26045177100,181100,181100,181100,181100,0
|
|
20230726,164400,26045177100,181100,181100,181100,181100,0
|
|
20230726,164300,26045177100,181100,181100,181100,181100,0
|
|
20230726,164200,26045177100,181100,181100,181100,181100,0
|
|
20230726,164100,26045177100,181100,181100,181100,181100,0
|
|
20230726,164000,26045177100,181100,181100,181100,181100,0
|
|
20230726,163900,26045177100,181100,181100,181100,181100,0
|
|
20230726,163800,26045177100,181100,181100,181100,181100,5233
|
|
20230726,163700,26045177100,181100,181100,181100,181100,0
|
|
20230726,163600,26045177100,181100,181100,181100,181100,0
|
|
20230726,163500,26045177100,181100,181100,181100,181100,0
|
|
20230726,163400,26045177100,181100,181100,181100,181100,0
|
|
20230726,163300,26045177100,181100,181100,181100,181100,0
|
|
20230726,163200,26045177100,181100,181100,181100,181100,0
|
|
20230726,163100,26045177100,181100,181100,181100,181100,0
|
|
20230726,163000,26045177100,181100,181100,181100,181100,0
|
|
20230726,162900,26045177100,181100,181100,181100,181100,0
|
|
20230726,162800,26045177100,181100,181100,181100,181100,0
|
|
20230726,162700,26045177100,181100,181100,181100,181100,0
|
|
20230726,162600,26045177100,181100,181100,181100,181100,0
|
|
20230726,162500,26045177100,181100,181100,181100,181100,0
|
|
20230726,162400,26045177100,181100,181100,181100,181100,0
|
|
20230726,162300,26045177100,181100,181100,181100,181100,0
|
|
20230726,162200,26045177100,181100,181100,181100,181100,0
|
|
20230726,162100,26045177100,181100,181100,181100,181100,0
|
|
20230726,162000,26045177100,181100,181100,181100,181100,0
|
|
20230726,161900,26045177100,181100,181100,181100,181100,0
|
|
20230726,161800,26045177100,181100,181100,181100,181100,0
|
|
20230726,161700,26045177100,181100,181100,181100,181100,0
|
|
20230726,161600,26045177100,181100,181100,181100,181100,0
|
|
20230726,161500,26045177100,181100,181100,181100,181100,0
|
|
20230726,161400,26045177100,181100,181100,181100,181100,0
|
|
20230726,161300,26045177100,181100,181100,181100,181100,0
|
|
20230726,161200,26045177100,181100,181100,181100,181100,0
|
|
20230726,161100,26045177100,181100,181100,181100,181100,0
|
|
20230726,161000,26045177100,181100,181100,181100,181100,0
|
|
20230726,160900,26045177100,181100,181100,181100,181100,0
|
|
20230726,160800,26045177100,181100,181100,181100,181100,5233
|
|
20230726,160700,26045177100,181100,181100,181100,181100,0
|
|
20230726,160600,26045177100,181100,181100,181100,181100,0
|
|
20230726,160500,26045177100,181100,181100,181100,181100,0
|
|
20230726,160400,26045177100,181100,181100,181100,181100,0
|
|
20230726,160300,26045177100,181100,181100,181100,181100,0
|
|
20230726,160200,26045177100,181100,181100,181100,181100,0
|
|
20230726,160100,26045177100,181100,181100,181100,181100,0
|
|
20230726,160000,26045177100,181100,181100,181100,181100,0
|
|
20230726,155900,26045177100,181100,181100,181100,181100,0
|
|
20230726,155800,26045177100,181100,181100,181100,181100,0
|
|
20230726,155700,26045177100,181100,181100,181100,181100,0
|
|
20230726,155600,26045177100,181100,181100,181100,181100,0
|
|
20230726,155500,26045177100,181100,181100,181100,181100,0
|
|
20230726,155400,26045177100,181100,181100,181100,181100,0
|
|
20230726,155300,26045177100,181100,181100,181100,181100,0
|
|
20230726,155200,26045177100,181100,181100,181100,181100,0
|
|
20230726,155100,26045177100,181100,181100,181100,181100,0
|
|
20230726,155000,26045177100,181100,181100,181100,181100,0
|
|
20230726,154900,26045177100,181100,181100,181100,181100,0
|
|
20230726,154800,26045177100,181100,181100,181100,181100,0
|
|
20230726,154700,26045177100,181100,181100,181100,181100,0
|
|
20230726,154600,26045177100,181100,181100,181100,181100,0
