669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,200600,3094655800,38800,38800,38800,38800,1064
|
|
20230726,200500,3094655800,38800,38800,38800,38800,0
|
|
20230726,200400,3094655800,38800,38800,38800,38800,0
|
|
20230726,200300,3094655800,38800,38800,38800,38800,0
|
|
20230726,200200,3094655800,38800,38800,38800,38800,0
|
|
20230726,200100,3094655800,38800,38800,38800,38800,0
|
|
20230726,200000,3094655800,38800,38800,38800,38800,0
|
|
20230726,195900,3094655800,38800,38800,38800,38800,0
|
|
20230726,195800,3094655800,38800,38800,38800,38800,0
|
|
20230726,195700,3094655800,38800,38800,38800,38800,0
|
|
20230726,195600,3094655800,38800,38800,38800,38800,0
|
|
20230726,195500,3094655800,38800,38800,38800,38800,0
|
|
20230726,195400,3094655800,38800,38800,38800,38800,0
|
|
20230726,195300,3094655800,38800,38800,38800,38800,0
|
|
20230726,195200,3094655800,38800,38800,38800,38800,0
|
|
20230726,195100,3094655800,38800,38800,38800,38800,0
|
|
20230726,195000,3094655800,38800,38800,38800,38800,0
|
|
20230726,194900,3094655800,38800,38800,38800,38800,0
|
|
20230726,194800,3094655800,38800,38800,38800,38800,0
|
|
20230726,194700,3094655800,38800,38800,38800,38800,0
|
|
20230726,194600,3094655800,38800,38800,38800,38800,0
|
|
20230726,194500,3094655800,38800,38800,38800,38800,0
|
|
20230726,194400,3094655800,38800,38800,38800,38800,0
|
|
20230726,194300,3094655800,38800,38800,38800,38800,0
|
|
20230726,194200,3094655800,38800,38800,38800,38800,0
|
|
20230726,194100,3094655800,38800,38800,38800,38800,0
|
|
20230726,194000,3094655800,38800,38800,38800,38800,0
|
|
20230726,193900,3094655800,38800,38800,38800,38800,0
|
|
20230726,193800,3094655800,38800,38800,38800,38800,0
|
|
20230726,193700,3094655800,38800,38800,38800,38800,0
|
|
20230726,193600,3094655800,38800,38800,38800,38800,1064
|
|
20230726,193500,3094655800,38800,38800,38800,38800,0
|
|
20230726,193400,3094655800,38800,38800,38800,38800,0
|
|
20230726,193300,3094655800,38800,38800,38800,38800,0
|
|
20230726,193200,3094655800,38800,38800,38800,38800,0
|
|
20230726,193100,3094655800,38800,38800,38800,38800,0
|
|
20230726,193000,3094655800,38800,38800,38800,38800,0
|
|
20230726,192900,3094655800,38800,38800,38800,38800,0
|
|
20230726,192800,3094655800,38800,38800,38800,38800,0
|
|
20230726,192700,3094655800,38800,38800,38800,38800,0
|
|
20230726,192600,3094655800,38800,38800,38800,38800,0
|
|
20230726,192500,3094655800,38800,38800,38800,38800,0
|
|
20230726,192400,3094655800,38800,38800,38800,38800,0
|
|
20230726,192300,3094655800,38800,38800,38800,38800,0
|
|
20230726,192200,3094655800,38800,38800,38800,38800,0
|
|
20230726,192100,3094655800,38800,38800,38800,38800,0
|
|
20230726,192000,3094655800,38800,38800,38800,38800,0
|
|
20230726,191900,3094655800,38800,38800,38800,38800,0
|
|
20230726,191800,3094655800,38800,38800,38800,38800,0
|
|
20230726,191700,3094655800,38800,38800,38800,38800,0
|
|
20230726,191600,3094655800,38800,38800,38800,38800,0
|
|
20230726,191500,3094655800,38800,38800,38800,38800,0
|
|
20230726,191400,3094655800,38800,38800,38800,38800,0
|
|
20230726,191300,3094655800,38800,38800,38800,38800,0
|
|
20230726,191200,3094655800,38800,38800,38800,38800,0
|
|
20230726,191100,3094655800,38800,38800,38800,38800,0
|
|
20230726,191000,3094655800,38800,38800,38800,38800,0
|
|
20230726,190900,3094655800,38800,38800,38800,38800,0
|
|
20230726,190800,3094655800,38800,38800,38800,38800,0
|
|
20230726,190700,3094655800,38800,38800,38800,38800,0
|
|
20230726,190600,3094655800,38800,38800,38800,38800,1064
|
|
20230726,190500,3094655800,38800,38800,38800,38800,0
|
|
20230726,190400,3094655800,38800,38800,38800,38800,0
|
|
20230726,190300,3094655800,38800,38800,38800,38800,0
|
|
20230726,190200,3094655800,38800,38800,38800,38800,0
|
|
20230726,190100,3094655800,38800,38800,38800,38800,0
|
|
20230726,190000,3094655800,38800,38800,38800,38800,0
|
|
20230726,185900,3094655800,38800,38800,38800,38800,0
|
|
20230726,185800,3094655800,38800,38800,38800,38800,0
|
|
20230726,185700,3094655800,38800,38800,38800,38800,0
|
|
20230726,185600,3094655800,38800,38800,38800,38800,0
|
|
20230726,185500,3094655800,38800,38800,38800,38800,0
|
|
20230726,185400,3094655800,38800,38800,38800,38800,0
|
|
20230726,185300,3094655800,38800,38800,38800,38800,0
|
|
20230726,185200,3094655800,38800,38800,38800,38800,0
|
|
20230726,185100,3094655800,38800,38800,38800,38800,0
|
|
20230726,185000,3094655800,38800,38800,38800,38800,0
|
|
20230726,184900,3094655800,38800,38800,38800,38800,0
|
|
20230726,184800,3094655800,38800,38800,38800,38800,0
|
|
20230726,184700,3094655800,38800,38800,38800,38800,0
|
|
20230726,184600,3094655800,38800,38800,38800,38800,0
|
|
20230726,184500,3094655800,38800,38800,38800,38800,0
|
|
20230726,184400,3094655800,38800,38800,38800,38800,0
|
|
20230726,184300,3094655800,38800,38800,38800,38800,0
