650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194700,2670692980,8520,8520,8520,8520,851
|
|
20230726,194600,2670692980,8520,8520,8520,8520,0
|
|
20230726,194500,2670692980,8520,8520,8520,8520,0
|
|
20230726,194400,2670692980,8520,8520,8520,8520,0
|
|
20230726,194300,2670692980,8520,8520,8520,8520,0
|
|
20230726,194200,2670692980,8520,8520,8520,8520,0
|
|
20230726,194100,2670692980,8520,8520,8520,8520,0
|
|
20230726,194000,2670692980,8520,8520,8520,8520,0
|
|
20230726,193900,2670692980,8520,8520,8520,8520,0
|
|
20230726,193800,2670692980,8520,8520,8520,8520,0
|
|
20230726,193700,2670692980,8520,8520,8520,8520,0
|
|
20230726,193600,2670692980,8520,8520,8520,8520,0
|
|
20230726,193500,2670692980,8520,8520,8520,8520,0
|
|
20230726,193400,2670692980,8520,8520,8520,8520,0
|
|
20230726,193300,2670692980,8520,8520,8520,8520,0
|
|
20230726,193200,2670692980,8520,8520,8520,8520,0
|
|
20230726,193100,2670692980,8520,8520,8520,8520,0
|
|
20230726,193000,2670692980,8520,8520,8520,8520,0
|
|
20230726,192900,2670692980,8520,8520,8520,8520,0
|
|
20230726,192800,2670692980,8520,8520,8520,8520,0
|
|
20230726,192700,2670692980,8520,8520,8520,8520,0
|
|
20230726,192600,2670692980,8520,8520,8520,8520,0
|
|
20230726,192500,2670692980,8520,8520,8520,8520,0
|
|
20230726,192400,2670692980,8520,8520,8520,8520,0
|
|
20230726,192300,2670692980,8520,8520,8520,8520,0
|
|
20230726,192200,2670692980,8520,8520,8520,8520,0
|
|
20230726,192100,2670692980,8520,8520,8520,8520,0
|
|
20230726,192000,2670692980,8520,8520,8520,8520,0
|
|
20230726,191900,2670692980,8520,8520,8520,8520,0
|
|
20230726,191800,2670692980,8520,8520,8520,8520,0
|
|
20230726,191700,2670692980,8520,8520,8520,8520,851
|
|
20230726,191600,2670692980,8520,8520,8520,8520,0
|
|
20230726,191500,2670692980,8520,8520,8520,8520,0
|
|
20230726,191400,2670692980,8520,8520,8520,8520,0
|
|
20230726,191300,2670692980,8520,8520,8520,8520,0
|
|
20230726,191200,2670692980,8520,8520,8520,8520,0
|
|
20230726,191100,2670692980,8520,8520,8520,8520,0
|
|
20230726,191000,2670692980,8520,8520,8520,8520,0
|
|
20230726,190900,2670692980,8520,8520,8520,8520,0
|
|
20230726,190800,2670692980,8520,8520,8520,8520,0
|
|
20230726,190700,2670692980,8520,8520,8520,8520,0
|
|
20230726,190600,2670692980,8520,8520,8520,8520,0
|
|
20230726,190500,2670692980,8520,8520,8520,8520,0
|
|
20230726,190400,2670692980,8520,8520,8520,8520,0
|
|
20230726,190300,2670692980,8520,8520,8520,8520,0
|
|
20230726,190200,2670692980,8520,8520,8520,8520,0
|
|
20230726,190100,2670692980,8520,8520,8520,8520,0
|
|
20230726,190000,2670692980,8520,8520,8520,8520,0
|
|
20230726,185900,2670692980,8520,8520,8520,8520,0
|
|
20230726,185800,2670692980,8520,8520,8520,8520,0
|
|
20230726,185700,2670692980,8520,8520,8520,8520,0
|
|
20230726,185600,2670692980,8520,8520,8520,8520,0
|
|
20230726,185500,2670692980,8520,8520,8520,8520,0
|
|
20230726,185400,2670692980,8520,8520,8520,8520,0
|
|
20230726,185300,2670692980,8520,8520,8520,8520,0
|
|
20230726,185200,2670692980,8520,8520,8520,8520,0
|
|
20230726,185100,2670692980,8520,8520,8520,8520,0
|
|
20230726,185000,2670692980,8520,8520,8520,8520,0
|
|
20230726,184900,2670692980,8520,8520,8520,8520,0
|
|
20230726,184800,2670692980,8520,8520,8520,8520,0
|
|
20230726,184700,2670692980,8520,8520,8520,8520,851
|
|
20230726,184600,2670692980,8520,8520,8520,8520,0
|
|
20230726,184500,2670692980,8520,8520,8520,8520,0
|
|
20230726,184400,2670692980,8520,8520,8520,8520,0
|
|
20230726,184300,2670692980,8520,8520,8520,8520,0
|
|
20230726,184200,2670692980,8520,8520,8520,8520,0
|
|
20230726,184100,2670692980,8520,8520,8520,8520,0
|
|
20230726,184000,2670692980,8520,8520,8520,8520,0
|
|
20230726,183900,2670692980,8520,8520,8520,8520,0
|
|
20230726,183800,2670692980,8520,8520,8520,8520,0
|
|
20230726,183700,2670692980,8520,8520,8520,8520,0
|
|
20230726,183600,2670692980,8520,8520,8520,8520,0
|
|
20230726,183500,2670692980,8520,8520,8520,8520,0
|
|
20230726,183400,2670692980,8520,8520,8520,8520,0
|
|
20230726,183300,2670692980,8520,8520,8520,8520,0
|
|
20230726,183200,2670692980,8520,8520,8520,8520,0
|
|
20230726,183100,2670692980,8520,8520,8520,8520,0
|
|
20230726,183000,2670692980,8520,8520,8520,8520,0
|
|
20230726,182900,2670692980,8520,8520,8520,8520,0
|
|
20230726,182800,2670692980,8520,8520,8520,8520,0
|
|
20230726,182700,2670692980,8520,8520,8520,8520,0
|
|
20230726,182600,2670692980,8520,8520,8520,8520,0