|
|
20230726,154500,26045177100,181100,181100,181100,181100,0
|
|
20230726,154400,26045177100,181100,181100,181100,181100,0
|
|
20230726,154300,26045177100,181100,181100,181100,181100,0
|
|
20230726,154200,26045177100,181100,181100,181100,181100,0
|
|
20230726,154100,26045177100,181100,181100,181100,181100,0
|
|
20230726,154000,26045177100,181100,181100,181100,181100,0
|
|
20230726,153900,26045177100,181100,181100,181100,181100,0
|
|
20230726,153800,26045177100,181100,181100,181100,181100,5233
|
|
20230726,153700,26045177100,181100,181100,181100,181100,0
|
|
20230726,153600,26045177100,181100,181100,181100,181100,0
|
|
20230726,153500,26045177100,181100,181100,181100,181100,0
|
|
20230726,153400,26045177100,181100,181100,181100,181100,0
|
|
20230726,153300,26045177100,181100,181100,181100,181100,0
|
|
20230726,153200,26045177100,181100,181100,181100,181100,0
|
|
20230726,153100,26045177100,181100,181100,181100,181100,0
|
|
20230726,153000,26045177100,181100,181100,181100,181100,5233
|
|
20230726,152900,25097480800,181400,181400,181400,181400,0
|
|
20230726,152800,25097480800,181400,181400,181400,181400,0
|
|
20230726,152700,25097480800,181400,181400,181400,181400,0
|
|
20230726,152600,25097480800,181400,181400,181400,181400,0
|
|
20230726,152500,25097480800,181400,181400,181400,181400,0
|
|
20230726,152400,25097480800,181400,181400,181400,181400,0
|
|
20230726,152300,25097480800,181400,181400,181400,181400,0
|
|
20230726,152200,25097480800,181400,181400,181400,181400,0
|
|
20230726,152100,25097480800,181400,181400,181400,181400,0
|
|
20230726,152000,25097480800,181400,181400,181400,181400,0
|
|
20230726,151900,25097480800,181400,181600,181600,181300,268
|
|
20230726,151800,25048862300,181600,181200,181600,181200,343
|
|
20230726,151700,24986666700,181300,181500,181700,181300,668
|
|
20230726,151600,24865488700,181300,180800,181500,180800,744
|
|
20230726,151500,24730777000,180800,180700,180800,180700,428
|
|
20230726,151400,24653426900,180700,180800,180900,180700,271
|
|
20230726,151300,24604431500,180800,180900,181000,180700,711
|
|
20230726,151200,24475811600,180900,181300,181600,180900,732
|
|
20230726,151100,24343181300,181200,181100,181500,181100,256
|
|
20230726,151000,24296778000,181500,181100,181500,181100,652
|
|
20230726,150900,24178626600,181100,180500,181200,180500,630
|
|
20230726,150800,24064652800,180400,180400,180800,180000,1714
|
|
20230726,150700,23755627800,180400,180700,180700,180400,298
|
|
20230726,150600,23701823200,180700,180900,181300,180500,785
|
|
20230726,150500,23559878300,181000,180500,181000,180500,455
|
|
20230726,150400,23477612200,180500,180600,180900,180500,279
|
|
20230726,150300,23427231000,180600,180500,180900,180500,293
|
|
20230726,150200,23374306800,180500,180700,180700,180400,1124
|
|
20230726,150100,23171402300,180700,180900,180900,180600,341
|
|
20230726,150000,23109777900,180900,181500,181500,180900,333
|
|
20230726,145900,23049450200,181500,180800,181500,180700,640
|
|
20230726,145800,22933495300,180800,180900,180900,180700,405
|
|
20230726,145700,22860257400,180800,180800,180900,180600,315
|
|
20230726,145600,22803323000,180800,180600,180800,180500,270
|
|
20230726,145500,22754556100,180600,180800,180800,180500,257
|
|
20230726,145400,22708118800,180800,180400,180800,180300,643
|
|
20230726,145300,22592055400,180400,180600,180600,180400,123
|
|
20230726,145200,22569860800,180500,180500,180600,180300,471
|
|
20230726,145100,22484887100,180500,180500,180500,180400,196
|
|
20230726,145000,22449524800,180400,180400,180500,180400,227
|
|
20230726,144900,22408563400,180500,180300,180800,180300,905
|
|
20230726,144800,22245212500,180400,180500,180500,180300,100