|
|
20230726,184200,3094655800,38800,38800,38800,38800,0
|
|
20230726,184100,3094655800,38800,38800,38800,38800,0
|
|
20230726,184000,3094655800,38800,38800,38800,38800,0
|
|
20230726,183900,3094655800,38800,38800,38800,38800,0
|
|
20230726,183800,3094655800,38800,38800,38800,38800,0
|
|
20230726,183700,3094655800,38800,38800,38800,38800,0
|
|
20230726,183600,3094655800,38800,38800,38800,38800,1064
|
|
20230726,183500,3094655800,38800,38800,38800,38800,0
|
|
20230726,183400,3094655800,38800,38800,38800,38800,0
|
|
20230726,183300,3094655800,38800,38800,38800,38800,0
|
|
20230726,183200,3094655800,38800,38800,38800,38800,0
|
|
20230726,183100,3094655800,38800,38800,38800,38800,0
|
|
20230726,183000,3094655800,38800,38800,38800,38800,0
|
|
20230726,182900,3094655800,38800,38800,38800,38800,0
|
|
20230726,182800,3094655800,38800,38800,38800,38800,0
|
|
20230726,182700,3094655800,38800,38800,38800,38800,0
|
|
20230726,182600,3094655800,38800,38800,38800,38800,0
|
|
20230726,182500,3094655800,38800,38800,38800,38800,0
|
|
20230726,182400,3094655800,38800,38800,38800,38800,0
|
|
20230726,182300,3094655800,38800,38800,38800,38800,0
|
|
20230726,182200,3094655800,38800,38800,38800,38800,0
|
|
20230726,182100,3094655800,38800,38800,38800,38800,0
|
|
20230726,182000,3094655800,38800,38800,38800,38800,0
|
|
20230726,181900,3094655800,38800,38800,38800,38800,0
|
|
20230726,181800,3094655800,38800,38800,38800,38800,0
|
|
20230726,181700,3094655800,38800,38800,38800,38800,0
|
|
20230726,181600,3094655800,38800,38800,38800,38800,0
|
|
20230726,181500,3094655800,38800,38800,38800,38800,0
|
|
20230726,181400,3094655800,38800,38800,38800,38800,0
|
|
20230726,181300,3094655800,38800,38800,38800,38800,0
|
|
20230726,181200,3094655800,38800,38800,38800,38800,0
|
|
20230726,181100,3094655800,38800,38800,38800,38800,0
|
|
20230726,181000,3094655800,38800,38800,38800,38800,0
|
|
20230726,180900,3094655800,38800,38800,38800,38800,0
|
|
20230726,180800,3094655800,38800,38800,38800,38800,0
|
|
20230726,180700,3094655800,38800,38800,38800,38800,0
|
|
20230726,180600,3094655800,38800,38800,38800,38800,1064
|
|
20230726,180500,3094655800,38800,38800,38800,38800,0
|
|
20230726,180400,3094655800,38800,38800,38800,38800,0
|
|
20230726,180300,3094655800,38800,38800,38800,38800,0
|
|
20230726,180200,3094655800,38800,38800,38800,38800,0
|
|
20230726,180100,3094655800,38800,38800,38800,38800,0
|
|
20230726,180000,3094655800,38800,38800,38800,38800,0
|
|
20230726,175900,3094655800,38800,38800,38800,38800,0
|
|
20230726,175800,3094655800,38800,38800,38800,38800,0
|
|
20230726,175700,3094655800,38800,38800,38800,38800,0
|
|
20230726,175600,3094655800,38800,38800,38800,38800,0
|
|
20230726,175500,3094655800,38800,38800,38800,38800,0
|
|
20230726,175400,3094655800,38800,38800,38800,38800,0
|
|
20230726,175300,3094655800,38800,38800,38800,38800,0
|
|
20230726,175200,3094655800,38800,38800,38800,38800,0
|
|
20230726,175100,3094655800,38800,38800,38800,38800,0
|
|
20230726,175000,3094655800,38800,38800,38800,38800,0
|
|
20230726,174900,3094655800,38800,38800,38800,38800,0
|
|
20230726,174800,3094655800,38800,38800,38800,38800,0
|
|
20230726,174700,3094655800,38800,38800,38800,38800,0
|
|
20230726,174600,3094655800,38800,38800,38800,38800,0
|
|
20230726,174500,3094655800,38800,38800,38800,38800,0
|
|
20230726,174400,3094655800,38800,38800,38800,38800,0
|
|
20230726,174300,3094655800,38800,38800,38800,38800,0
|
|
20230726,174200,3094655800,38800,38800,38800,38800,0
|
|
20230726,174100,3094655800,38800,38800,38800,38800,0
|
|
20230726,174000,3094655800,38800,38800,38800,38800,0
|
|
20230726,173900,3094655800,38800,38800,38800,38800,0
|
|
20230726,173800,3094655800,38800,38800,38800,38800,0
|
|
20230726,173700,3094655800,38800,38800,38800,38800,0
|
|
20230726,173600,3094655800,38800,38800,38800,38800,1064
|
|
20230726,173500,3094655800,38800,38800,38800,38800,0
|
|
20230726,173400,3094655800,38800,38800,38800,38800,0
|
|
20230726,173300,3094655800,38800,38800,38800,38800,0
|
|
20230726,173200,3094655800,38800,38800,38800,38800,0
|
|
20230726,173100,3094655800,38800,38800,38800,38800,0
|
|
20230726,173000,3094655800,38800,38800,38800,38800,0
|
|
20230726,172900,3094655800,38800,38800,38800,38800,0
|
|
20230726,172800,3094655800,38800,38800,38800,38800,0
|
|
20230726,172700,3094655800,38800,38800,38800,38800,0
|
|
20230726,172600,3094655800,38800,38800,38800,38800,0
|
|
20230726,172500,3094655800,38800,38800,38800,38800,0
|
|
20230726,172400,3094655800,38800,38800,38800,38800,0
|
|
20230726,172300,3094655800,38800,38800,38800,38800,0
|
|
20230726,172200,3094655800,38800,38800,38800,38800,0
|
|
20230726,172100,3094655800,38800,38800,38800,38800,0
|
|
20230726,172000,3094655800,38800,38800,38800,38800,0
|
|
20230726,171900,3094655800,38800,38800,38800,38800,0
