676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,201300,899380340,5360,5360,5360,5360,118
|
|
20230726,201200,899380340,5360,5360,5360,5360,0
|
|
20230726,201100,899380340,5360,5360,5360,5360,0
|
|
20230726,201000,899380340,5360,5360,5360,5360,0
|
|
20230726,200900,899380340,5360,5360,5360,5360,0
|
|
20230726,200800,899380340,5360,5360,5360,5360,0
|
|
20230726,200700,899380340,5360,5360,5360,5360,0
|
|
20230726,200600,899380340,5360,5360,5360,5360,0
|
|
20230726,200500,899380340,5360,5360,5360,5360,0
|
|
20230726,200400,899380340,5360,5360,5360,5360,0
|
|
20230726,200300,899380340,5360,5360,5360,5360,0
|
|
20230726,200200,899380340,5360,5360,5360,5360,0
|
|
20230726,200100,899380340,5360,5360,5360,5360,0
|
|
20230726,200000,899380340,5360,5360,5360,5360,0
|
|
20230726,195900,899380340,5360,5360,5360,5360,0
|
|
20230726,195800,899380340,5360,5360,5360,5360,0
|
|
20230726,195700,899380340,5360,5360,5360,5360,0
|
|
20230726,195600,899380340,5360,5360,5360,5360,0
|
|
20230726,195500,899380340,5360,5360,5360,5360,0
|
|
20230726,195400,899380340,5360,5360,5360,5360,0
|
|
20230726,195300,899380340,5360,5360,5360,5360,0
|
|
20230726,195200,899380340,5360,5360,5360,5360,0
|
|
20230726,195100,899380340,5360,5360,5360,5360,0
|
|
20230726,195000,899380340,5360,5360,5360,5360,0
|
|
20230726,194900,899380340,5360,5360,5360,5360,0
|
|
20230726,194800,899380340,5360,5360,5360,5360,0
|
|
20230726,194700,899380340,5360,5360,5360,5360,0
|
|
20230726,194600,899380340,5360,5360,5360,5360,0
|
|
20230726,194500,899380340,5360,5360,5360,5360,0
|
|
20230726,194400,899380340,5360,5360,5360,5360,0
|
|
20230726,194300,899380340,5360,5360,5360,5360,118
|
|
20230726,194200,899380340,5360,5360,5360,5360,0
|
|
20230726,194100,899380340,5360,5360,5360,5360,0
|
|
20230726,194000,899380340,5360,5360,5360,5360,0
|
|
20230726,193900,899380340,5360,5360,5360,5360,0
|
|
20230726,193800,899380340,5360,5360,5360,5360,0
|
|
20230726,193700,899380340,5360,5360,5360,5360,0
|
|
20230726,193600,899380340,5360,5360,5360,5360,0
|
|
20230726,193500,899380340,5360,5360,5360,5360,0
|
|
20230726,193400,899380340,5360,5360,5360,5360,0
|
|
20230726,193300,899380340,5360,5360,5360,5360,0
|
|
20230726,193200,899380340,5360,5360,5360,5360,0
|
|
20230726,193100,899380340,5360,5360,5360,5360,0
|
|
20230726,193000,899380340,5360,5360,5360,5360,0
|
|
20230726,192900,899380340,5360,5360,5360,5360,0
|
|
20230726,192800,899380340,5360,5360,5360,5360,0
|
|
20230726,192700,899380340,5360,5360,5360,5360,0
|
|
20230726,192600,899380340,5360,5360,5360,5360,0
|
|
20230726,192500,899380340,5360,5360,5360,5360,0
|
|
20230726,192400,899380340,5360,5360,5360,5360,0
|
|
20230726,192300,899380340,5360,5360,5360,5360,0
|
|
20230726,192200,899380340,5360,5360,5360,5360,0
|
|
20230726,192100,899380340,5360,5360,5360,5360,0
|
|
20230726,192000,899380340,5360,5360,5360,5360,0
|
|
20230726,191900,899380340,5360,5360,5360,5360,0
|
|
20230726,191800,899380340,5360,5360,5360,5360,0
|
|
20230726,191700,899380340,5360,5360,5360,5360,0
|
|
20230726,191600,899380340,5360,5360,5360,5360,0
|
|
20230726,191500,899380340,5360,5360,5360,5360,0
|
|
20230726,191400,899380340,5360,5360,5360,5360,0
|
|
20230726,191300,899380340,5360,5360,5360,5360,118
|
|
20230726,191200,899380340,5360,5360,5360,5360,0
|
|
20230726,191100,899380340,5360,5360,5360,5360,0
|
|
20230726,191000,899380340,5360,5360,5360,5360,0
|
|
20230726,190900,899380340,5360,5360,5360,5360,0
|
|
20230726,190800,899380340,5360,5360,5360,5360,0
|
|
20230726,190700,899380340,5360,5360,5360,5360,0
|
|
20230726,190600,899380340,5360,5360,5360,5360,0
|
|
20230726,190500,899380340,5360,5360,5360,5360,0
|
|
20230726,190400,899380340,5360,5360,5360,5360,0
|
|
20230726,190300,899380340,5360,5360,5360,5360,0
|
|
20230726,190200,899380340,5360,5360,5360,5360,0
|
|
20230726,190100,899380340,5360,5360,5360,5360,0
|
|
20230726,190000,899380340,5360,5360,5360,5360,0
|
|