|
|
20230726,182500,2670692980,8520,8520,8520,8520,0
|
|
20230726,182400,2670692980,8520,8520,8520,8520,0
|
|
20230726,182300,2670692980,8520,8520,8520,8520,0
|
|
20230726,182200,2670692980,8520,8520,8520,8520,0
|
|
20230726,182100,2670692980,8520,8520,8520,8520,0
|
|
20230726,182000,2670692980,8520,8520,8520,8520,0
|
|
20230726,181900,2670692980,8520,8520,8520,8520,0
|
|
20230726,181800,2670692980,8520,8520,8520,8520,0
|
|
20230726,181700,2670692980,8520,8520,8520,8520,851
|
|
20230726,181600,2670692980,8520,8520,8520,8520,0
|
|
20230726,181500,2670692980,8520,8520,8520,8520,0
|
|
20230726,181400,2670692980,8520,8520,8520,8520,0
|
|
20230726,181300,2670692980,8520,8520,8520,8520,0
|
|
20230726,181200,2670692980,8520,8520,8520,8520,0
|
|
20230726,181100,2670692980,8520,8520,8520,8520,0
|
|
20230726,181000,2670692980,8520,8520,8520,8520,0
|
|
20230726,180900,2670692980,8520,8520,8520,8520,0
|
|
20230726,180800,2670692980,8520,8520,8520,8520,0
|
|
20230726,180700,2670692980,8520,8520,8520,8520,0
|
|
20230726,180600,2670692980,8520,8520,8520,8520,0
|
|
20230726,180500,2670692980,8520,8520,8520,8520,0
|
|
20230726,180400,2670692980,8520,8520,8520,8520,0
|
|
20230726,180300,2670692980,8520,8520,8520,8520,0
|
|
20230726,180200,2670692980,8520,8520,8520,8520,0
|
|
20230726,180100,2670692980,8520,8520,8520,8520,0
|
|
20230726,180000,2670692980,8520,8520,8520,8520,0
|
|
20230726,175900,2670692980,8520,8520,8520,8520,0
|
|
20230726,175800,2670692980,8520,8520,8520,8520,0
|
|
20230726,175700,2670692980,8520,8520,8520,8520,0
|
|
20230726,175600,2670692980,8520,8520,8520,8520,0
|
|
20230726,175500,2670692980,8520,8520,8520,8520,0
|
|
20230726,175400,2670692980,8520,8520,8520,8520,0
|
|
20230726,175300,2670692980,8520,8520,8520,8520,0
|
|
20230726,175200,2670692980,8520,8520,8520,8520,0
|
|
20230726,175100,2670692980,8520,8520,8520,8520,0
|
|
20230726,175000,2670692980,8520,8520,8520,8520,0
|
|
20230726,174900,2670692980,8520,8520,8520,8520,0
|
|
20230726,174800,2670692980,8520,8520,8520,8520,0
|
|
20230726,174700,2670692980,8520,8520,8520,8520,851
|
|
20230726,174600,2670692980,8520,8520,8520,8520,0
|
|
20230726,174500,2670692980,8520,8520,8520,8520,0
|
|
20230726,174400,2670692980,8520,8520,8520,8520,0
|
|
20230726,174300,2670692980,8520,8520,8520,8520,0
|
|
20230726,174200,2670692980,8520,8520,8520,8520,0
|
|
20230726,174100,2670692980,8520,8520,8520,8520,0
|
|
20230726,174000,2670692980,8520,8520,8520,8520,0
|
|
20230726,173900,2670692980,8520,8520,8520,8520,0
|
|
20230726,173800,2670692980,8520,8520,8520,8520,0
|
|
20230726,173700,2670692980,8520,8520,8520,8520,0
|
|
20230726,173600,2670692980,8520,8520,8520,8520,0
|
|
20230726,173500,2670692980,8520,8520,8520,8520,0
|
|
20230726,173400,2670692980,8520,8520,8520,8520,0
|
|
20230726,173300,2670692980,8520,8520,8520,8520,0
|
|
20230726,173200,2670692980,8520,8520,8520,8520,0
|
|
20230726,173100,2670692980,8520,8520,8520,8520,0
|
|
20230726,173000,2670692980,8520,8520,8520,8520,0
|
|
20230726,172900,2670692980,8520,8520,8520,8520,0
|
|
20230726,172800,2670692980,8520,8520,8520,8520,0
|
|
20230726,172700,2670692980,8520,8520,8520,8520,0
|
|
20230726,172600,2670692980,8520,8520,8520,8520,0
|
|
20230726,172500,2670692980,8520,8520,8520,8520,0
|
|
20230726,172400,2670692980,8520,8520,8520,8520,0
|
|
20230726,172300,2670692980,8520,8520,8520,8520,0
|
|
20230726,172200,2670692980,8520,8520,8520,8520,0
|
|
20230726,172100,2670692980,8520,8520,8520,8520,0
|
|
20230726,172000,2670692980,8520,8520,8520,8520,0
|
|
20230726,171900,2670692980,8520,8520,8520,8520,0
|
|
20230726,171800,2670692980,8520,8520,8520,8520,0
|
|
20230726,171700,2670692980,8520,8520,8520,8520,851
|
|
20230726,171600,2670692980,8520,8520,8520,8520,0
|
|
20230726,171500,2670692980,8520,8520,8520,8520,0
|
|
20230726,171400,2670692980,8520,8520,8520,8520,0
|
|
20230726,171300,2670692980,8520,8520,8520,8520,0
|
|
20230726,171200,2670692980,8520,8520,8520,8520,0
|
|
20230726,171100,2670692980,8520,8520,8520,8520,0
|
|
20230726,171000,2670692980,8520,8520,8520,8520,0
|
|
20230726,170900,2670692980,8520,8520,8520,8520,0
|
|
20230726,170800,2670692980,8520,8520,8520,8520,0
|
|
20230726,170700,2670692980,8520,8520,8520,8520,0
|
|
20230726,170600,2670692980,8520,8520,8520,8520,0
|
|
20230726,170500,2670692980,8520,8520,8520,8520,0
|
|
20230726,170400,2670692980,8520,8520,8520,8520,0
|
|