|
|
20230726,144700,22227172800,180700,180300,180700,180200,586
|
|
20230726,144600,22121534900,180400,180300,180600,180200,169
|
|
20230726,144500,22091046100,180200,180300,180400,180200,393
|
|
20230726,144400,22020176200,180400,180300,180500,180200,416
|
|
20230726,144300,21945166700,180400,180400,180400,180300,179
|
|
20230726,144200,21912889800,180400,180200,180400,180200,424
|
|
20230726,144100,21836435300,180200,180300,180300,180200,146
|
|
20230726,144000,21810123300,180300,180800,180800,180300,1000
|
|
20230726,143900,21629658900,180800,180800,180900,180700,377
|
|
20230726,143800,21561512900,180900,180800,180900,180800,230
|
|
20230726,143700,21519922400,180800,180900,180900,180800,289
|
|
20230726,143600,21467663900,180900,180900,180900,180800,184
|
|
20230726,143500,21434389600,180800,180800,180900,180800,190
|
|
20230726,143400,21400027300,180900,180800,180900,180800,243
|
|
20230726,143300,21356084000,180800,180900,180900,180800,48
|
|
20230726,143200,21347403800,180800,180900,180900,180800,136
|
|
20230726,143100,21322806400,180900,180200,180900,180200,1492
|
|
20230726,143000,21053685700,180200,180200,180200,180100,123
|
|
20230726,142900,21031530100,180200,180200,180200,180100,244
|
|
20230726,142800,20987569700,180200,180200,180200,180100,88
|
|
20230726,142700,20971716800,180200,180100,180200,180100,188
|
|
20230726,142600,20937844800,180100,180100,180200,180100,121
|
|
20230726,142500,20916047200,180100,180200,180200,180000,384
|
|
20230726,142400,20846877300,180200,180200,180300,180100,229
|
|
20230726,142300,20805610500,180300,180100,180500,180100,191
|
|
20230726,142200,20771165200,180100,180100,180400,180000,780
|
|
20230726,142100,20630642600,180100,180100,180100,180000,123
|
|
20230726,142000,20608499100,180100,180000,180100,180000,164
|
|
20230726,141900,20578969200,180100,180200,180200,180000,318
|
|
20230726,141800,20521704300,180200,180200,180400,180000,151
|
|
20230726,141700,20494485100,180100,179900,180100,179800,584
|
|
20230726,141600,20389374300,179900,180000,180000,179900,151
|
|
20230726,141500,20362196100,179900,180200,180500,179800,835
|
|
20230726,141400,20211814700,180200,180400,180400,180100,320
|
|
20230726,141300,20154167400,180400,180500,180500,180300,232
|
|
20230726,141200,20112320800,180500,180400,180500,180300,135
|
|
20230726,141100,20087967800,180500,180500,180600,180300,129
|
|
20230726,141000,20064691100,180500,180000,180800,179900,1383
|
|
20230726,140900,19815460200,180000,180000,180100,179900,267
|
|
20230726,140800,19767391600,180100,180000,180100,179900,292
|
|
20230726,140700,19714830100,180000,180000,180100,179900,561
|
|
20230726,140600,19613854200,180000,180100,180200,180000,322
|
|
20230726,140500,19555858800,180100,180400,180400,180000,220
|
|
20230726,140400,19516230700,180300,180200,180300,180000,287
|
|
20230726,140300,19464536000,180100,180400,180400,180000,700
|
|
20230726,140200,19338378700,180400,180700,180900,180100,621
|
|
20230726,140100,19226277800,180700,180700,180900,180600,190
|
|
20230726,140000,19191951600,180700,181000,181000,180700,299
|
|
20230726,135900,19137886000,181000,180800,181200,180800,127
|
|
20230726,135800,19114889700,180900,181000,181600,180500,1153
|
|
20230726,135700,18905984800,180900,181000,181200,180800,382
|
|
20230726,135600,18836849400,180900,181200,181300,180900,353
|
|
20230726,135500,18772923400,181300,181400,181400,180900,394
|
|
20230726,135400,18701499400,181400,181300,181500,180900,966
|
|
20230726,135300,18526416500,181300,181200,181800,181200,788
|
|
20230726,135200,18383411000,181300,180700,181300,180700,919
|
|
20230726,135100,18216983600,180700,180500,180900,180500,335
|
|
20230726,135000,18156411200,180500,180400,180900,180400,440