20230726,185900,899380340,5360,5360,5360,5360,0
|
|
20230726,185800,899380340,5360,5360,5360,5360,0
|
|
20230726,185700,899380340,5360,5360,5360,5360,0
|
|
20230726,185600,899380340,5360,5360,5360,5360,0
|
|
20230726,185500,899380340,5360,5360,5360,5360,0
|
|
20230726,185400,899380340,5360,5360,5360,5360,0
|
|
20230726,185300,899380340,5360,5360,5360,5360,0
|
|
20230726,185200,899380340,5360,5360,5360,5360,0
|
|
20230726,185100,899380340,5360,5360,5360,5360,0
|
|
20230726,185000,899380340,5360,5360,5360,5360,0
|
|
20230726,184900,899380340,5360,5360,5360,5360,0
|
|
20230726,184800,899380340,5360,5360,5360,5360,0
|
|
20230726,184700,899380340,5360,5360,5360,5360,0
|
|
20230726,184600,899380340,5360,5360,5360,5360,0
|
|
20230726,184500,899380340,5360,5360,5360,5360,0
|
|
20230726,184400,899380340,5360,5360,5360,5360,0
|
|
20230726,184300,899380340,5360,5360,5360,5360,118
|
|
20230726,184200,899380340,5360,5360,5360,5360,0
|
|
20230726,184100,899380340,5360,5360,5360,5360,0
|
|
20230726,184000,899380340,5360,5360,5360,5360,0
|
|
20230726,183900,899380340,5360,5360,5360,5360,0
|
|
20230726,183800,899380340,5360,5360,5360,5360,0
|
|
20230726,183700,899380340,5360,5360,5360,5360,0
|
|
20230726,183600,899380340,5360,5360,5360,5360,0
|
|
20230726,183500,899380340,5360,5360,5360,5360,0
|
|
20230726,183400,899380340,5360,5360,5360,5360,0
|
|
20230726,183300,899380340,5360,5360,5360,5360,0
|
|
20230726,183200,899380340,5360,5360,5360,5360,0
|
|
20230726,183100,899380340,5360,5360,5360,5360,0
|
|
20230726,183000,899380340,5360,5360,5360,5360,0
|
|
20230726,182900,899380340,5360,5360,5360,5360,0
|
|
20230726,182800,899380340,5360,5360,5360,5360,0
|
|
20230726,182700,899380340,5360,5360,5360,5360,0
|
|
20230726,182600,899380340,5360,5360,5360,5360,0
|
|
20230726,182500,899380340,5360,5360,5360,5360,0
|
|
20230726,182400,899380340,5360,5360,5360,5360,0
|
|
20230726,182300,899380340,5360,5360,5360,5360,0
|
|
20230726,182200,899380340,5360,5360,5360,5360,0
|
|
20230726,182100,899380340,5360,5360,5360,5360,0
|
|
20230726,182000,899380340,5360,5360,5360,5360,0
|
|
20230726,181900,899380340,5360,5360,5360,5360,0
|
|
20230726,181800,899380340,5360,5360,5360,5360,0
|
|
20230726,181700,899380340,5360,5360,5360,5360,0
|
|
20230726,181600,899380340,5360,5360,5360,5360,0
|
|
20230726,181500,899380340,5360,5360,5360,5360,0
|
|
20230726,181400,899380340,5360,5360,5360,5360,0
|
|
20230726,181300,899380340,5360,5360,5360,5360,118
|
|
20230726,181200,899380340,5360,5360,5360,5360,0
|
|
20230726,181100,899380340,5360,5360,5360,5360,0
|
|
20230726,181000,899380340,5360,5360,5360,5360,0
|
|
20230726,180900,899380340,5360,5360,5360,5360,0
|
|
20230726,180800,899380340,5360,5360,5360,5360,0
|
|
20230726,180700,899380340,5360,5360,5360,5360,0
|
|
20230726,180600,899380340,5360,5360,5360,5360,0
|
|
20230726,180500,899380340,5360,5360,5360,5360,0
|
|
20230726,180400,899380340,5360,5360,5360,5360,0
|
|
20230726,180300,899380340,5360,5360,5360,5360,0
|
|
20230726,180200,899380340,5360,5360,5360,5360,0
|
|
20230726,180100,899380340,5360,5360,5360,5360,0
|
|
20230726,180000,899380340,5360,5360,5360,5360,0
|
|
20230726,175900,899380340,5360,5360,5360,5360,0
|
|
20230726,175800,899380340,5360,5360,5360,5360,0
|
|
20230726,175700,899380340,5360,5360,5360,5360,0
|
|
20230726,175600,899380340,5360,5360,5360,5360,0
|
|
20230726,175500,899380340,5360,5360,5360,5360,0
|
|
20230726,175400,899380340,5360,5360,5360,5360,0
|
|
20230726,175300,899380340,5360,5360,5360,5360,0
|
|
20230726,175200,899380340,5360,5360,5360,5360,0
|
|
20230726,175100,899380340,5360,5360,5360,5360,0
|
|
20230726,175000,899380340,5360,5360,5360,5360,0
|
|
20230726,174900,899380340,5360,5360,5360,5360,0
|
|
20230726,174800,899380340,5360,5360,5360,5360,0
|
|
20230726,174700,899380340,5360,5360,5360,5360,0
|
|
20230726,174600,899380340,5360,5360,5360,5360,0
|
|
20230726,174500,899380340,5360,5360,5360,5360,0
|
|
20230726,174400,899380340,5360,5360,5360,5360,0