20230726,170300,2670692980,8520,8520,8520,8520,0
|
|
20230726,170200,2670692980,8520,8520,8520,8520,0
|
|
20230726,170100,2670692980,8520,8520,8520,8520,0
|
|
20230726,170000,2670692980,8520,8520,8520,8520,0
|
|
20230726,165900,2670692980,8520,8520,8520,8520,0
|
|
20230726,165800,2670692980,8520,8520,8520,8520,0
|
|
20230726,165700,2670692980,8520,8520,8520,8520,0
|
|
20230726,165600,2670692980,8520,8520,8520,8520,0
|
|
20230726,165500,2670692980,8520,8520,8520,8520,0
|
|
20230726,165400,2670692980,8520,8520,8520,8520,0
|
|
20230726,165300,2670692980,8520,8520,8520,8520,0
|
|
20230726,165200,2670692980,8520,8520,8520,8520,0
|
|
20230726,165100,2670692980,8520,8520,8520,8520,0
|
|
20230726,165000,2670692980,8520,8520,8520,8520,0
|
|
20230726,164900,2670692980,8520,8520,8520,8520,0
|
|
20230726,164800,2670692980,8520,8520,8520,8520,0
|
|
20230726,164700,2670692980,8520,8520,8520,8520,851
|
|
20230726,164600,2670692980,8520,8520,8520,8520,0
|
|
20230726,164500,2670692980,8520,8520,8520,8520,0
|
|
20230726,164400,2670692980,8520,8520,8520,8520,0
|
|
20230726,164300,2670692980,8520,8520,8520,8520,0
|
|
20230726,164200,2670692980,8520,8520,8520,8520,0
|
|
20230726,164100,2670692980,8520,8520,8520,8520,0
|
|
20230726,164000,2670692980,8520,8520,8520,8520,0
|
|
20230726,163900,2670692980,8520,8520,8520,8520,0
|
|
20230726,163800,2670692980,8520,8520,8520,8520,0
|
|
20230726,163700,2670692980,8520,8520,8520,8520,0
|
|
20230726,163600,2670692980,8520,8520,8520,8520,0
|
|
20230726,163500,2670692980,8520,8520,8520,8520,0
|
|
20230726,163400,2670692980,8520,8520,8520,8520,0
|
|
20230726,163300,2670692980,8520,8520,8520,8520,0
|
|
20230726,163200,2670692980,8520,8520,8520,8520,0
|
|
20230726,163100,2670692980,8520,8520,8520,8520,0
|
|
20230726,163000,2670692980,8520,8520,8520,8520,0
|
|
20230726,162900,2670692980,8520,8520,8520,8520,0
|
|
20230726,162800,2670692980,8520,8520,8520,8520,0
|
|
20230726,162700,2670692980,8520,8520,8520,8520,0
|
|
20230726,162600,2670692980,8520,8520,8520,8520,0
|
|
20230726,162500,2670692980,8520,8520,8520,8520,0
|
|
20230726,162400,2670692980,8520,8520,8520,8520,0
|
|
20230726,162300,2670692980,8520,8520,8520,8520,0
|
|
20230726,162200,2670692980,8520,8520,8520,8520,0
|
|
20230726,162100,2670692980,8520,8520,8520,8520,0
|
|
20230726,162000,2670692980,8520,8520,8520,8520,0
|
|
20230726,161900,2670692980,8520,8520,8520,8520,0
|
|
20230726,161800,2670692980,8520,8520,8520,8520,0
|
|
20230726,161700,2670692980,8520,8520,8520,8520,851
|
|
20230726,161600,2670692980,8520,8520,8520,8520,0
|
|
20230726,161500,2670692980,8520,8520,8520,8520,0
|
|
20230726,161400,2670692980,8520,8520,8520,8520,0
|
|
20230726,161300,2670692980,8520,8520,8520,8520,0
|
|
20230726,161200,2670692980,8520,8520,8520,8520,0
|
|
20230726,161100,2670692980,8520,8520,8520,8520,0
|
|
20230726,161000,2670692980,8520,8520,8520,8520,0
|
|
20230726,160900,2670692980,8520,8520,8520,8520,0
|
|
20230726,160800,2670692980,8520,8520,8520,8520,0
|
|
20230726,160700,2670692980,8520,8520,8520,8520,0
|
|
20230726,160600,2670692980,8520,8520,8520,8520,0
|
|
20230726,160500,2670692980,8520,8520,8520,8520,0
|
|
20230726,160400,2670692980,8520,8520,8520,8520,0
|
|
20230726,160300,2670692980,8520,8520,8520,8520,0
|
|
20230726,160200,2670692980,8520,8520,8520,8520,0
|
|
20230726,160100,2670692980,8520,8520,8520,8520,0
|
|
20230726,160000,2670692980,8520,8520,8520,8520,0
|
|
20230726,155900,2670692980,8520,8520,8520,8520,0
|
|
20230726,155800,2670692980,8520,8520,8520,8520,0
|
|
20230726,155700,2670692980,8520,8520,8520,8520,0
|
|
20230726,155600,2670692980,8520,8520,8520,8520,0
|
|
20230726,155500,2670692980,8520,8520,8520,8520,0
|
|
20230726,155400,2670692980,8520,8520,8520,8520,0
|
|
20230726,155300,2670692980,8520,8520,8520,8520,0
|
|
20230726,155200,2670692980,8520,8520,8520,8520,0
|
|
20230726,155100,2670692980,8520,8520,8520,8520,0
|
|
20230726,155000,2670692980,8520,8520,8520,8520,0
|
|
20230726,154900,2670692980,8520,8520,8520,8520,0
|
|
20230726,154800,2670692980,8520,8520,8520,8520,0
|
|
20230726,154700,2670692980,8520,8520,8520,8520,851
|
|
20230726,154600,2670692980,8520,8520,8520,8520,0
|
|
20230726,154500,2670692980,8520,8520,8520,8520,0
|
|
20230726,154400,2670692980,8520,8520,8520,8520,0
|
|
20230726,154300,2670692980,8520,8520,8520,8520,0
|
|
20230726,154200,2670692980,8520,8520,8520,8520,0
|
|
20230726,154100,2670692980,8520,8520,8520,8520,0