|
|
20230726,171800,3094655800,38800,38800,38800,38800,0
|
|
20230726,171700,3094655800,38800,38800,38800,38800,0
|
|
20230726,171600,3094655800,38800,38800,38800,38800,0
|
|
20230726,171500,3094655800,38800,38800,38800,38800,0
|
|
20230726,171400,3094655800,38800,38800,38800,38800,0
|
|
20230726,171300,3094655800,38800,38800,38800,38800,0
|
|
20230726,171200,3094655800,38800,38800,38800,38800,0
|
|
20230726,171100,3094655800,38800,38800,38800,38800,0
|
|
20230726,171000,3094655800,38800,38800,38800,38800,0
|
|
20230726,170900,3094655800,38800,38800,38800,38800,0
|
|
20230726,170800,3094655800,38800,38800,38800,38800,0
|
|
20230726,170700,3094655800,38800,38800,38800,38800,0
|
|
20230726,170600,3094655800,38800,38800,38800,38800,1064
|
|
20230726,170500,3094655800,38800,38800,38800,38800,0
|
|
20230726,170400,3094655800,38800,38800,38800,38800,0
|
|
20230726,170300,3094655800,38800,38800,38800,38800,0
|
|
20230726,170200,3094655800,38800,38800,38800,38800,0
|
|
20230726,170100,3094655800,38800,38800,38800,38800,0
|
|
20230726,170000,3094655800,38800,38800,38800,38800,0
|
|
20230726,165900,3094655800,38800,38800,38800,38800,0
|
|
20230726,165800,3094655800,38800,38800,38800,38800,0
|
|
20230726,165700,3094655800,38800,38800,38800,38800,0
|
|
20230726,165600,3094655800,38800,38800,38800,38800,0
|
|
20230726,165500,3094655800,38800,38800,38800,38800,0
|
|
20230726,165400,3094655800,38800,38800,38800,38800,0
|
|
20230726,165300,3094655800,38800,38800,38800,38800,0
|
|
20230726,165200,3094655800,38800,38800,38800,38800,0
|
|
20230726,165100,3094655800,38800,38800,38800,38800,0
|
|
20230726,165000,3094655800,38800,38800,38800,38800,0
|
|
20230726,164900,3094655800,38800,38800,38800,38800,0
|
|
20230726,164800,3094655800,38800,38800,38800,38800,0
|
|
20230726,164700,3094655800,38800,38800,38800,38800,0
|
|
20230726,164600,3094655800,38800,38800,38800,38800,0
|
|
20230726,164500,3094655800,38800,38800,38800,38800,0
|
|
20230726,164400,3094655800,38800,38800,38800,38800,0
|
|
20230726,164300,3094655800,38800,38800,38800,38800,0
|
|
20230726,164200,3094655800,38800,38800,38800,38800,0
|
|
20230726,164100,3094655800,38800,38800,38800,38800,0
|
|
20230726,164000,3094655800,38800,38800,38800,38800,0
|
|
20230726,163900,3094655800,38800,38800,38800,38800,0
|
|
20230726,163800,3094655800,38800,38800,38800,38800,0
|
|
20230726,163700,3094655800,38800,38800,38800,38800,0
|
|
20230726,163600,3094655800,38800,38800,38800,38800,1064
|
|
20230726,163500,3094655800,38800,38800,38800,38800,0
|
|
20230726,163400,3094655800,38800,38800,38800,38800,0
|
|
20230726,163300,3094655800,38800,38800,38800,38800,0
|
|
20230726,163200,3094655800,38800,38800,38800,38800,0
|
|
20230726,163100,3094655800,38800,38800,38800,38800,0
|
|
20230726,163000,3094655800,38800,38800,38800,38800,0
|
|
20230726,162900,3094655800,38800,38800,38800,38800,0
|
|
20230726,162800,3094655800,38800,38800,38800,38800,0
|
|
20230726,162700,3094655800,38800,38800,38800,38800,0
|
|
20230726,162600,3094655800,38800,38800,38800,38800,0
|
|
20230726,162500,3094655800,38800,38800,38800,38800,0
|
|
20230726,162400,3094655800,38800,38800,38800,38800,0
|
|
20230726,162300,3094655800,38800,38800,38800,38800,0
|
|
20230726,162200,3094655800,38800,38800,38800,38800,0
|
|
20230726,162100,3094655800,38800,38800,38800,38800,0
|
|
20230726,162000,3094655800,38800,38800,38800,38800,0
|
|
20230726,161900,3094655800,38800,38800,38800,38800,0
|
|
20230726,161800,3094655800,38800,38800,38800,38800,0
|
|
20230726,161700,3094655800,38800,38800,38800,38800,0
|
|
20230726,161600,3094655800,38800,38800,38800,38800,0
|
|
20230726,161500,3094655800,38800,38800,38800,38800,0
|
|
20230726,161400,3094655800,38800,38800,38800,38800,0
|
|
20230726,161300,3094655800,38800,38800,38800,38800,0
|
|
20230726,161200,3094655800,38800,38800,38800,38800,0
|
|
20230726,161100,3094655800,38800,38800,38800,38800,0
|
|
20230726,161000,3094655800,38800,38800,38800,38800,0
|
|
20230726,160900,3094655800,38800,38800,38800,38800,0
|
|
20230726,160800,3094655800,38800,38800,38800,38800,0
|
|
20230726,160700,3094655800,38800,38800,38800,38800,0
|
|
20230726,160600,3094655800,38800,38800,38800,38800,1064
|
|
20230726,160500,3094655800,38800,38800,38800,38800,0
|
|
20230726,160400,3094655800,38800,38800,38800,38800,0
|
|
20230726,160300,3094655800,38800,38800,38800,38800,0
|
|
20230726,160200,3094655800,38800,38800,38800,38800,0
|
|
20230726,160100,3094655800,38800,38800,38800,38800,0
|
|
20230726,160000,3094655800,38800,38800,38800,38800,0
|
|
20230726,155900,3094655800,38800,38800,38800,38800,0
|
|
20230726,155800,3094655800,38800,38800,38800,38800,0
|
|
20230726,155700,3094655800,38800,38800,38800,38800,0
|
|
20230726,155600,3094655800,38800,38800,38800,38800,0
|
|
20230726,155500,3094655800,38800,38800,38800,38800,0
|
|