|
|
20230726,174300,899380340,5360,5360,5360,5360,118
|
|
20230726,174200,899380340,5360,5360,5360,5360,0
|
|
20230726,174100,899380340,5360,5360,5360,5360,0
|
|
20230726,174000,899380340,5360,5360,5360,5360,0
|
|
20230726,173900,899380340,5360,5360,5360,5360,0
|
|
20230726,173800,899380340,5360,5360,5360,5360,0
|
|
20230726,173700,899380340,5360,5360,5360,5360,0
|
|
20230726,173600,899380340,5360,5360,5360,5360,0
|
|
20230726,173500,899380340,5360,5360,5360,5360,0
|
|
20230726,173400,899380340,5360,5360,5360,5360,0
|
|
20230726,173300,899380340,5360,5360,5360,5360,0
|
|
20230726,173200,899380340,5360,5360,5360,5360,0
|
|
20230726,173100,899380340,5360,5360,5360,5360,0
|
|
20230726,173000,899380340,5360,5360,5360,5360,0
|
|
20230726,172900,899380340,5360,5360,5360,5360,0
|
|
20230726,172800,899380340,5360,5360,5360,5360,0
|
|
20230726,172700,899380340,5360,5360,5360,5360,0
|
|
20230726,172600,899380340,5360,5360,5360,5360,0
|
|
20230726,172500,899380340,5360,5360,5360,5360,0
|
|
20230726,172400,899380340,5360,5360,5360,5360,0
|
|
20230726,172300,899380340,5360,5360,5360,5360,0
|
|
20230726,172200,899380340,5360,5360,5360,5360,0
|
|
20230726,172100,899380340,5360,5360,5360,5360,0
|
|
20230726,172000,899380340,5360,5360,5360,5360,0
|
|
20230726,171900,899380340,5360,5360,5360,5360,0
|
|
20230726,171800,899380340,5360,5360,5360,5360,0
|
|
20230726,171700,899380340,5360,5360,5360,5360,0
|
|
20230726,171600,899380340,5360,5360,5360,5360,0
|
|
20230726,171500,899380340,5360,5360,5360,5360,0
|
|
20230726,171400,899380340,5360,5360,5360,5360,0
|
|
20230726,171300,899380340,5360,5360,5360,5360,118
|
|
20230726,171200,899380340,5360,5360,5360,5360,0
|
|
20230726,171100,899380340,5360,5360,5360,5360,0
|
|
20230726,171000,899380340,5360,5360,5360,5360,0
|
|
20230726,170900,899380340,5360,5360,5360,5360,0
|
|
20230726,170800,899380340,5360,5360,5360,5360,0
|
|
20230726,170700,899380340,5360,5360,5360,5360,0
|
|
20230726,170600,899380340,5360,5360,5360,5360,0
|
|
20230726,170500,899380340,5360,5360,5360,5360,0
|
|
20230726,170400,899380340,5360,5360,5360,5360,0
|
|
20230726,170300,899380340,5360,5360,5360,5360,0
|
|
20230726,170200,899380340,5360,5360,5360,5360,0
|
|
20230726,170100,899380340,5360,5360,5360,5360,0
|
|
20230726,170000,899380340,5360,5360,5360,5360,0
|
|
20230726,165900,899380340,5360,5360,5360,5360,0
|
|
20230726,165800,899380340,5360,5360,5360,5360,0
|
|
20230726,165700,899380340,5360,5360,5360,5360,0
|
|
20230726,165600,899380340,5360,5360,5360,5360,0
|
|
20230726,165500,899380340,5360,5360,5360,5360,0
|
|
20230726,165400,899380340,5360,5360,5360,5360,0
|
|
20230726,165300,899380340,5360,5360,5360,5360,0
|
|
20230726,165200,899380340,5360,5360,5360,5360,0
|
|
20230726,165100,899380340,5360,5360,5360,5360,0
|
|
20230726,165000,899380340,5360,5360,5360,5360,0
|
|
20230726,164900,899380340,5360,5360,5360,5360,0
|
|
20230726,164800,899380340,5360,5360,5360,5360,0
|
|
20230726,164700,899380340,5360,5360,5360,5360,0
|
|
20230726,164600,899380340,5360,5360,5360,5360,0
|
|
20230726,164500,899380340,5360,5360,5360,5360,0
|
|
20230726,164400,899380340,5360,5360,5360,5360,0
|
|
20230726,164300,899380340,5360,5360,5360,5360,118
|
|
20230726,164200,899380340,5360,5360,5360,5360,0
|
|
20230726,164100,899380340,5360,5360,5360,5360,0
|
|
20230726,164000,899380340,5360,5360,5360,5360,0
|
|
20230726,163900,899380340,5360,5360,5360,5360,0
|
|
20230726,163800,899380340,5360,5360,5360,5360,0
|
|
20230726,163700,899380340,5360,5360,5360,5360,0
|
|
20230726,163600,899380340,5360,5360,5360,5360,0
|
|
20230726,163500,899380340,5360,5360,5360,5360,0
|
|
20230726,163400,899380340,5360,5360,5360,5360,0
|
|
20230726,163300,899380340,5360,5360,5360,5360,0
|
|
20230726,163200,899380340,5360,5360,5360,5360,0
|
|
20230726,163100,899380340,5360,5360,5360,5360,0
|
|
20230726,163000,899380340,5360,5360,5360,5360,0
|
|
20230726,162900,899380340,5360,5360,5360,5360,0