|
|
20230726,134900,18076952700,180600,180600,180700,180400,190
|
|
20230726,134800,18042642400,180600,180600,180700,180400,352
|
|
20230726,134700,17979088000,180600,180800,180800,180600,189
|
|
20230726,134600,17944931100,180800,180800,180900,180600,375
|
|
20230726,134500,17877135900,180800,181100,181200,180800,331
|
|
20230726,134400,17817216100,180700,180400,181200,180400,896
|
|
20230726,134300,17655220800,180400,180700,180800,180300,211
|
|
20230726,134200,17617095700,180200,180500,180800,180100,505
|
|
20230726,134100,17525937700,180500,180800,181300,180000,879
|
|
20230726,134000,17367325000,180700,181200,181700,180700,453
|
|
20230726,133900,17285345700,181200,181800,181900,181200,486
|
|
20230726,133800,17197160200,181800,181400,181900,181400,868
|
|
20230726,133700,17039566400,181300,181400,181400,180900,697
|
|
20230726,133600,16913226400,181300,181100,181400,180900,410
|
|
20230726,133500,16838901200,181100,180900,181200,180800,711
|
|
20230726,133400,16710222800,180900,180600,180900,180400,533
|
|
20230726,133300,16613915700,180700,180300,180700,180200,292
|
|
20230726,133200,16561242300,180100,179900,180400,179900,353
|
|
20230726,133100,16497645600,179900,180000,180000,179900,89
|
|
20230726,133000,16481626100,179900,179900,180000,179900,325
|
|
20230726,132900,16423130900,180000,179900,180000,179900,126
|
|
20230726,132800,16400453700,179900,180100,180100,179900,206
|
|
20230726,132700,16363374900,180000,180400,180500,180000,287
|
|
20230726,132600,16311645700,180400,180300,180400,180100,258
|
|
20230726,132500,16265119100,180200,180000,180300,179900,2271
|
|
20230726,132400,15856291200,179900,179800,180000,179800,83
|
|
20230726,132300,15841356000,180000,179700,180000,179700,485
|
|
20230726,132200,15754128000,179700,179400,179700,179400,179
|
|
20230726,132100,15721981700,179500,179500,179600,179400,747
|
|
20230726,132000,15587894400,179500,179500,179500,179400,82
|
|
20230726,131900,15573180100,179400,179400,179500,179400,675
|
|
20230726,131800,15452080500,179400,179400,179400,179300,162
|
|
20230726,131700,15423023000,179300,179300,179400,179300,61
|
|
20230726,131600,15412083100,179400,179400,179400,179300,83
|
|
20230726,131500,15397196600,179400,179400,179400,179300,176
|
|
20230726,131400,15365628700,179400,179300,179400,179300,111
|
|
20230726,131300,15345718900,179300,179400,179500,179300,137
|
|
20230726,131200,15321141300,179300,179200,179300,179200,206
|
|
20230726,131100,15284211200,179300,179400,179400,179200,129
|
|
20230726,131000,15261086400,179300,179200,179500,179100,281
|
|
20230726,130900,15210710000,179200,179300,179300,179200,112
|
|
20230726,130800,15190633100,179300,179300,179300,179200,120
|
|
20230726,130700,15169125200,179300,179400,179400,179200,162
|
|
20230726,130600,15140081100,179300,179600,179600,179300,376
|
|
20230726,130500,15072639200,179600,179500,179600,179500,124
|
|
20230726,130400,15050373300,179600,179600,179600,179500,135
|
|
20230726,130300,15026133200,179600,179600,179600,179500,95
|
|
20230726,130200,15009075500,179500,179400,179700,179400,180
|
|
20230726,130100,14976762200,179300,179200,179400,179200,144
|
|
20230726,130000,14950941800,179300,179200,179300,179200,241
|
|
20230726,125900,14907740300,179200,179500,179500,179200,269
|
|
20230726,125800,14859499700,179500,179500,179600,179400,183
|
|
20230726,125700,14826660300,179500,179600,179600,179500,100
|
|
20230726,125600,14808701900,179500,179700,179900,179500,1664
|
|
20230726,125500,14509407300,179600,179400,179700,179400,156
|
|
20230726,125400,14481391100,179400,179400,179600,179400,134
|
|
20230726,125300,14457342600,179400,179500,179500,179300,417
|
|