20230726,155400,3094655800,38800,38800,38800,38800,0
|
|
20230726,155300,3094655800,38800,38800,38800,38800,0
|
|
20230726,155200,3094655800,38800,38800,38800,38800,0
|
|
20230726,155100,3094655800,38800,38800,38800,38800,0
|
|
20230726,155000,3094655800,38800,38800,38800,38800,0
|
|
20230726,154900,3094655800,38800,38800,38800,38800,0
|
|
20230726,154800,3094655800,38800,38800,38800,38800,0
|
|
20230726,154700,3094655800,38800,38800,38800,38800,0
|
|
20230726,154600,3094655800,38800,38800,38800,38800,0
|
|
20230726,154500,3094655800,38800,38800,38800,38800,0
|
|
20230726,154400,3094655800,38800,38800,38800,38800,0
|
|
20230726,154300,3094655800,38800,38800,38800,38800,0
|
|
20230726,154200,3094655800,38800,38800,38800,38800,0
|
|
20230726,154100,3094655800,38800,38800,38800,38800,0
|
|
20230726,154000,3094655800,38800,38800,38800,38800,0
|
|
20230726,153900,3094655800,38800,38800,38800,38800,0
|
|
20230726,153800,3094655800,38800,38800,38800,38800,0
|
|
20230726,153700,3094655800,38800,38800,38800,38800,0
|
|
20230726,153600,3094655800,38800,38800,38800,38800,1064
|
|
20230726,153500,3094655800,38800,38800,38800,38800,0
|
|
20230726,153400,3094655800,38800,38800,38800,38800,0
|
|
20230726,153300,3094655800,38800,38800,38800,38800,0
|
|
20230726,153200,3094655800,38800,38800,38800,38800,0
|
|
20230726,153100,3094655800,38800,38800,38800,38800,0
|
|
20230726,153000,3094655800,38800,38800,38800,38800,1064
|
|
20230726,152900,3053372600,38800,38800,38800,38800,0
|
|
20230726,152800,3053372600,38800,38800,38800,38800,0
|
|
20230726,152700,3053372600,38800,38800,38800,38800,0
|
|
20230726,152600,3053372600,38800,38800,38800,38800,0
|
|
20230726,152500,3053372600,38800,38800,38800,38800,0
|
|
20230726,152400,3053372600,38800,38800,38800,38800,0
|
|
20230726,152300,3053372600,38800,38800,38800,38800,0
|
|
20230726,152200,3053372600,38800,38800,38800,38800,0
|
|
20230726,152100,3053372600,38800,38800,38800,38800,0
|
|
20230726,152000,3053372600,38800,38800,38800,38800,0
|
|
20230726,151900,3053372600,38800,38800,38800,38800,39
|
|
20230726,151800,3051859400,38800,38450,38800,38450,237
|
|
20230726,151700,3042705800,38750,38650,38800,38400,374
|
|
20230726,151600,3028278550,38400,38450,38750,38400,673
|
|
20230726,151500,3002304650,38400,38700,38750,38350,382
|
|
20230726,151400,2987624800,38350,38750,38750,38350,422
|
|
20230726,151300,2971415500,38400,38800,38800,38350,528
|
|
20230726,151200,2951071200,38350,38400,38800,38350,419
|
|
20230726,151100,2934971050,38400,38700,38750,38400,426
|
|
20230726,151000,2918564200,38400,38450,38750,38400,553
|
|
20230726,150900,2897242400,38700,38500,38750,38400,762
|
|
20230726,150800,2867837750,38750,38450,38750,38400,559
|
|
20230726,150700,2846306000,38700,38450,38700,38450,289
|
|
20230726,150600,2835189900,38450,38500,38800,38450,488
|
|
20230726,150500,2816383500,38450,38600,38800,38450,471
|
|
20230726,150400,2798224550,38550,38700,38850,38550,365
|
|
20230726,150300,2784138950,38800,38750,38800,38700,92
|
|
20230726,150200,2780570150,38750,38750,38800,38750,74
|
|
20230726,150100,2777702600,38800,38750,38800,38750,11
|
|
20230726,150000,2777275850,38850,38850,38900,38750,162
|
|
20230726,145900,2770981350,38900,38850,38950,38850,398
|
|
20230726,145800,2755504800,38750,38850,38850,38750,130
|
|
20230726,145700,2750454400,38850,38800,38850,38800,126
|
|
20230726,145600,2745565550,38800,38800,38800,38800,120
|
|
20230726,145500,2740909550,38800,38750,38850,38750,324
|
|
20230726,145400,2728332850,38600,38800,38850,38600,251
|
|
20230726,145300,2718611650,38800,38800,38800,38800,119
|
|
20230726,145200,2713994450,38800,38800,38800,38800,124
|
|
20230726,145100,2709183250,38800,38900,38900,38800,251
|
|
20230726,145000,2699432450,38850,38800,38900,38800,134
|
|
20230726,144900,2694220950,38900,38900,38950,38850,294
|
|
20230726,144800,2682780800,38950,38950,38950,38950,134
|
|
20230726,144700,2677561500,38950,38900,38950,38900,415
|
|
20230726,144600,2661417950,38900,38850,38900,38850,203
|
|
20230726,144500,2653529950,38850,38850,38850,38800,261
|
|
20230726,144400,2643396800,38850,38850,38850,38850,124
|
|
20230726,144300,2638579400,38850,38850,38850,38850,238
|
|
20230726,144200,2629333100,38850,38850,38850,38850,134
|
|
20230726,144100,2624127200,38850,38850,38850,38850,138
|
|
20230726,144000,2618765900,38800,38850,38850,38800,124
|
|
20230726,143900,2613948750,38850,38800,38850,38800,322
|
|
20230726,143800,2601449150,38800,38750,38800,38750,293
|
|
20230726,143700,2590086850,38750,38800,38800,38750,160
|
|
20230726,143600,2583886100,38750,38800,38800,38700,49
|
|
20230726,143500,2581987000,38800,38900,38950,38750,374
|
|
20230726,143400,2567451000,38900,38900,38900,38900,119
|
|
20230726,143300,2562821900,38950,38950,38950,38950,120
|
|
20230726,143200,2558147900,38900,38700,38900,38700,1604