|
|
20230726,154000,2670692980,8520,8520,8520,8520,0
|
|
20230726,153900,2670692980,8520,8520,8520,8520,0
|
|
20230726,153800,2670692980,8520,8520,8520,8520,0
|
|
20230726,153700,2670692980,8520,8520,8520,8520,0
|
|
20230726,153600,2670692980,8520,8520,8520,8520,0
|
|
20230726,153500,2670692980,8520,8520,8520,8520,0
|
|
20230726,153400,2670692980,8520,8520,8520,8520,0
|
|
20230726,153300,2670692980,8520,8520,8520,8520,0
|
|
20230726,153200,2670692980,8520,8520,8520,8520,0
|
|
20230726,153100,2670692980,8520,8520,8520,8520,0
|
|
20230726,153000,2670692980,8520,8520,8520,8520,851
|
|
20230726,152900,2663442460,8510,8510,8510,8510,0
|
|
20230726,152800,2663442460,8510,8510,8510,8510,0
|
|
20230726,152700,2663442460,8510,8510,8510,8510,0
|
|
20230726,152600,2663442460,8510,8510,8510,8510,0
|
|
20230726,152500,2663442460,8510,8510,8510,8510,0
|
|
20230726,152400,2663442460,8510,8510,8510,8510,0
|
|
20230726,152300,2663442460,8510,8510,8510,8510,0
|
|
20230726,152200,2663442460,8510,8510,8510,8510,0
|
|
20230726,152100,2663442460,8510,8510,8510,8510,0
|
|
20230726,152000,2663442460,8510,8510,8510,8510,0
|
|
20230726,151900,2663442460,8510,8480,8510,8480,216
|
|
20230726,151800,2661608780,8490,8490,8490,8490,1605
|
|
20230726,151700,2647982330,8490,8480,8500,8480,468
|
|
20230726,151600,2644006810,8480,8460,8480,8460,27
|
|
20230726,151500,2643778250,8480,8470,8480,8470,33
|
|
20230726,151400,2643498610,8470,8460,8470,8460,101
|
|
20230726,151300,2642644140,8470,8460,8470,8460,267
|
|
20230726,151200,2640385290,8450,8450,8450,8450,192
|
|
20230726,151100,2638762890,8450,8460,8460,8430,1153
|
|
20230726,151000,2629039570,8450,8430,8450,8430,547
|
|
20230726,150900,2624418750,8430,8440,8440,8430,1328
|
|
20230726,150800,2613219040,8450,8440,8450,8440,284
|
|
20230726,150700,2610819990,8430,8440,8450,8430,585
|
|
20230726,150600,2605885910,8460,8460,8460,8440,1475
|
|
20230726,150500,2593417440,8470,8460,8470,8460,144
|
|
20230726,150400,2592198810,8460,8490,8490,8460,627
|
|
20230726,150300,2586894090,8470,8470,8500,8460,531
|
|
20230726,150200,2582397670,8490,8490,8490,8470,246
|
|
20230726,150100,2580310960,8480,8490,8490,8480,37
|
|
20230726,150000,2579996950,8490,8490,8490,8490,97
|
|
20230726,145900,2579173420,8510,8470,8510,8470,140
|
|
20230726,145800,2577982280,8500,8480,8500,8460,17
|
|
20230726,145700,2577837840,8480,8480,8500,8470,1010
|
|
20230726,145600,2569262010,8450,8450,8450,8450,1172
|
|
20230726,145500,2559358610,8450,8450,8450,8450,4
|
|
20230726,145400,2559324810,8450,8470,8470,8450,169
|
|
20230726,145300,2557893980,8460,8480,8480,8460,261
|
|
20230726,145200,2555682940,8480,8470,8490,8470,9
|
|
20230726,145100,2555606590,8470,8470,8470,8470,2
|
|
20230726,145000,2555589650,8480,8440,8490,8440,831
|
|
20230726,144900,2548552220,8440,8440,8440,8440,302
|
|
20230726,144800,2546003340,8440,8460,8460,8440,78
|
|
20230726,144700,2545344990,8470,8470,8470,8450,191
|
|
20230726,144600,2543727260,8470,8440,8470,8440,78
|
|
20230726,144500,2543066660,8450,8480,8480,8420,389
|
|
20230726,144400,2539781430,8460,8480,8480,8460,207
|
|
20230726,144300,2538028580,8480,8470,8480,8470,29
|
|
20230726,144200,2537782940,8460,8490,8490,8460,230
|
|
20230726,144100,2535834670,8490,8500,8500,8480,416
|
|
20230726,144000,2532298830,8490,8470,8490,8470,526
|
|
20230726,143900,2527833170,8490,8450,8490,8450,97
|
|
20230726,143800,2527010060,8450,8510,8510,8450,1042
|
|
20230726,143700,2518179270,8490,8490,8510,8490,24
|
|
20230726,143600,2517975110,8510,8490,8520,8480,24
|
|
20230726,143500,2517771430,8490,8490,8490,8490,103
|
|
20230726,143400,2516896960,8510,8500,8510,8490,118
|
|
20230726,143300,2515893070,8480,8470,8510,8470,543
|
|
20230726,143200,2511273330,8480,8480,8500,8470,522
|
|
20230726,143100,2506837690,8470,8490,8490,8470,104
|
|
20230726,143000,2505954810,8490,8490,8490,8470,301
|
|
20230726,142900,2503404300,8470,8450,8490,8430,1309
|
|
20230726,142800,2492316300,8450,8460,8470,8450,19
|
|
20230726,142700,2492155420,8460,8430,8470,8430,1002
|
|
20230726,142600,2483681290,8450,8410,8450,8410,432
|
|
20230726,142500,2480039460,8430,8410,8430,8410,46
|
|
20230726,142400,2479652580,8430,8420,8430,8410,5
|
|
20230726,142300,2479610490,8440,8410,8440,8390,92
|
|
20230726,142200,2478836880,8370,8390,8400,8370,304
|
|
20230726,142100,2476286630,8400,8420,8420,8390,215
|
|
20230726,142000,2474480260,8430,8430,8440,8430,246