20230726,125200,14382526200,179500,179400,179500,179300,80
|
|
20230726,125100,14368171900,179400,179500,179500,179300,73
|
|
20230726,125000,14355076800,179400,179300,179500,179300,61
|
|
20230726,124900,14344129500,179300,179300,179500,179300,168
|
|
20230726,124800,14313996300,179300,179200,179400,179200,50
|
|
20230726,124700,14305033100,179300,179400,179400,179200,255
|
|
20230726,124600,14259308200,179400,179400,179500,179300,79
|
|
20230726,124500,14245137100,179400,179300,179400,179200,72
|
|
20230726,124400,14232229300,179300,179300,179300,179200,97
|
|
20230726,124300,14214841000,179300,179300,179300,179200,98
|
|
20230726,124200,14197272300,179300,179000,179300,179000,1156
|
|
20230726,124100,13990312000,178900,179000,179000,178900,93
|
|
20230726,124000,13973668700,179000,179000,179000,178900,80
|
|
20230726,123900,13959349500,179000,178900,179100,178900,181
|
|
20230726,123800,13926948100,179000,179000,179100,178900,137
|
|
20230726,123700,13902425500,179100,178900,179100,178900,69
|
|
20230726,123600,13890073100,178900,178700,179000,178700,131
|
|
20230726,123500,13866648500,178800,178800,178900,178800,409
|
|
20230726,123400,13793513800,178800,179000,179000,178800,127
|
|
20230726,123300,13770798600,178900,178900,179000,178800,135
|
|
20230726,123200,13746648100,178900,179100,179100,178800,566
|
|
20230726,123100,13645339900,179000,179200,179200,179000,208
|
|
20230726,123000,13608085100,179200,179500,179500,179100,1466
|
|
20230726,122900,13344981000,179600,179600,179600,179500,136
|
|
20230726,122800,13320560900,179600,179600,179700,179500,370
|
|
20230726,122700,13254108000,179700,179600,179700,179600,62
|
|
20230726,122600,13242966800,179600,179700,179700,179600,185
|
|
20230726,122500,13209727800,179700,179700,179700,179600,38
|
|
20230726,122400,13202899300,179600,179600,179700,179600,118
|
|
20230726,122300,13181702400,179700,179600,179700,179600,89
|
|
20230726,122200,13165713500,179700,179800,179800,179600,525
|
|
20230726,122100,13071383700,179800,179800,179800,179700,286
|
|
20230726,122000,13019969200,179700,179900,179900,179700,65
|
|
20230726,121900,13008281000,179700,179800,179900,179700,325
|
|
20230726,121800,12949849800,179900,180000,180100,179800,182
|
|
20230726,121700,12917101100,180000,180000,180200,180000,169
|
|
20230726,121600,12886672100,180100,180200,180200,180100,177
|
|
20230726,121500,12854790300,180200,180200,180200,180100,43
|
|
20230726,121400,12847042500,180200,180400,180400,180100,231
|
|
20230726,121300,12805392900,180400,180400,180400,180300,62
|
|
20230726,121200,12794208800,180300,180200,180400,180200,62
|
|
20230726,121100,12783027700,180300,180400,180400,180200,334
|
|
20230726,121000,12722784100,180200,180400,180400,180200,47
|
|
20230726,120900,12714307400,180400,180400,180400,180200,74
|
|
20230726,120800,12700964200,180400,180100,180400,180100,81
|
|
20230726,120700,12686359000,180300,180300,180400,180200,76
|
|
20230726,120600,12672658900,180400,180400,180400,180300,108
|
|
20230726,120500,12653182800,180300,180500,180600,180300,511
|
|
20230726,120400,12560998600,180500,180500,180600,180400,128
|
|
20230726,120300,12537896700,180600,180500,180700,180500,120
|
|
20230726,120200,12516221200,180500,180700,180800,180500,136
|
|
20230726,120100,12491656200,180800,180700,180800,180600,122
|
|
20230726,120000,12469611200,180700,180600,180800,180600,22
|
|
20230726,115900,12465634800,180800,180600,180800,180500,132
|
|
20230726,115800,12441789200,180600,180500,180600,180400,115
|
|
20230726,115700,12421030600,180500,180700,180700,180500,171
|
|
20230726,115600,12390154400,180700,180600,180700,180500,156
|
|
20230726,115500,12361984000,180500,180500,180600,180500,184
|
|