|
|
20230726,143100,2495865000,38750,38650,38750,38600,484
|
|
20230726,143000,2477144900,38550,38650,38650,38550,226
|
|
20230726,142900,2468411500,38650,38600,38650,38600,38
|
|
20230726,142800,2466944200,38550,38550,38650,38550,135
|
|
20230726,142700,2461733450,38650,38550,38650,38550,668
|
|
20230726,142600,2435957400,38550,38500,38550,38500,167
|
|
20230726,142500,2429521900,38500,38500,38550,38500,126
|
|
20230726,142400,2424670600,38500,38550,38550,38450,239
|
|
20230726,142300,2415469200,38500,38450,38500,38400,1031
|
|
20230726,142200,2375825750,38400,38450,38450,38400,135
|
|
20230726,142100,2370635500,38450,38450,38450,38450,119
|
|
20230726,142000,2366059950,38450,38350,38450,38350,559
|
|
20230726,141900,2344615800,38350,38350,38350,38350,52
|
|
20230726,141800,2342621600,38350,38300,38350,38300,91
|
|
20230726,141700,2339136050,38350,38350,38350,38350,6
|
|
20230726,141600,2338905950,38350,38350,38350,38300,24
|
|
20230726,141500,2337986400,38300,38350,38400,38300,262
|
|
20230726,141400,2327947150,38350,38400,38400,38350,85
|
|
20230726,141300,2324686750,38400,38400,38400,38350,278
|
|
20230726,141200,2314015750,38400,38450,38450,38350,52
|
|
20230726,141100,2312019250,38400,38450,38450,38400,107
|
|
20230726,141000,2307910400,38450,38350,38450,38350,116
|
|
20230726,140900,2303459350,38450,38450,38450,38450,2
|
|
20230726,140800,2303382450,38400,38350,38450,38350,20
|
|
20230726,140700,2302614450,38350,38450,38450,38350,51
|
|
20230726,140600,2300657850,38450,38500,38500,38450,59
|
|
20230726,140500,2298389250,38450,38450,38500,38350,146
|
|
20230726,140400,2292785250,38500,38350,38500,38350,115
|
|
20230726,140300,2288374850,38350,38350,38500,38350,126
|
|
20230726,140200,2283542600,38350,38400,38500,38350,233
|
|
20230726,140100,2274587950,38400,38250,38400,38250,223
|
|
20230726,140000,2266051050,38250,38400,38450,38200,395
|
|
20230726,135900,2250906900,38450,38450,38450,38400,38
|
|
20230726,135800,2249446150,38450,38500,38500,38450,551
|
|
20230726,135700,2228233600,38550,38500,38550,38500,24
|
|
20230726,135600,2227309300,38550,38450,38550,38450,330
|
|
20230726,135500,2214607250,38450,38350,38500,38350,54
|
|
20230726,135400,2212531500,38500,38450,38500,38350,175
|
|
20230726,135300,2205798500,38400,38300,38450,38300,695
|
|
20230726,135200,2179109500,38300,38300,38300,38250,86
|
|
20230726,135100,2175816850,38250,38200,38300,38200,218
|
|
20230726,135000,2167477650,38250,38250,38300,38250,105
|
|
20230726,134900,2163461000,38250,38300,38300,38250,59
|
|
20230726,134800,2161202350,38250,38350,38350,38250,28
|
|
20230726,134700,2160130600,38350,38200,38350,38200,64
|
|
20230726,134600,2157683350,38200,38350,38350,38200,114
|
|
20230726,134500,2153324100,38300,38350,38350,38300,120
|
|
20230726,134400,2148727150,38300,38200,38350,38200,344
|
|
20230726,134300,2135568150,38150,38200,38200,38150,72
|
|
20230726,134200,2132819750,38200,38150,38200,38100,120
|
|
20230726,134100,2128241250,38200,38200,38200,38150,39
|
|
20230726,134000,2126752300,38200,38300,38350,38200,667
|
|
20230726,133900,2101205650,38300,38350,38400,38300,466
|
|
20230726,133800,2083335550,38350,38350,38400,38350,198
|
|
20230726,133700,2075741750,38300,38300,38350,38300,104
|
|
20230726,133600,2071758500,38300,38250,38400,38250,239
|
|
20230726,133500,2062615200,38250,38200,38300,38150,470
|
|
20230726,133400,2044634000,38250,38100,38250,38100,286
|
|
20230726,133300,2033725750,38100,38100,38150,38100,16
|
|
20230726,133200,2033116100,38100,38100,38150,38100,162
|
|
20230726,133100,2026943850,38050,38150,38150,38050,53
|
|
20230726,133000,2024923950,38150,38100,38150,38100,118
|
|
20230726,132900,2020427900,38050,38100,38150,38050,125
|
|
20230726,132800,2015661100,38150,38100,38150,38050,97
|
|
20230726,132700,2011965750,38100,38100,38200,38050,189
|
|
20230726,132600,2004765150,38100,38050,38100,38050,202
|
|
20230726,132500,1997078500,38000,38050,38100,38000,709
|
|
20230726,132400,1970092600,38050,38050,38050,38000,357
|
|
20230726,132300,1956509100,38050,38050,38050,38000,360
|
|
20230726,132200,1942817000,38050,38050,38050,38000,154
|
|
20230726,132100,1936960200,38000,38000,38050,38000,66
|
|
20230726,132000,1934449750,38050,38000,38050,38000,25
|
|
20230726,131900,1933499000,38050,38050,38050,38000,110
|
|
20230726,131800,1929318450,38000,38050,38050,38000,211
|
|
20230726,131700,1921298700,38050,38050,38050,38000,507
|
|
20230726,131600,1902030750,38000,38050,38050,38000,10
|
|
20230726,131500,1901650650,38000,38050,38050,38000,170
|
|
20230726,131400,1895190300,38050,38050,38050,38000,41
|
|
20230726,131300,1893631600,38050,38000,38050,38000,298
|
|
20230726,131200,1882305800,38050,38050,38050,38000,244
|
|
20230726,131100,1873031400,38050,38000,38050,38000,116
|
|
20230726,131000,1868622650,38050,38050,38050,38000,115
|
|