|
|
20230726,162800,899380340,5360,5360,5360,5360,0
|
|
20230726,162700,899380340,5360,5360,5360,5360,0
|
|
20230726,162600,899380340,5360,5360,5360,5360,0
|
|
20230726,162500,899380340,5360,5360,5360,5360,0
|
|
20230726,162400,899380340,5360,5360,5360,5360,0
|
|
20230726,162300,899380340,5360,5360,5360,5360,0
|
|
20230726,162200,899380340,5360,5360,5360,5360,0
|
|
20230726,162100,899380340,5360,5360,5360,5360,0
|
|
20230726,162000,899380340,5360,5360,5360,5360,0
|
|
20230726,161900,899380340,5360,5360,5360,5360,0
|
|
20230726,161800,899380340,5360,5360,5360,5360,0
|
|
20230726,161700,899380340,5360,5360,5360,5360,0
|
|
20230726,161600,899380340,5360,5360,5360,5360,0
|
|
20230726,161500,899380340,5360,5360,5360,5360,0
|
|
20230726,161400,899380340,5360,5360,5360,5360,0
|
|
20230726,161300,899380340,5360,5360,5360,5360,118
|
|
20230726,161200,899380340,5360,5360,5360,5360,0
|
|
20230726,161100,899380340,5360,5360,5360,5360,0
|
|
20230726,161000,899380340,5360,5360,5360,5360,0
|
|
20230726,160900,899380340,5360,5360,5360,5360,0
|
|
20230726,160800,899380340,5360,5360,5360,5360,0
|
|
20230726,160700,899380340,5360,5360,5360,5360,0
|
|
20230726,160600,899380340,5360,5360,5360,5360,0
|
|
20230726,160500,899380340,5360,5360,5360,5360,0
|
|
20230726,160400,899380340,5360,5360,5360,5360,0
|
|
20230726,160300,899380340,5360,5360,5360,5360,0
|
|
20230726,160200,899380340,5360,5360,5360,5360,0
|
|
20230726,160100,899380340,5360,5360,5360,5360,0
|
|
20230726,160000,899380340,5360,5360,5360,5360,0
|
|
20230726,155900,899380340,5360,5360,5360,5360,0
|
|
20230726,155800,899380340,5360,5360,5360,5360,0
|
|
20230726,155700,899380340,5360,5360,5360,5360,0
|
|
20230726,155600,899380340,5360,5360,5360,5360,0
|
|
20230726,155500,899380340,5360,5360,5360,5360,0
|
|
20230726,155400,899380340,5360,5360,5360,5360,0
|
|
20230726,155300,899380340,5360,5360,5360,5360,0
|
|
20230726,155200,899380340,5360,5360,5360,5360,0
|
|
20230726,155100,899380340,5360,5360,5360,5360,0
|
|
20230726,155000,899380340,5360,5360,5360,5360,0
|
|
20230726,154900,899380340,5360,5360,5360,5360,0
|
|
20230726,154800,899380340,5360,5360,5360,5360,0
|
|
20230726,154700,899380340,5360,5360,5360,5360,0
|
|
20230726,154600,899380340,5360,5360,5360,5360,0
|
|
20230726,154500,899380340,5360,5360,5360,5360,0
|
|
20230726,154400,899380340,5360,5360,5360,5360,0
|
|
20230726,154300,899380340,5360,5360,5360,5360,118
|
|
20230726,154200,899380340,5360,5360,5360,5360,0
|
|
20230726,154100,899380340,5360,5360,5360,5360,0
|
|
20230726,154000,899380340,5360,5360,5360,5360,0
|
|
20230726,153900,899380340,5360,5360,5360,5360,0
|
|
20230726,153800,899380340,5360,5360,5360,5360,0
|
|
20230726,153700,899380340,5360,5360,5360,5360,0
|
|
20230726,153600,899380340,5360,5360,5360,5360,0
|
|
20230726,153500,899380340,5360,5360,5360,5360,0
|
|
20230726,153400,899380340,5360,5360,5360,5360,0
|
|
20230726,153300,899380340,5360,5360,5360,5360,0
|
|
20230726,153200,899380340,5360,5360,5360,5360,0
|
|
20230726,153100,899380340,5360,5360,5360,5360,0
|
|
20230726,153000,899380340,5360,5360,5360,5360,118
|
|
20230726,152900,898747860,5340,5340,5340,5340,0
|
|
20230726,152800,898747860,5340,5340,5340,5340,0
|
|
20230726,152700,898747860,5340,5340,5340,5340,0
|
|
20230726,152600,898747860,5340,5340,5340,5340,0
|
|
20230726,152500,898747860,5340,5340,5340,5340,0
|
|
20230726,152400,898747860,5340,5340,5340,5340,0
|
|
20230726,152300,898747860,5340,5340,5340,5340,0
|
|
20230726,152200,898747860,5340,5340,5340,5340,0
|
|
20230726,152100,898747860,5340,5340,5340,5340,0
|
|
20230726,152000,898747860,5340,5340,5340,5340,0
|
|
20230726,151900,898747860,5340,5340,5340,5340,0
|
|
20230726,151800,898747860,5340,5340,5340,5340,184
|
|
20230726,151700,897765300,5340,5310,5340,5310,12
|
|
20230726,151600,897701520,5310,5310,5310,5310,50
|
|
20230726,151500,897436020,5290,5290,5290,5290,0
|
|
20230726,151400,897436020,5290,5290,5290,5290,0