20230726,115400,12328770600,180600,180700,180800,180600,137
|
|
20230726,115300,12304022600,180700,180700,180800,180600,164
|
|
20230726,115200,12274387000,180700,180800,180800,180700,179
|
|
20230726,115100,12242027400,180900,180900,181000,180800,192
|
|
20230726,115000,12207287500,180900,180800,180900,180700,124
|
|
20230726,114900,12184864200,180800,180800,180800,180700,180
|
|
20230726,114800,12152324400,180800,180600,180800,180600,38
|
|
20230726,114700,12145455500,180600,180600,180800,180600,70
|
|
20230726,114600,12132804400,180600,180700,181000,180500,165
|
|
20230726,114500,12102979600,180700,180800,180800,180600,255
|
|
20230726,114400,12056906600,180800,180900,180900,180800,73
|
|
20230726,114300,12043706900,180900,180800,180900,180700,124
|
|
20230726,114200,12021280700,180900,181000,181100,180800,179
|
|
20230726,114100,11988896700,180900,181000,181000,180900,47
|
|
20230726,114000,11980390800,181000,180900,181100,180900,219
|
|
20230726,113900,11940745200,180900,181100,181400,180900,623
|
|
20230726,113800,11827961400,181100,180800,181100,180800,118
|
|
20230726,113700,11806609300,180900,180900,181000,180900,60
|
|
20230726,113600,11795754900,181000,180900,181100,180900,109
|
|
20230726,113500,11776029900,181200,181100,181200,181000,192
|
|
20230726,113400,11741256900,181100,181100,181100,181000,75
|
|
20230726,113300,11727676800,181100,181100,181300,181100,77
|
|
20230726,113200,11713728300,181100,181100,181200,180900,160
|
|
20230726,113100,11684763700,181100,180900,181100,180800,114
|
|
20230726,113000,11664134800,180900,181000,181200,180900,407
|
|
20230726,112900,11590458600,181000,180900,181000,180800,171
|
|
20230726,112800,11559522800,180900,180700,180900,180700,87
|
|
20230726,112700,11543793900,180900,180900,180900,180700,204
|
|
20230726,112600,11506913600,180800,180800,180900,180700,126
|
|
20230726,112500,11484131100,180800,180800,180800,180600,114
|
|
20230726,112400,11463526100,180800,180700,180800,180600,73
|
|
20230726,112300,11450334100,180800,180600,180800,180500,206
|
|
20230726,112200,11413121400,180700,180700,180700,180400,134
|
|
20230726,112100,11388922800,180700,180500,180700,180400,84
|
|
20230726,112000,11373750900,180400,180500,180600,180400,176
|
|
20230726,111900,11341988800,180400,180300,180500,180300,165
|
|
20230726,111800,11312220300,180400,180200,180500,180200,199
|
|
20230726,111700,11276336900,180200,180400,180500,180200,229
|
|
20230726,111600,11235039200,180400,180500,180500,180300,164
|
|
20230726,111500,11205462100,180400,180300,180700,180300,164
|
|
20230726,111400,11175875000,180300,180700,180700,180100,268
|
|
20230726,111300,11127508700,180800,180500,180800,180500,121
|
|
20230726,111200,11105651400,180600,180400,180600,180400,87
|
|
20230726,111100,11089949600,180500,180500,180500,180100,542
|
|
20230726,111000,10992137700,180500,180500,180500,180400,56
|
|
20230726,110900,10982033700,180400,180000,180400,180000,93
|
|
20230726,110800,10965272400,179900,180100,180400,179900,133
|
|
20230726,110700,10941316100,180000,180400,180400,180000,641
|
|
20230726,110600,10825883100,180400,180300,180400,180200,56
|
|
20230726,110500,10815783000,180300,180200,180500,180000,304
|
|
20230726,110400,10761012100,180200,180300,180300,180200,89
|
|
20230726,110300,10744973000,180200,180400,180600,180200,161
|
|
20230726,110200,10715924600,180500,180400,180500,180200,220
|
|
20230726,110100,10676242600,180400,180100,180400,180000,65
|
|
20230726,110000,10664524700,180000,180000,180400,179900,209
|
|
20230726,105900,10626904000,180400,180000,180500,180000,332
|
|
20230726,105800,10567036000,180000,180300,180300,180000,123
|
|
20230726,105700,10544878100,180800,180200,180800,179900,237
|