20230726,130900,1864251500,38000,38050,38050,38000,66
|
|
20230726,130800,1861740950,38050,38000,38050,38000,87
|
|
20230726,130700,1858434100,38050,38000,38050,38000,323
|
|
20230726,130600,1846159800,38000,38050,38050,38000,60
|
|
20230726,130500,1843878700,38000,38000,38050,38000,115
|
|
20230726,130400,1839507950,38050,38050,38050,38000,101
|
|
20230726,130300,1835665300,38050,38100,38100,38000,2980
|
|
20230726,130200,1722249050,38150,38100,38200,38100,62
|
|
20230726,130100,1719886200,38100,38200,38200,38100,195
|
|
20230726,130000,1712438800,38200,38150,38200,38100,186
|
|
20230726,125900,1705337900,38200,38200,38200,38150,1064
|
|
20230726,125800,1664697750,38250,38200,38250,38200,36
|
|
20230726,125700,1663321250,38200,38200,38250,38200,18
|
|
20230726,125600,1662633600,38250,38200,38250,38200,13
|
|
20230726,125500,1662136750,38200,38250,38250,38200,185
|
|
20230726,125400,1655061750,38250,38200,38250,38200,9
|
|
20230726,125300,1654717900,38250,38250,38250,38200,40
|
|
20230726,125200,1653188300,38250,38250,38250,38200,13
|
|
20230726,125100,1652691600,38250,38150,38250,38150,336
|
|
20230726,125000,1639856450,38200,38200,38200,38200,2
|
|
20230726,124900,1639780050,38200,38200,38200,38200,8
|
|
20230726,124800,1639474450,38200,38250,38250,38200,6
|
|
20230726,124700,1639245200,38250,38250,38250,38250,1
|
|
20230726,124600,1639206950,38150,38250,38250,38150,861
|
|
20230726,124500,1606348400,38250,38200,38250,38200,899
|
|
20230726,124400,1572006350,38250,38200,38250,38200,129
|
|
20230726,124300,1567078150,38150,38200,38200,38150,260
|
|
20230726,124200,1557152100,38200,38150,38200,38150,258
|
|
20230726,124100,1547308600,38150,38250,38250,38150,56
|
|
20230726,124000,1545171900,38250,38200,38250,38200,237
|
|
20230726,123900,1536118450,38250,38250,38250,38200,15
|
|
20230726,123800,1535545200,38250,38250,38250,38250,1
|
|
20230726,123700,1535506950,38250,38200,38250,38200,8
|
|
20230726,123600,1535201050,38250,38250,38250,38250,19
|
|
20230726,123500,1534474300,38200,38250,38300,38200,79
|
|
20230726,123400,1531452550,38250,38200,38250,38200,18
|
|
20230726,123300,1530764550,38250,38300,38300,38250,126
|
|
20230726,123200,1525939550,38300,38250,38300,38250,271
|
|
20230726,123100,1515573750,38300,38250,38300,38250,26
|
|
20230726,123000,1514578200,38300,38300,38300,38250,54
|
|
20230726,122900,1512512450,38300,38300,38300,38300,1
|
|
20230726,122800,1512474150,38300,38300,38300,38300,9
|
|
20230726,122700,1512129450,38250,38300,38300,38250,3
|
|
20230726,122600,1512014650,38300,38250,38300,38250,98
|
|
20230726,122500,1508265900,38250,38250,38250,38200,548
|
|
20230726,122400,1487321900,38300,38250,38300,38250,63
|
|
20230726,122300,1484911600,38300,38250,38300,38250,10
|
|
20230726,122200,1484529050,38300,38300,38300,38300,23
|
|
20230726,122100,1483648150,38350,38400,38400,38350,17
|
|
20230726,122000,1482996050,38400,38450,38450,38400,319
|
|
20230726,121900,1470746400,38400,38450,38450,38400,21
|
|
20230726,121800,1469939700,38450,38450,38450,38450,1
|
|
20230726,121700,1469901250,38450,38450,38450,38450,5
|
|
20230726,121600,1469709000,38450,38450,38450,38450,34
|
|
20230726,121500,1468401700,38450,38400,38450,38400,157
|
|
20230726,121400,1462372650,38450,38450,38450,38450,1
|
|
20230726,121300,1462334200,38450,38400,38450,38400,70
|
|
20230726,121200,1459643050,38400,38450,38450,38400,3
|
|
20230726,121100,1459527800,38450,38400,38450,38400,6
|
|
20230726,121000,1459297150,38450,38450,38450,38450,1
|
|
20230726,120900,1459258700,38450,38450,38450,38450,6
|
|
20230726,120800,1459028000,38450,38450,38450,38450,1
|
|
20230726,120700,1458989550,38400,38450,38450,38400,16
|
|
20230726,120600,1458374400,38450,38450,38450,38450,6
|
|
20230726,120500,1458143700,38450,38450,38450,38450,5
|
|
20230726,120400,1457951450,38400,38400,38450,38400,30
|
|
20230726,120300,1456799400,38450,38400,38450,38400,37
|
|
20230726,120200,1455378300,38450,38450,38450,38450,5
|
|
20230726,120100,1455186050,38450,38450,38450,38400,21
|
|
20230726,120000,1454379300,38450,38450,38450,38450,22
|
|
20230726,115900,1453533400,38450,38450,38450,38450,1
|
|
20230726,115800,1453494950,38450,38350,38450,38350,30
|
|
20230726,115700,1452344350,38350,38350,38350,38350,43
|
|
20230726,115600,1450695300,38400,38400,38400,38400,13
|
|
20230726,115500,1450196100,38400,38300,38400,38300,24
|
|
20230726,115400,1449276800,38350,38350,38350,38300,64
|
|
20230726,115300,1446822800,38400,38400,38400,38400,1
|
|
20230726,115200,1446784400,38450,38450,38450,38450,3
|
|
20230726,115100,1446669050,38300,38450,38450,38300,16
|
|
20230726,115000,1446055950,38450,38450,38450,38450,5
|
|
20230726,114900,1445863700,38300,38450,38450,38300,31
|
|
20230726,114800,1444676000,38450,38450,38450,38450,1
|
|
20230726,114700,1444637550,38400,38400,38400,38250,92
|
|