|
|
20230726,141900,2472406280,8430,8450,8450,8430,161
|
|
20230726,141800,2471047210,8430,8420,8440,8420,251
|
|
20230726,141700,2468928860,8440,8400,8440,8400,1276
|
|
20230726,141600,2458172140,8420,8380,8420,8380,725
|
|
20230726,141500,2452072030,8400,8360,8400,8360,555
|
|
20230726,141400,2447432190,8360,8390,8390,8360,353
|
|
20230726,141300,2444474110,8400,8360,8400,8350,5586
|
|
20230726,141200,2397643650,8360,8360,8370,8360,222
|
|
20230726,141100,2395787480,8370,8360,8370,8360,11
|
|
20230726,141000,2395695470,8370,8350,8370,8350,550
|
|
20230726,140900,2391100830,8350,8370,8380,8350,594
|
|
20230726,140800,2386129090,8370,8380,8380,8370,1445
|
|
20230726,140700,2374020760,8380,8380,8380,8380,243
|
|
20230726,140600,2371984420,8380,8400,8400,8380,170
|
|
20230726,140500,2370557370,8400,8460,8460,8400,24
|
|
20230726,140400,2370355410,8410,8430,8430,8410,4
|
|
20230726,140300,2370321750,8430,8430,8440,8380,1083
|
|
20230726,140200,2361201070,8430,8380,8430,8380,3880
|
|
20230726,140100,2328603080,8380,8390,8400,8380,94
|
|
20230726,140000,2327813570,8410,8360,8410,8360,443
|
|
20230726,135900,2324095010,8360,8350,8360,8350,1903
|
|
20230726,135800,2308200960,8430,8350,8430,8350,367
|
|
20230726,135700,2305135630,8350,8380,8380,8350,3240
|
|
20230726,135600,2278045290,8380,8390,8390,8380,1422
|
|
20230726,135500,2266128830,8380,8380,8380,8370,656
|
|
20230726,135400,2260631580,8390,8420,8420,8390,918
|
|
20230726,135300,2252913280,8420,8440,8440,8420,1094
|
|
20230726,135200,2243692460,8440,8440,8440,8440,6
|
|
20230726,135100,2243641820,8450,8470,8470,8450,19
|
|
20230726,135000,2243480950,8460,8470,8480,8420,431
|
|
20230726,134900,2239845370,8470,8470,8470,8470,21
|
|
20230726,134800,2239667500,8470,8450,8490,8450,1196
|
|
20230726,134700,2229514160,8490,8450,8490,8450,336
|
|
20230726,134600,2226673830,8470,8460,8470,8460,212
|
|
20230726,134500,2224880300,8460,8430,8460,8430,875
|
|
20230726,134400,2217481700,8440,8440,8450,8430,259
|
|
20230726,134300,2215296500,8450,8420,8450,8420,1370
|
|
20230726,134200,2203720240,8420,8420,8420,8420,41
|
|
20230726,134100,2203375020,8420,8430,8430,8420,294
|
|
20230726,134000,2200899530,8430,8430,8430,8430,277
|
|
20230726,133900,2198564420,8430,8430,8430,8430,20
|
|
20230726,133800,2198395820,8440,8440,8440,8430,104
|
|
20230726,133700,2197518980,8430,8410,8430,8410,232
|
|
20230726,133600,2195567520,8410,8420,8420,8410,37
|
|
20230726,133500,2195256310,8420,8450,8450,8420,187
|
|
20230726,133400,2193678120,8450,8440,8450,8440,702
|
|
20230726,133300,2187746250,8440,8480,8480,8440,108
|
|
20230726,133200,2186831210,8460,8460,8460,8460,110
|
|
20230726,133100,2185900610,8460,8470,8470,8460,3
|
|
20230726,133000,2185875220,8470,8460,8490,8450,39
|
|
20230726,132900,2185544320,8480,8440,8480,8440,579
|
|
20230726,132800,2180645840,8440,8440,8440,8440,6
|
|
20230726,132700,2180595200,8450,8450,8450,8450,210
|
|
20230726,132600,2178820700,8460,8460,8480,8460,677
|
|
20230726,132500,2173093080,8510,8510,8510,8510,3
|
|
20230726,132400,2173067550,8350,8460,8500,8350,4904
|
|
20230726,132300,2131819160,8460,8460,8460,8450,303
|
|
20230726,132200,2129258580,8450,8470,8470,8450,224
|
|
20230726,132100,2127365170,8480,8480,8490,8480,345
|
|
20230726,132000,2124436650,8480,8490,8490,8480,558
|
|
20230726,131900,2119701470,8510,8500,8510,8480,2296
|
|
20230726,131800,2100183380,8500,8440,8500,8430,2199
|
|
20230726,131700,2081519750,8440,8450,8450,8440,253
|
|
20230726,131600,2079383880,8460,8470,8470,8430,591
|
|
20230726,131500,2074379990,8470,8470,8490,8470,381
|
|
20230726,131400,2071145440,8490,8490,8490,8470,72
|
|
20230726,131300,2070534220,8470,8430,8490,8430,3066
|
|
20230726,131200,2044618830,8420,8410,8420,8410,103
|
|
20230726,131100,2043752570,8410,8410,8410,8410,81
|
|
20230726,131000,2043071360,8410,8430,8430,8410,18
|
|
20230726,130900,2042919880,8370,8400,8400,8360,1224
|
|
20230726,130800,2032657190,8400,8400,8400,8390,251
|
|
20230726,130700,2030550190,8400,8410,8410,8400,881
|
|
20230726,130600,2023149430,8440,8420,8440,8410,133
|
|
20230726,130500,2022029930,8440,8440,8440,8440,20
|
|
20230726,130400,2021861130,8440,8450,8450,8440,7
|
|
20230726,130300,2021802030,8400,8450,8450,8400,369
|
|
20230726,130200,2018701150,8410,8430,8430,8410,125
|
|
20230726,130100,2017648730,8420,8470,8470,8420,240
|
|