|
|
20230726,151300,897436020,5290,5300,5300,5290,300
|
|
20230726,151200,895847920,5300,5300,5300,5300,2247
|
|
20230726,151100,883938820,5300,5300,5300,5300,0
|
|
20230726,151000,883938820,5300,5300,5300,5300,256
|
|
20230726,150900,882582020,5340,5340,5340,5340,0
|
|
20230726,150800,882582020,5340,5340,5340,5340,50
|
|
20230726,150700,882315020,5300,5300,5300,5300,0
|
|
20230726,150600,882315020,5300,5300,5300,5300,0
|
|
20230726,150500,882315020,5300,5310,5310,5300,400
|
|
20230726,150400,880192610,5300,5340,5340,5300,661
|
|
20230726,150300,876680510,5350,5350,5350,5350,0
|
|
20230726,150200,876680510,5350,5360,5360,5350,60
|
|
20230726,150100,876359410,5360,5360,5360,5360,0
|
|
20230726,150000,876359410,5360,5360,5360,5360,100
|
|
20230726,145900,875823410,5390,5390,5390,5390,46
|
|
20230726,145800,875575470,5390,5390,5390,5390,201
|
|
20230726,145700,874492080,5390,5340,5390,5340,294
|
|
20230726,145600,872915570,5340,5330,5340,5330,1013
|
|
20230726,145500,867513830,5330,5330,5330,5330,0
|
|
20230726,145400,867513830,5330,5330,5330,5330,0
|
|
20230726,145300,867513830,5330,5330,5330,5330,32
|
|
20230726,145200,867343270,5310,5310,5310,5310,158
|
|
20230726,145100,866504290,5330,5330,5330,5330,0
|
|
20230726,145000,866504290,5330,5330,5330,5330,200
|
|
20230726,144900,865438290,5310,5310,5310,5310,0
|
|
20230726,144800,865438290,5310,5310,5310,5310,0
|
|
20230726,144700,865438290,5310,5310,5310,5310,0
|
|
20230726,144600,865438290,5310,5340,5340,5310,400
|
|
20230726,144500,863314230,5350,5350,5350,5350,0
|
|
20230726,144400,863314230,5350,5350,5350,5350,0
|
|
20230726,144300,863314230,5350,5350,5350,5350,0
|
|
20230726,144200,863314230,5350,5350,5350,5350,19
|
|
20230726,144100,863212580,5350,5350,5350,5350,19
|
|
20230726,144000,863110930,5360,5350,5360,5350,302
|
|
20230726,143900,861495220,5360,5360,5360,5360,0
|
|
20230726,143800,861495220,5360,5350,5360,5350,117
|
|
20230726,143700,860869260,5350,5330,5350,5330,2116
|
|
20230726,143600,849549350,5350,5350,5350,5350,0
|
|
20230726,143500,849549350,5350,5350,5350,5350,0
|
|
20230726,143400,849549350,5350,5350,5350,5350,0
|
|
20230726,143300,849549350,5350,5290,5350,5290,320
|
|
20230726,143200,847855350,5350,5320,5350,5280,301
|
|
20230726,143100,846264210,5340,5340,5360,5340,90
|
|
20230726,143000,845783590,5360,5360,5360,5360,5
|
|
20230726,142900,845756790,5360,5360,5360,5360,8
|
|
20230726,142800,845713910,5360,5360,5360,5360,16
|
|
20230726,142700,845628150,5330,5300,5330,5300,816
|
|
20230726,142600,841278900,5330,5330,5330,5330,0
|
|
20230726,142500,841278900,5330,5330,5330,5330,0
|
|
20230726,142400,841278900,5330,5330,5330,5330,2
|
|
20230726,142300,841268240,5310,5310,5310,5310,0
|
|
20230726,142200,841268240,5310,5310,5310,5310,37
|
|
20230726,142100,841071770,5320,5340,5340,5320,6
|
|
20230726,142000,841039790,5350,5390,5390,5350,142
|
|
20230726,141900,840274490,5390,5360,5390,5360,200
|
|
20230726,141800,839197550,5380,5370,5380,5370,201
|
|
20230726,141700,838117200,5360,5340,5360,5340,1050
|
|
20230726,141600,832497760,5310,5290,5310,5290,217
|
|
20230726,141500,831347810,5250,5270,5270,5250,2306
|
|
20230726,141400,819224850,5300,5300,5300,5300,0
|
|
20230726,141300,819224850,5300,5300,5300,5300,10
|
|
20230726,141200,819171850,5300,5290,5300,5290,709
|
|
20230726,141100,815419050,5290,5260,5290,5260,92
|
|
20230726,141000,814934830,5280,5260,5280,5260,843
|
|
20230726,140900,810498170,5260,5260,5260,5260,0
|
|
20230726,140800,810498170,5260,5260,5260,5260,0
|
|
20230726,140700,810498170,5260,5270,5270,5260,760
|
|
20230726,140600,806500270,5300,5300,5300,5300,49
|
|
20230726,140500,806240570,5300,5300,5300,5300,240
|
|
20230726,140400,804968570,5300,5300,5300,5300,0
|
|
20230726,140300,804968570,5300,5300,5300,5300,47
|
|
20230726,140200,804719470,5310,5280,5310,5280,400
|
|
20230726,140100,802598470,5280,5280,5280,5280,0
|
|
20230726,140000,802598470,5280,5280,5280,5280,82