20230726,114600,1441111800,38250,38400,38400,38250,76
|
|
20230726,114500,1438203750,38300,38350,38350,38300,96
|
|
20230726,114400,1434524950,38350,38400,38450,38350,18
|
|
20230726,114300,1433834100,38450,38450,38450,38400,17
|
|
20230726,114200,1433181000,38450,38550,38550,38450,2
|
|
20230726,114100,1433104000,38500,38550,38550,38500,7
|
|
20230726,114000,1432834250,38550,38550,38550,38550,75
|
|
20230726,113900,1429943000,38550,38550,38550,38550,6
|
|
20230726,113800,1429711700,38550,38550,38550,38550,1
|
|
20230726,113700,1429673150,38550,38550,38550,38550,10
|
|
20230726,113600,1429287650,38550,38500,38550,38500,4
|
|
20230726,113500,1429133550,38550,38500,38550,38500,3
|
|
20230726,113400,1429018000,38500,38450,38500,38450,2
|
|
20230726,113300,1428941050,38500,38500,38500,38500,5
|
|
20230726,113200,1428748550,38500,38400,38500,38400,8
|
|
20230726,113100,1428441250,38400,38400,38400,38400,6
|
|
20230726,113000,1428210850,38350,38350,38350,38350,0
|
|
20230726,112900,1428210850,38350,38250,38350,38250,128
|
|
20230726,112800,1423307050,38250,38350,38350,38250,264
|
|
20230726,112700,1413206900,38350,38350,38350,38350,6
|
|
20230726,112600,1412976800,38350,38400,38400,38350,86
|
|
20230726,112500,1409678500,38400,38400,38400,38400,20
|
|
20230726,112400,1408910500,38400,38450,38500,38400,40
|
|
20230726,112300,1407373750,38450,38450,38450,38450,0
|
|
20230726,112200,1407373750,38450,38450,38450,38450,34
|
|
20230726,112100,1406066450,38350,38350,38350,38350,2
|
|
20230726,112000,1405989750,38350,38350,38350,38350,17
|
|
20230726,111900,1405337800,38350,38350,38350,38350,200
|
|
20230726,111800,1397667800,38250,38250,38250,38250,1
|
|
20230726,111700,1397629550,38200,38200,38200,38200,100
|
|
20230726,111600,1393809550,38250,38250,38300,38250,104
|
|
20230726,111500,1389830850,38300,38300,38300,38300,0
|
|
20230726,111400,1389830850,38300,38300,38300,38300,5
|
|
20230726,111300,1389639350,38300,38300,38300,38300,0
|
|
20230726,111200,1389639350,38300,38350,38350,38300,84
|
|
20230726,111100,1386421700,38300,38300,38300,38300,0
|
|
20230726,111000,1386421700,38300,38300,38300,38300,2
|
|
20230726,110900,1386345100,38250,38250,38250,38250,80
|
|
20230726,110800,1383285100,38200,38400,38400,38200,857
|
|
20230726,110700,1350501350,38400,38450,38450,38400,252
|
|
20230726,110600,1340824350,38450,38450,38450,38450,0
|
|
20230726,110500,1340824350,38450,38450,38450,38450,5
|
|
20230726,110400,1340632100,38400,38400,38400,38400,30
|
|
20230726,110300,1339480100,38450,38500,38500,38400,65
|
|
20230726,110200,1336981400,38500,38500,38500,38500,1
|
|
20230726,110100,1336942900,38500,38450,38500,38450,18
|
|
20230726,110000,1336250600,38450,38450,38450,38450,28
|
|
20230726,105900,1335174000,38450,38450,38450,38450,56
|
|
20230726,105800,1333020800,38400,38400,38400,38400,0
|
|
20230726,105700,1333020800,38400,38400,38400,38400,14
|
|
20230726,105600,1332483200,38350,38450,38450,38350,75
|
|
20230726,105500,1329606850,38450,38400,38450,38350,11
|
|
20230726,105400,1329184300,38400,38400,38400,38400,3
|
|
20230726,105300,1329069100,38400,38450,38450,38400,11
|
|
20230726,105200,1328646500,38350,38350,38350,38350,360
|
|
20230726,105100,1314840500,38350,38350,38350,38350,17
|
|
20230726,105000,1314188550,38350,38400,38500,38350,265
|
|
20230726,104900,1304001400,38350,38250,38350,38250,424
|
|
20230726,104800,1287770250,38250,38150,38250,38150,31
|
|
20230726,104700,1286586750,38150,38200,38250,38150,316
|
|
20230726,104600,1274529700,38150,38350,38350,38150,1427
|
|
20230726,104500,1219984700,38300,38300,38300,38300,61
|
|
20230726,104400,1217648400,38350,38300,38350,38300,74
|
|
20230726,104300,1214814000,38300,38300,38300,38300,23
|
|
20230726,104200,1213933100,38300,38300,38300,38300,547
|
|
20230726,104100,1192983000,38350,38350,38350,38350,5
|
|
20230726,104000,1192791250,38350,38350,38350,38300,15
|
|
20230726,103900,1192216100,38350,38350,38350,38300,143
|
|
20230726,103800,1186735450,38350,38400,38400,38350,341
|
|
20230726,103700,1173658000,38400,38400,38400,38400,89
|
|
20230726,103600,1170240400,38400,38450,38450,38350,429
|
|
20230726,103500,1153787250,38350,38400,38450,38350,380
|
|
20230726,103400,1139210100,38450,38450,38450,38450,5
|
|
20230726,103300,1139017850,38450,38450,38450,38450,14
|
|
20230726,103200,1138479550,38450,38450,38450,38400,136
|
|
20230726,103100,1133250450,38450,38400,38500,38400,75
|
|
20230726,103000,1130365000,38400,38400,38450,38400,59
|
|
20230726,102900,1128099250,38400,38400,38400,38400,97
|
|
20230726,102800,1124374450,38400,38400,38400,38400,323
|
|
20230726,102700,1111971250,38400,38400,38450,38400,2175
|
|
20230726,102600,1028446150,38400,38400,38450,38400,149
|
|
20230726,102500,1022719050,38450,38450,38450,38400,344
|
|
20230726,102400,1009492950,38500,38450,38500,38450,157
|
|