20230726,130000,2015625880,8480,8440,8480,8420,774
|
|
20230726,125900,2009075790,8460,8440,8460,8440,1014
|
|
20230726,125800,2000512480,8440,8440,8440,8440,51
|
|
20230726,125700,2000082040,8460,8360,8460,8350,301
|
|
20230726,125600,1997568180,8340,8460,8460,8320,1090
|
|
20230726,125500,1988441950,8480,8480,8480,8480,10
|
|
20230726,125400,1988357150,8480,8480,8480,8480,172
|
|
20230726,125300,1986898590,8460,8460,8460,8460,0
|
|
20230726,125200,1986898590,8460,8480,8480,8460,65
|
|
20230726,125100,1986347990,8480,8480,8480,8480,410
|
|
20230726,125000,1982871190,8480,8480,8480,8480,0
|
|
20230726,124900,1982871190,8480,8480,8490,8410,2624
|
|
20230726,124800,1960704220,8450,8450,8470,8450,136
|
|
20230726,124700,1959553440,8450,8470,8470,8450,1779
|
|
20230726,124600,1944503900,8470,8470,8490,8470,406
|
|
20230726,124500,1941063540,8500,8480,8500,8470,784
|
|
20230726,124400,1934419010,8480,8500,8550,8480,506
|
|
20230726,124300,1930121470,8500,8480,8500,8480,1209
|
|
20230726,124200,1919866150,8480,8480,8480,8480,10
|
|
20230726,124100,1919781350,8480,8470,8480,8470,2342
|
|
20230726,124000,1899925690,8480,8480,8480,8480,310
|
|
20230726,123900,1897296890,8460,8500,8500,8450,197
|
|
20230726,123800,1895627040,8500,8500,8510,8500,2255
|
|
20230726,123700,1876454840,8500,8500,8500,8500,16
|
|
20230726,123600,1876318840,8500,8510,8510,8500,2438
|
|
20230726,123500,1855581730,8510,8510,8520,8510,924
|
|
20230726,123400,1847715490,8510,8530,8540,8510,1549
|
|
20230726,123300,1834524770,8520,8540,8540,8520,969
|
|
20230726,123200,1826259970,8540,8570,8570,8540,1516
|
|
20230726,123100,1813299710,8560,8570,8570,8560,1121
|
|
20230726,123000,1803695620,8570,8580,8580,8570,69
|
|
20230726,122900,1803103780,8580,8580,8580,8580,0
|
|
20230726,122800,1803103780,8580,8570,8580,8570,455
|
|
20230726,122700,1799204330,8570,8580,8580,8570,413
|
|
20230726,122600,1795664910,8580,8580,8580,8580,255
|
|
20230726,122500,1793477010,8590,8600,8600,8590,14
|
|
20230726,122400,1793356740,8600,8600,8600,8600,1
|
|
20230726,122300,1793348140,8610,8610,8610,8610,0
|
|
20230726,122200,1793348140,8610,8610,8610,8610,12
|
|
20230726,122100,1793244820,8570,8570,8570,8570,0
|
|
20230726,122000,1793244820,8570,8580,8580,8570,260
|
|
20230726,121900,1791015870,8570,8570,8570,8570,82
|
|
20230726,121800,1790313130,8570,8570,8570,8570,599
|
|
20230726,121700,1785179700,8570,8620,8620,8570,75
|
|
20230726,121600,1784535080,8620,8620,8620,8620,44
|
|
20230726,121500,1784155800,8620,8600,8620,8600,206
|
|
20230726,121400,1782384140,8600,8600,8600,8600,408
|
|
20230726,121300,1778875340,8600,8590,8620,8580,658
|
|
20230726,121200,1773222230,8590,8610,8630,8590,337
|
|
20230726,121100,1770325560,8630,8630,8630,8630,0
|
|
20230726,121000,1770325560,8630,8610,8630,8610,140
|
|
20230726,120900,1769118160,8630,8630,8630,8630,453
|
|
20230726,120800,1765208770,8630,8620,8630,8620,162
|
|
20230726,120700,1763812310,8630,8640,8640,8630,123
|
|
20230726,120600,1762750810,8640,8640,8640,8640,80
|
|
20230726,120500,1762059610,8640,8620,8640,8620,82
|
|
20230726,120400,1761351850,8620,8620,8620,8620,53
|
|
20230726,120300,1760894990,8620,8620,8620,8620,77
|
|
20230726,120200,1760231250,8620,8620,8620,8620,170
|
|
20230726,120100,1758765850,8620,8620,8620,8620,20
|
|
20230726,120000,1758593450,8620,8600,8620,8600,2395
|
|
20230726,115900,1737987880,8590,8600,8600,8590,313
|
|
20230726,115800,1735299200,8600,8600,8600,8600,10
|
|
20230726,115700,1735213200,8600,8600,8600,8600,10
|
|
20230726,115600,1735127200,8590,8590,8590,8590,0
|
|
20230726,115500,1735127200,8590,8600,8600,8590,140
|
|
20230726,115400,1733923390,8600,8610,8610,8600,109
|
|
20230726,115300,1732985890,8610,8610,8610,8610,0
|
|
20230726,115200,1732985890,8610,8610,8610,8610,330
|
|
20230726,115100,1730144590,8610,8620,8620,8610,43
|
|
20230726,115000,1729774260,8640,8640,8640,8640,1
|
|
20230726,114900,1729765620,8610,8610,8610,8610,0
|
|
20230726,114800,1729765620,8610,8610,8610,8610,123
|
|
20230726,114700,1728706590,8610,8610,8610,8610,447
|
|
20230726,114600,1724857920,8630,8640,8640,8630,298
|
|
20230726,114500,1722284730,8640,8640,8640,8640,200
|
|
20230726,114400,1720556730,8630,8640,8640,8630,380
|
|
20230726,114300,1717275180,8650,8650,8650,8650,0
|
|
20230726,114200,1717275180,8650,8650,8650,8650,1
|
|
20230726,114100,1717266530,8630,8650,8660,8630,1359
|
|
20230726,114000,1705518420,8650,8650,8650,8650,62