|
|
20230726,135900,802165510,5250,5290,5290,5250,500
|
|
20230726,135800,799538200,5300,5300,5300,5300,11
|
|
20230726,135700,799479900,5300,5300,5300,5300,1300
|
|
20230726,135600,792589900,5300,5270,5300,5250,677
|
|
20230726,135500,789017560,5270,5270,5270,5270,833
|
|
20230726,135400,784627650,5270,5270,5270,5260,296
|
|
20230726,135300,783068130,5260,5260,5260,5260,0
|
|
20230726,135200,783068130,5260,5260,5260,5260,0
|
|
20230726,135100,783068130,5260,5260,5260,5260,0
|
|
20230726,135000,783068130,5260,5260,5260,5260,0
|
|
20230726,134900,783068130,5260,5260,5260,5260,200
|
|
20230726,134800,782016130,5260,5260,5260,5260,0
|
|
20230726,134700,782016130,5260,5260,5260,5260,0
|
|
20230726,134600,782016130,5260,5270,5300,5260,131
|
|
20230726,134500,781325210,5260,5260,5260,5260,0
|
|
20230726,134400,781325210,5260,5260,5260,5260,0
|
|
20230726,134300,781325210,5260,5260,5260,5260,0
|
|
20230726,134200,781325210,5260,5260,5260,5260,66
|
|
20230726,134100,780978050,5270,5270,5270,5270,600
|
|
20230726,134000,777816050,5260,5280,5280,5260,982
|
|
20230726,133900,772643150,5280,5280,5280,5280,601
|
|
20230726,133800,769469870,5290,5290,5290,5290,1
|
|
20230726,133700,769464580,5300,5300,5300,5300,0
|
|
20230726,133600,769464580,5300,5300,5300,5300,0
|
|
20230726,133500,769464580,5300,5300,5300,5300,5
|
|
20230726,133400,769438080,5300,5300,5300,5300,14
|
|
20230726,133300,769363880,5300,5300,5300,5300,0
|
|
20230726,133200,769363880,5300,5300,5300,5300,20
|
|
20230726,133100,769257880,5270,5270,5270,5270,0
|
|
20230726,133000,769257880,5270,5270,5270,5270,0
|
|
20230726,132900,769257880,5270,5270,5270,5270,0
|
|
20230726,132800,769257880,5270,5270,5270,5270,0
|
|
20230726,132700,769257880,5270,5280,5280,5270,200
|
|
20230726,132600,768203470,5300,5300,5300,5300,1660
|
|
20230726,132500,759405470,5300,5300,5300,5300,0
|
|
20230726,132400,759405470,5300,5300,5300,5300,711
|
|
20230726,132300,755637170,5300,5300,5300,5300,0
|
|
20230726,132200,755637170,5300,5300,5300,5300,955
|
|
20230726,132100,750575670,5310,5330,5330,5310,518
|
|
20230726,132000,747824710,5330,5330,5330,5330,28
|
|
20230726,131900,747675470,5330,5310,5330,5310,202
|
|
20230726,131800,746600640,5300,5300,5300,5300,400
|
|
20230726,131700,744480640,5300,5300,5300,5300,219
|
|
20230726,131600,743319940,5280,5280,5280,5280,0
|
|
20230726,131500,743319940,5280,5280,5280,5280,0
|
|
20230726,131400,743319940,5280,5280,5290,5280,1481
|
|
20230726,131300,735496420,5280,5260,5280,5260,460
|
|
20230726,131200,733069840,5260,5260,5260,5260,0
|
|
20230726,131100,733069840,5260,5260,5260,5260,506
|
|
20230726,131000,730408280,5280,5280,5280,5280,0
|
|
20230726,130900,730408280,5280,5280,5280,5280,16
|
|
20230726,130800,730323800,5280,5280,5280,5280,1486
|
|
20230726,130700,722477720,5280,5280,5280,5280,5
|
|
20230726,130600,722451320,5290,5290,5290,5290,0
|
|
20230726,130500,722451320,5290,5290,5290,5290,0
|
|
20230726,130400,722451320,5290,5290,5290,5290,93
|
|
20230726,130300,721959350,5290,5290,5290,5290,31
|
|
20230726,130200,721795360,5290,5280,5290,5280,253
|
|
20230726,130100,720457060,5260,5280,5280,5260,249
|
|
20230726,130000,719144840,5280,5280,5280,5280,0
|
|
20230726,125900,719144840,5280,5280,5280,5280,13
|
|
20230726,125800,719076200,5240,5250,5250,5240,352
|
|
20230726,125700,717228550,5250,5250,5250,5250,111
|
|
20230726,125600,716645800,5240,5270,5270,5240,5000
|
|
20230726,125500,690392940,5300,5300,5300,5300,0
|
|
20230726,125400,690392940,5300,5300,5300,5300,0
|
|
20230726,125300,690392940,5300,5300,5300,5300,10
|
|
20230726,125200,690339940,5300,5300,5300,5300,0
|
|
20230726,125100,690339940,5300,5300,5300,5300,1
|
|
20230726,125000,690334640,5260,5260,5260,5260,0
|
|
20230726,124900,690334640,5260,5260,5260,5260,1300
|
|
20230726,124800,683496640,5260,5260,5260,5260,0
|
|
20230726,124700,683496640,5260,5260,5260,5260,317
|
|
20230726,124600,681829220,5260,5280,5280,5260,4010