|
20230726,105600,10502158000,180600,180100,180700,180000,297
|
|
20230726,105500,10448604800,180000,179700,180200,179500,523
|
|
20230726,105400,10354512200,179900,179400,179900,179400,421
|
|
20230726,105300,10278888800,179400,179500,179600,179400,104
|
|
20230726,105200,10260224400,179500,179400,179600,179300,329
|
|
20230726,105100,10201205400,179400,179000,179400,178900,373
|
|
20230726,105000,10134428100,178900,179000,179500,178800,219
|
|
20230726,104900,10095236800,179000,179000,179500,178600,1159
|
|
20230726,104800,9887804700,178900,178600,178900,178500,771
|
|
20230726,104700,9750027100,178600,178600,178800,178500,842
|
|
20230726,104600,9599657400,178600,178700,178800,178600,314
|
|
20230726,104500,9543547500,178700,178800,178800,178600,523
|
|
20230726,104400,9450082400,178700,178800,178800,178700,255
|
|
20230726,104300,9404499200,178800,178900,178900,178700,485
|
|
20230726,104200,9317777300,178800,178800,178900,178800,78
|
|
20230726,104100,9303830300,178800,179000,179000,178800,69
|
|
20230726,104000,9291485200,178700,178900,178900,178700,90
|
|
20230726,103900,9275387300,178900,179000,179000,178700,329
|
|
20230726,103800,9216573800,178900,178800,179000,178600,556
|
|
20230726,103700,9117196800,178700,178700,178800,178700,238
|
|
20230726,103600,9074655200,178700,179000,179000,178700,2310
|
|
20230726,103500,8661267600,179100,179200,179300,179000,1309
|
|
20230726,103400,8426796500,179300,179600,179600,179300,886
|
|
20230726,103300,8267839100,179500,179600,179700,179500,254
|
|
20230726,103200,8222222000,179700,179800,179800,179600,210
|
|
20230726,103100,8184485900,179800,179900,179900,179800,137
|
|
20230726,103000,8159846300,179900,179800,179900,179800,36
|
|
20230726,102900,8153373100,179900,179700,179900,179700,75
|
|
20230726,102800,8139882500,179800,179800,179900,179700,272
|
|
20230726,102700,8090973600,179700,179900,179900,179700,99
|
|
20230726,102600,8073172500,179900,179800,180000,179700,163
|
|
20230726,102500,8043843700,179900,179900,179900,179700,90
|
|
20230726,102400,8027661700,179800,179700,179800,179700,201
|
|
20230726,102300,7991522600,179800,180100,180100,179800,624
|
|
20230726,102200,7879202400,180100,180100,180100,180000,49
|
|
20230726,102100,7870378500,180100,180100,180200,180000,294
|
|
20230726,102000,7817425700,180100,179700,180400,179700,505
|
|
20230726,101900,7726429200,179700,180000,180100,179700,234
|
|
20230726,101800,7684348800,180000,179900,180100,179600,365
|
|
20230726,101700,7618713600,179900,180000,180000,179900,89
|
|
20230726,101600,7602694800,180000,180200,180200,180000,219
|
|
20230726,101500,7563269500,180200,180000,180200,179900,275
|
|
20230726,101400,7513751500,180000,179900,180000,179900,180
|
|
20230726,101300,7481359700,179900,179900,180000,179900,239
|
|
20230726,101200,7438352500,179600,179700,180000,179600,804
|
|
20230726,101100,7293885900,179800,179600,179900,179600,201
|
|
20230726,101000,7257748900,179800,179800,179800,179700,121
|
|
20230726,100900,7236004500,179700,179800,179800,179700,235
|
|
20230726,100800,7193763700,179700,179700,179800,179600,231
|
|
20230726,100700,7152255200,179800,179700,179800,179600,105
|
|
20230726,100600,7133386800,179800,179700,179800,179600,214
|
|
20230726,100500,7094931800,179700,179900,179900,179700,381
|
|
20230726,100400,7026423900,179900,179900,180000,179800,52
|
|
20230726,100300,7017068200,179800,179900,180300,179800,202
|
|
20230726,100200,6980715500,179900,179700,180100,179600,410
|
|
20230726,100100,6906994700,179700,179600,179800,179600,476
|
|
20230726,100000,6821460100,179600,179700,179800,179600,180
|
|
20230726,095900,6789115900,179700,179800,179800,179700,80
|
|
20230726,095800,6774736000,179900,179800,180000,179700,382