|
|
20230726,113900,1704982120,8650,8650,8650,8650,717
|
|
20230726,113800,1698780070,8650,8640,8650,8640,580
|
|
20230726,113700,1693763570,8640,8650,8650,8640,71
|
|
20230726,113600,1693150120,8650,8650,8650,8650,2
|
|
20230726,113500,1693132820,8640,8630,8660,8630,3063
|
|
20230726,113400,1666646910,8600,8620,8620,8580,1277
|
|
20230726,113300,1655677100,8620,8620,8620,8620,52
|
|
20230726,113200,1655228860,8620,8610,8620,8610,527
|
|
20230726,113100,1650686130,8590,8610,8610,8590,490
|
|
20230726,113000,1646468250,8600,8600,8600,8600,67
|
|
20230726,112900,1645892050,8600,8590,8600,8590,677
|
|
20230726,112800,1640070440,8600,8600,8600,8600,863
|
|
20230726,112700,1632648640,8590,8580,8590,8580,221
|
|
20230726,112600,1630750320,8570,8580,8580,8570,57
|
|
20230726,112500,1630261710,8580,8590,8590,8580,10
|
|
20230726,112400,1630175880,8600,8600,8600,8600,20
|
|
20230726,112300,1630003880,8600,8600,8600,8600,3
|
|
20230726,112200,1629978080,8600,8600,8600,8600,11
|
|
20230726,112100,1629883480,8600,8600,8600,8600,0
|
|
20230726,112000,1629883480,8600,8610,8610,8600,96
|
|
20230726,111900,1629057360,8610,8610,8610,8610,19
|
|
20230726,111800,1628893770,8610,8600,8610,8600,132
|
|
20230726,111700,1627758110,8600,8600,8600,8600,20
|
|
20230726,111600,1627586110,8570,8570,8600,8560,613
|
|
20230726,111500,1622327050,8570,8570,8570,8570,51
|
|
20230726,111400,1621889980,8600,8560,8600,8560,37
|
|
20230726,111300,1621573060,8600,8600,8600,8600,8
|
|
20230726,111200,1621504260,8590,8600,8600,8590,41
|
|
20230726,111100,1621151930,8600,8600,8600,8580,73
|
|
20230726,111000,1620524870,8600,8600,8600,8600,79
|
|
20230726,110900,1619845470,8620,8570,8620,8560,124
|
|
20230726,110800,1618781670,8560,8610,8630,8560,479
|
|
20230726,110700,1614667070,8630,8620,8630,8620,1563
|
|
20230726,110600,1601192980,8620,8610,8620,8610,285
|
|
20230726,110500,1598736380,8560,8570,8580,8560,244
|
|
20230726,110400,1596645260,8560,8580,8580,8550,2160
|
|
20230726,110300,1578127530,8580,8560,8580,8560,86
|
|
20230726,110200,1577391350,8620,8620,8620,8620,332
|
|
20230726,110100,1574529510,8540,8570,8580,8540,239
|
|
20230726,110000,1572484740,8570,8580,8610,8570,875
|
|
20230726,105900,1564985700,8630,8630,8630,8630,500
|
|
20230726,105800,1560670700,8630,8630,8630,8630,61
|
|
20230726,105700,1560144270,8630,8640,8640,8570,16
|
|
20230726,105600,1560006290,8560,8640,8640,8560,647
|
|
20230726,105500,1554416610,8640,8610,8640,8540,2223
|
|
20230726,105400,1535252930,8610,8560,8610,8520,1856
|
|
20230726,105300,1519321110,8540,8540,8590,8540,91
|
|
20230726,105200,1518543920,8510,8600,8620,8510,4887
|
|
20230726,105100,1476821620,8600,8610,8610,8600,232
|
|
20230726,105000,1474826380,8610,8580,8610,8580,2928
|
|
20230726,104900,1449643690,8580,8500,8590,8500,2426
|
|
20230726,104800,1428872080,8500,8580,8580,8490,2101
|
|
20230726,104700,1410986630,8580,8580,8580,8580,132
|
|
20230726,104600,1409854070,8530,8530,8530,8530,270
|
|
20230726,104500,1407550970,8590,8560,8600,8530,3402
|
|
20230726,104400,1378400930,8550,8490,8560,8480,2277
|
|
20230726,104300,1359019290,8490,8440,8500,8390,5265
|
|
20230726,104200,1314543590,8100,8100,8100,8100,0
|
|
20230726,104100,1314543590,8100,8100,8100,8100,0
|
|
20230726,104000,1314543590,8100,8510,8560,8100,3692
|
|
20230726,103900,1283266560,8580,8580,8590,8500,1281
|
|
20230726,103800,1272336330,8590,8610,8610,8570,4945
|
|
20230726,103700,1229811440,8610,8610,8620,8600,1156
|
|
20230726,103600,1219864810,8610,8610,8610,8610,836
|
|
20230726,103500,1212666850,8610,8620,8620,8610,115
|
|
20230726,103400,1211676640,8620,8610,8620,8610,19
|
|
20230726,103300,1211513040,8610,8610,8630,8610,875
|
|
20230726,103200,1203973690,8610,8610,8610,8610,200
|
|
20230726,103100,1202251690,8610,8610,8610,8600,477
|
|
20230726,103000,1198148630,8600,8600,8610,8600,1763
|
|
20230726,102900,1182985820,8600,8610,8610,8600,2378
|
|
20230726,102800,1162533630,8620,8620,8620,8610,1607
|
|
20230726,102700,1148683280,8620,8630,8630,8620,930
|
|
20230726,102600,1140666660,8620,8610,8660,8600,1832
|
|
20230726,102500,1124894760,8600,8610,8620,8590,2077
|
|
20230726,102400,1107035230,8610,8640,8640,8610,1987
|
|
20230726,102300,1089905940,8650,8660,8670,8640,3334
|
|
20230726,102200,1061063850,8670,8690,8710,8660,1371
|
|
20230726,102100,1049168600,8720,8690,8720,8690,352
|
|
20230726,102000,1046109630,8690,8720,8720,8690,132