|
|
20230726,124500,660713540,5280,5290,5290,5280,127
|
|
20230726,124400,660041850,5290,5290,5290,5290,0
|
|
20230726,124300,660041850,5290,5280,5290,5280,251
|
|
20230726,124200,658714160,5280,5280,5280,5280,0
|
|
20230726,124100,658714160,5280,5280,5280,5280,169
|
|
20230726,124000,657821840,5270,5270,5270,5270,43
|
|
20230726,123900,657595230,5280,5260,5280,5260,1037
|
|
20230726,123800,652135870,5260,5280,5280,5260,516
|
|
20230726,123700,649421390,5280,5280,5280,5280,0
|
|
20230726,123600,649421390,5280,5280,5280,5280,3
|
|
20230726,123500,649405550,5280,5270,5280,5270,511
|
|
20230726,123400,646708810,5270,5290,5290,5270,755
|
|
20230726,123300,642726600,5290,5280,5290,5280,231
|
|
20230726,123200,641506890,5290,5290,5290,5290,2
|
|
20230726,123100,641496310,5280,5280,5280,5280,0
|
|
20230726,123000,641496310,5280,5280,5280,5280,160
|
|
20230726,122900,640651510,5280,5280,5280,5280,0
|
|
20230726,122800,640651510,5280,5280,5280,5280,338
|
|
20230726,122700,638866870,5300,5290,5300,5280,206
|
|
20230726,122600,637775320,5290,5290,5290,5290,0
|
|
20230726,122500,637775320,5290,5290,5290,5290,321
|
|
20230726,122400,636077230,5290,5290,5290,5290,2
|
|
20230726,122300,636066650,5290,5290,5290,5290,37
|
|
20230726,122200,635870920,5280,5280,5280,5280,0
|
|
20230726,122100,635870920,5280,5280,5280,5280,609
|
|
20230726,122000,632655400,5280,5280,5280,5280,15
|
|
20230726,121900,632576200,5270,5280,5280,5270,242
|
|
20230726,121800,631300440,5280,5280,5280,5280,27
|
|
20230726,121700,631157880,5280,5280,5280,5270,1159
|
|
20230726,121600,625046890,5280,5280,5280,5280,0
|
|
20230726,121500,625046890,5280,5290,5290,5280,307
|
|
20230726,121400,623425390,5300,5300,5300,5300,1716
|
|
20230726,121300,614330590,5300,5300,5300,5300,51
|
|
20230726,121200,614060290,5300,5300,5300,5300,0
|
|
20230726,121100,614060290,5300,5310,5310,5300,152
|
|
20230726,121000,613254110,5310,5310,5310,5310,49
|
|
20230726,120900,612993920,5310,5320,5320,5310,41
|
|
20230726,120800,612776100,5310,5310,5320,5310,388
|
|
20230726,120700,610715760,5320,5320,5320,5320,84
|
|
20230726,120600,610268880,5320,5320,5320,5320,2
|
|
20230726,120500,610258240,5320,5320,5320,5320,33
|
|
20230726,120400,610082680,5320,5320,5320,5320,2
|
|
20230726,120300,610072040,5320,5340,5340,5320,2927
|
|
20230726,120200,594489190,5340,5340,5340,5340,0
|
|
20230726,120100,594489190,5340,5350,5350,5340,1000
|
|
20230726,120000,589149010,5340,5340,5340,5340,0
|
|
20230726,115900,589149010,5340,5350,5350,5340,537
|
|
20230726,115800,586281420,5360,5370,5370,5360,6
|
|
20230726,115700,586249230,5380,5370,5380,5370,1772
|
|
20230726,115600,576733570,5370,5370,5370,5370,0
|
|
20230726,115500,576733570,5370,5370,5370,5330,104
|
|
20230726,115400,576179170,5330,5350,5370,5330,1812
|
|
20230726,115300,566515530,5350,5350,5350,5350,1
|
|
20230726,115200,566510180,5340,5350,5350,5340,358
|
|
20230726,115100,564598380,5350,5350,5350,5350,6
|
|
20230726,115000,564566280,5350,5350,5350,5350,339
|
|
20230726,114900,562752630,5370,5360,5370,5340,176
|
|
20230726,114800,561811260,5370,5360,5370,5360,15
|
|
20230726,114700,561730840,5380,5370,5380,5370,5
|
|
20230726,114600,561703980,5380,5380,5380,5380,5
|
|
20230726,114500,561677080,5380,5380,5380,5350,200
|
|
20230726,114400,560606750,5380,5380,5380,5380,0
|
|
20230726,114300,560606750,5380,5380,5380,5380,46
|
|
20230726,114200,560359270,5380,5380,5380,5380,0
|
|
20230726,114100,560359270,5380,5370,5380,5340,3411
|
|
20230726,114000,542113220,5380,5380,5380,5380,52
|
|
20230726,113900,541833460,5380,5380,5380,5370,119
|
|
20230726,113800,541194240,5390,5390,5390,5390,0
|
|
20230726,113700,541194240,5390,5370,5390,5370,103
|
|
20230726,113600,540641090,5390,5390,5390,5390,0
|
|
20230726,113500,540641090,5390,5390,5390,5390,210
|
|
20230726,113400,539509190,5390,5370,5390,5360,1579
|
|
20230726,113300,531040720,5390,5390,5390,5390,0
|
|