|
|
20230726,095700,6706072800,179800,180100,180200,179800,1060
|
|
20230726,095600,6515266000,180100,180200,180600,180100,608
|
|
20230726,095500,6405699000,180200,180200,180400,180200,330
|
|
20230726,095400,6346206900,180300,180200,180400,180200,213
|
|
20230726,095300,6307809800,180200,180100,180400,180100,241
|
|
20230726,095200,6264371900,180200,180100,180200,180000,381
|
|
20230726,095100,6195752100,180000,180000,180100,180000,119
|
|
20230726,095000,6174328100,180000,180300,180300,180000,219
|
|
20230726,094900,6134879100,180300,180400,180400,180100,392
|
|
20230726,094800,6064222500,180100,179900,180300,179900,452
|
|
20230726,094700,5982792100,179800,180200,180300,179800,556
|
|
20230726,094600,5882688900,180200,180400,180400,180100,187
|
|
20230726,094500,5848992700,180200,180500,180500,180200,451
|
|
20230726,094400,5767688900,180500,180600,180700,180500,161
|
|
20230726,094300,5738618900,180600,180200,180700,180200,754
|
|
20230726,094200,5602565000,180100,180300,180300,180100,154
|
|
20230726,094100,5574809600,180200,180200,180400,180100,383
|
|
20230726,094000,5505780100,180300,180100,180300,180100,505
|
|
20230726,093900,5414813800,180100,180200,180300,180000,352
|
|
20230726,093800,5351398500,180300,180200,180400,180100,249
|
|
20230726,093700,5306519700,180200,180400,180500,180000,545
|
|
20230726,093600,5208305100,180400,179800,180500,179800,637
|
|
20230726,093500,5093537400,180000,180000,180100,179800,187
|
|
20230726,093400,5059883700,180000,180100,180100,179900,401
|
|
20230726,093300,4987703700,180200,180100,180200,180000,270
|
|
20230726,093200,4939076600,180300,180400,180500,180000,80
|
|
20230726,093100,4924649400,180500,179800,180500,179800,957
|
|
20230726,093000,4752330100,179800,179700,179800,179600,230
|
|
20230726,092900,4710995700,179700,179700,179700,179500,239
|
|
20230726,092800,4668068400,179600,179600,179900,179500,387
|
|
20230726,092700,4598545100,179800,179700,179800,179500,355
|
|
20230726,092600,4534778400,179700,179500,179900,179500,261
|
|
20230726,092500,4487875600,179500,179500,179500,179200,1030
|
|
20230726,092400,4303176400,179600,179600,179700,179500,306
|
|
20230726,092300,4248224800,179600,179900,179900,179600,316
|
|
20230726,092200,4191419300,179900,179700,180100,179700,206
|
|
20230726,092100,4154360800,179700,179600,179800,179500,368
|
|
20230726,092000,4088265000,179500,179900,179900,179300,839
|
|
20230726,091900,3937590600,179800,180100,180100,179800,1036
|
|
20230726,091800,3751117700,180100,180000,180300,179900,719
|
|
20230726,091700,3621596000,180000,179600,180000,179600,334
|
|
20230726,091600,3561533700,179700,179400,179700,179300,468
|
|
20230726,091500,3477545500,179400,179000,179400,179000,345
|
|
20230726,091400,3415707300,179100,179200,179800,179000,1092
|
|
20230726,091300,3220016600,179200,179100,179300,179000,372
|
|
20230726,091200,3153385300,179100,179200,179300,179000,765
|
|
20230726,091100,3016391400,179300,179500,179600,179200,1725
|
|
20230726,091000,2706887100,179700,179400,179700,179400,2604
|
|
20230726,090900,2239207500,179500,179600,179700,179400,428
|
|
20230726,090800,2162376300,179600,179200,179600,179200,350
|
|
20230726,090700,2099574400,179300,179500,179800,179200,812
|
|
20230726,090600,1953841800,179500,179900,180000,179200,1362
|
|
20230726,090500,1709341400,179800,180500,180600,179500,4034
|
|
20230726,090400,982783700,180500,180500,180700,180500,444
|
|
20230726,090300,902624800,180700,180700,180700,180400,967
|
|
20230726,090200,728052200,180700,180600,180800,180600,685
|
|
20230726,090100,604287300,180700,181000,181400,180600,758
|
|
20230726,090000,467219600,180900,181300,181700,180500,2579
|