|
|
20230726,101900,1044962230,8730,8710,8730,8710,1515
|
|
20230726,101800,1031739650,8710,8690,8720,8690,1140
|
|
20230726,101700,1021804250,8710,8690,8720,8680,1424
|
|
20230726,101600,1009431140,8680,8700,8710,8680,208
|
|
20230726,101500,1007623900,8700,8680,8700,8670,1616
|
|
20230726,101400,993573630,8680,8680,8690,8680,749
|
|
20230726,101300,987072200,8680,8700,8700,8670,315
|
|
20230726,101200,984336900,8700,8710,8710,8700,490
|
|
20230726,101100,980070710,8710,8700,8710,8690,478
|
|
20230726,101000,975914120,8700,8700,8700,8700,197
|
|
20230726,100900,974200220,8700,8700,8700,8700,542
|
|
20230726,100800,969484820,8700,8690,8700,8690,350
|
|
20230726,100700,966443090,8690,8690,8690,8690,230
|
|
20230726,100600,964444390,8690,8720,8720,8690,187
|
|
20230726,100500,962816170,8720,8700,8720,8680,245
|
|
20230726,100400,960680960,8720,8690,8720,8690,351
|
|
20230726,100300,957629480,8690,8700,8720,8670,1783
|
|
20230726,100200,942139420,8690,8690,8690,8680,1218
|
|
20230726,100100,931560840,8690,8720,8720,8690,1638
|
|
20230726,100000,917322850,8690,8700,8720,8690,1116
|
|
20230726,095900,907621070,8690,8700,8700,8690,83
|
|
20230726,095800,906899790,8690,8710,8730,8690,4769
|
|
20230726,095700,865453490,8730,8710,8730,8690,2063
|
|
20230726,095600,847494760,8710,8710,8720,8700,1158
|
|
20230726,095500,837417750,8710,8730,8730,8710,511
|
|
20230726,095400,832962030,8730,8700,8730,8700,1962
|
|
20230726,095300,815868920,8700,8710,8710,8690,1476
|
|
20230726,095200,803040810,8700,8720,8750,8700,2610
|
|
20230726,095100,780329510,8760,8710,8760,8710,325
|
|
20230726,095000,777498660,8700,8730,8770,8700,5042
|
|
20230726,094900,733563760,8730,8740,8740,8730,546
|
|
20230726,094800,728793410,8740,8740,8740,8730,536
|
|
20230726,094700,724111090,8740,8760,8770,8740,2406
|
|
20230726,094600,703049840,8770,8770,8770,8770,141
|
|
20230726,094500,701813270,8780,8770,8790,8760,1175
|
|
20230726,094400,691490620,8760,8760,8790,8760,281
|
|
20230726,094300,689024420,8760,8770,8790,8760,1974
|
|
20230726,094200,671713050,8770,8770,8770,8770,96
|
|
20230726,094100,670871130,8770,8800,8800,8760,393
|
|
20230726,094000,667423900,8810,8870,8870,8810,31
|
|
20230726,093900,667149790,8820,8870,8870,8820,499
|
|
20230726,093800,662740860,8870,8840,8870,8840,360
|
|
20230726,093700,659558160,8840,8850,8860,8800,5794
|
|
20230726,093600,608538540,8850,8800,8850,8790,3119
|
|
20230726,093500,581035950,8800,8800,8800,8760,1186
|
|
20230726,093400,570641270,8800,8820,8820,8800,649
|
|
20230726,093300,564922520,8820,8820,8840,8810,475
|
|
20230726,093200,560729090,8810,8820,8820,8810,1107
|
|
20230726,093100,550975350,8820,8810,8840,8790,2050
|
|
20230726,093000,532916630,8810,8790,8860,8790,2834
|
|
20230726,092900,507955310,8790,8770,8790,8750,1521
|
|
20230726,092800,494600310,8750,8750,8750,8750,1705
|
|
20230726,092700,479681560,8750,8750,8780,8740,2621
|
|
20230726,092600,456753290,8750,8740,8750,8740,356
|
|
20230726,092500,453640130,8740,8730,8770,8720,1283
|
|
20230726,092400,442429120,8730,8750,8770,8730,3738
|
|
20230726,092300,409773840,8750,8790,8790,8740,991
|
|
20230726,092200,401092700,8790,8820,8820,8740,8
|
|
20230726,092100,401022580,8740,8820,8820,8740,828
|
|
20230726,092000,393756440,8780,8840,8840,8780,235
|
|
20230726,091900,391689020,8830,8830,8840,8790,763
|
|
20230726,091800,384957490,8840,8830,8850,8830,301
|
|
20230726,091700,382297960,8830,8770,8850,8770,3760
|
|
20230726,091600,349259260,8780,8780,8780,8740,1391
|
|
20230726,091500,337058160,8780,8790,8790,8780,664
|
|
20230726,091400,331225830,8860,8870,8870,8800,588
|
|
20230726,091300,326050880,8870,8880,8880,8820,1593
|
|
20230726,091200,311940280,8880,8840,8880,8830,283
|
|
20230726,091100,309432030,8880,8850,8890,8840,1144
|
|
20230726,091000,299286840,8840,8740,8840,8700,4418
|
|
20230726,090900,260635900,8740,8740,8740,8690,3660
|
|
20230726,090800,228815210,8740,8710,8740,8700,3592
|
|
20230726,090700,197538000,8710,8710,8740,8700,2011
|
|
20230726,090600,180016940,8740,8900,8900,8730,6673
|
|
20230726,090500,121264010,8900,8830,8900,8820,1813
|
|
20230726,090400,105263330,8900,8920,8930,8800,3980
|
|
20230726,090300,69977430,8900,8960,8960,8900,929
|
|
20230726,090200,61690010,8960,9030,9030,8950,2741
|
|
20230726,090100,37075150,9030,9060,9060,9010,1085
|
|
20230726,090000,27269890,9080,8980,9080,8980,3030
|