20230726,102300,1003453550,38500,38500,38500,38500,4
|
|
20230726,102200,1003299550,38500,38500,38500,38500,285
|
|
20230726,102100,992327050,38550,38550,38550,38550,9
|
|
20230726,102000,991980100,38550,38550,38550,38550,150
|
|
20230726,101900,986197600,38550,38600,38650,38550,185
|
|
20230726,101800,979061400,38600,38650,38650,38600,23
|
|
20230726,101700,978172950,38650,38550,38650,38550,122
|
|
20230726,101600,973463450,38600,38600,38600,38550,123
|
|
20230726,101500,968716500,38550,38550,38550,38550,1
|
|
20230726,101400,968677950,38550,38550,38550,38550,0
|
|
20230726,101300,968677950,38550,38550,38550,38550,93
|
|
20230726,101200,965092800,38600,38600,38600,38600,34
|
|
20230726,101100,963780400,38550,38600,38600,38550,263
|
|
20230726,101000,953636150,38600,38600,38600,38600,207
|
|
20230726,100900,945645950,38600,38600,38600,38600,10
|
|
20230726,100800,945259950,38650,38650,38650,38650,38
|
|
20230726,100700,943791250,38650,38650,38650,38650,17
|
|
20230726,100600,943134200,38650,38600,38650,38600,61
|
|
20230726,100500,940776600,38600,38650,38650,38600,302
|
|
20230726,100400,929109000,38650,38650,38650,38650,11
|
|
20230726,100300,928683850,38650,38650,38650,38650,200
|
|
20230726,100200,920953850,38650,38450,38650,38450,1623
|
|
20230726,100100,858466250,38400,38500,38500,38400,257
|
|
20230726,100000,848597350,38450,38450,38500,38350,795
|
|
20230726,095900,818040350,38450,38500,38500,38450,503
|
|
20230726,095800,798684400,38500,38500,38550,38500,54
|
|
20230726,095700,796604400,38500,38550,38600,38500,227
|
|
20230726,095600,787857100,38600,38700,38700,38600,125
|
|
20230726,095500,783029200,38700,38700,38700,38600,173
|
|
20230726,095400,776338300,38700,38500,38700,38500,36
|
|
20230726,095300,774948100,38500,38800,38800,38350,5537
|
|
20230726,095200,561599050,38800,38800,38800,38800,2
|
|
20230726,095100,561521450,38750,38800,38800,38750,138
|
|
20230726,095000,556173150,38750,38900,38900,38750,111
|
|
20230726,094900,551871750,38750,38750,38750,38750,14
|
|
20230726,094800,551329250,38850,38850,38850,38850,0
|
|
20230726,094700,551329250,38850,38750,38850,38700,85
|
|
20230726,094600,548037400,38700,38800,38800,38700,28
|
|
20230726,094500,546951200,38800,38800,38800,38800,76
|
|
20230726,094400,544002400,38750,38800,38800,38750,16
|
|
20230726,094300,543381650,38750,38750,38750,38750,27
|
|
20230726,094200,542335400,38750,38650,38750,38650,14
|
|
20230726,094100,541794200,38650,38700,38700,38600,569
|
|
20230726,094000,519817200,38700,38600,38800,38600,97
|
|
20230726,093900,516060600,38650,38700,38700,38650,721
|
|
20230726,093800,488193450,38650,38700,38700,38650,474
|
|
20230726,093700,469856750,38900,38800,38900,38700,95
|
|
20230726,093600,466172100,38900,38750,38900,38700,42
|
|
20230726,093500,464543600,38700,38900,38900,38700,30
|
|
20230726,093400,463378050,38950,38950,38950,38700,39
|
|
20230726,093300,461863700,38950,38650,38950,38650,558
|
|
20230726,093200,440246050,38650,38600,38650,38600,62
|
|
20230726,093100,437852800,38600,38600,38600,38600,192
|
|
20230726,093000,430441600,38600,38650,38700,38550,940
|
|
20230726,092900,394153300,38650,38650,38650,38650,37
|
|
20230726,092800,392723250,38650,38600,38650,38600,295
|
|
20230726,092700,381329900,38550,38600,38600,38550,74
|
|
20230726,092600,378474750,38600,38650,38650,38600,768
|
|
20230726,092500,348829900,38650,38650,38650,38600,445
|
|
20230726,092400,331651950,38650,38650,38700,38650,62
|
|
20230726,092300,329255400,38650,38600,38650,38600,158
|
|
20230726,092200,323151200,38650,38650,38650,38650,106
|
|
20230726,092100,319054300,38650,38650,38650,38600,495
|
|
20230726,092000,299934800,38700,38700,38700,38650,334
|
|
20230726,091900,287012500,38700,38700,38750,38650,159
|
|
20230726,091800,280861350,38700,38650,38700,38650,410
|
|
20230726,091700,265007300,38700,38700,38700,38650,18
|
|
20230726,091600,264311050,38650,38650,38700,38650,6
|
|
20230726,091500,264079000,38700,38700,38700,38650,61
|
|
20230726,091400,261720650,38700,38750,38750,38600,758
|
|
20230726,091300,232404300,38750,38800,38800,38700,1093
|
|
20230726,091200,190050450,38750,38750,38800,38750,175
|
|
20230726,091100,183269100,38750,38750,38850,38750,116
|
|
20230726,091000,178767850,38750,38800,38800,38750,48
|
|
20230726,090900,176907750,38800,38750,38850,38750,284
|
|
20230726,090800,165887400,38750,38750,38800,38750,74
|
|
20230726,090700,163019800,38750,38700,38750,38700,460
|
|
20230726,090600,145195150,38700,39000,39000,38700,1405
|
|
20230726,090500,90593000,39000,39050,39050,39000,1155
|
|
20230726,090400,45519200,39050,39100,39100,39050,258
|
|
20230726,090300,35441200,39100,39150,39150,39050,134
|
|
20230726,090200,30204650,39050,39100,39150,39050,177
|
|
20230726,090100,23284250,39150,39100,39250,39100,71
|
|
20230726,090000,20504650,39050,39050,39150,39050,525
|