20230726,113200,531040720,5390,5370,5390,5360,252
|
|
20230726,113100,529687950,5390,5390,5390,5390,0
|
|
20230726,113000,529687950,5390,5390,5390,5390,0
|
|
20230726,112900,529687950,5390,5390,5390,5390,0
|
|
20230726,112800,529687950,5390,5390,5390,5390,1
|
|
20230726,112700,529682560,5380,5390,5390,5380,2
|
|
20230726,112600,529671790,5390,5390,5390,5390,0
|
|
20230726,112500,529671790,5390,5390,5390,5390,0
|
|
20230726,112400,529671790,5390,5390,5390,5390,1
|
|
20230726,112300,529666400,5390,5390,5390,5390,1
|
|
20230726,112200,529661010,5390,5390,5390,5390,0
|
|
20230726,112100,529661010,5390,5390,5390,5390,1
|
|
20230726,112000,529655620,5360,5360,5390,5360,917
|
|
20230726,111900,524740470,5390,5390,5390,5390,0
|
|
20230726,111800,524740470,5390,5380,5390,5380,2
|
|
20230726,111700,524729700,5390,5380,5390,5380,51
|
|
20230726,111600,524455310,5380,5380,5380,5380,0
|
|
20230726,111500,524455310,5380,5370,5380,5370,129
|
|
20230726,111400,523761820,5370,5370,5370,5370,251
|
|
20230726,111300,522413950,5380,5380,5380,5380,500
|
|
20230726,111200,519723950,5380,5350,5380,5350,214
|
|
20230726,111100,518574280,5370,5360,5370,5350,556
|
|
20230726,111000,515589670,5360,5360,5370,5360,532
|
|
20230726,110900,512737780,5380,5380,5380,5380,0
|
|
20230726,110800,512737780,5380,5360,5380,5360,94
|
|
20230726,110700,512233920,5380,5380,5380,5380,1
|
|
20230726,110600,512228540,5360,5360,5360,5360,194
|
|
20230726,110500,511188700,5370,5380,5380,5370,56
|
|
20230726,110400,510887470,5360,5360,5360,5360,0
|
|
20230726,110300,510887470,5360,5360,5380,5360,98
|
|
20230726,110200,510361470,5360,5360,5360,5360,680
|
|
20230726,110100,506716670,5360,5360,5360,5360,27
|
|
20230726,110000,506571950,5360,5360,5360,5360,0
|
|
20230726,105900,506571950,5360,5360,5360,5360,0
|
|
20230726,105800,506571950,5360,5360,5360,5360,3
|
|
20230726,105700,506555870,5360,5370,5390,5360,781
|
|
20230726,105600,502369080,5370,5370,5370,5370,74
|
|
20230726,105500,501971700,5390,5390,5390,5390,0
|
|
20230726,105400,501971700,5390,5390,5390,5390,0
|
|
20230726,105300,501971700,5390,5390,5390,5390,0
|
|
20230726,105200,501971700,5390,5390,5390,5390,0
|
|
20230726,105100,501971700,5390,5390,5390,5390,1057
|
|
20230726,105000,496274470,5400,5380,5400,5380,1763
|
|
20230726,104900,486769030,5350,5360,5360,5350,52
|
|
20230726,104800,486490780,5350,5350,5350,5350,83
|
|
20230726,104700,486046730,5360,5370,5390,5360,4190
|
|
20230726,104600,463548800,5380,5400,5400,5380,8680
|
|
20230726,104500,416773760,5390,5390,5390,5390,100
|
|
20230726,104400,416234760,5390,5400,5400,5390,1394
|
|
20230726,104300,408715060,5400,5400,5400,5400,0
|
|
20230726,104200,408715060,5400,5400,5400,5400,80
|
|
20230726,104100,408283060,5400,5400,5400,5400,322
|
|
20230726,104000,406544260,5400,5400,5400,5400,56
|
|
20230726,103900,406241860,5400,5400,5400,5400,200
|
|
20230726,103800,405161860,5400,5400,5400,5400,0
|
|
20230726,103700,405161860,5400,5400,5400,5400,0
|
|
20230726,103600,405161860,5400,5400,5400,5400,1
|
|
20230726,103500,405156460,5400,5400,5400,5400,50
|
|
20230726,103400,404886460,5400,5400,5400,5400,0
|
|
20230726,103300,404886460,5400,5420,5420,5400,152
|
|
20230726,103200,404062660,5410,5400,5410,5400,77
|
|
20230726,103100,403646760,5400,5400,5400,5400,1528
|
|
20230726,103000,395395560,5390,5390,5390,5390,0
|
|
20230726,102900,395395560,5390,5390,5400,5390,5547
|
|
20230726,102800,365497150,5390,5400,5400,5390,6196
|
|
20230726,102700,332047140,5430,5410,5430,5410,24
|
|
20230726,102600,331917260,5430,5410,5430,5410,133
|
|
20230726,102500,331197710,5400,5400,5400,5400,0
|
|
20230726,102400,331197710,5400,5400,5400,5400,1
|
|
20230726,102300,331192310,5400,5410,5410,5400,240
|
|
20230726,102200,329896210,5410,5420,5420,5410,61
|
|
20230726,102100,329565700,5410,5410,5410,5410,40
|
|
20230726,102000,329349300,5410,5410,5410,5410,0
|
|
20230726,101900,329349300,5410,5410,5410,5410,21
|
|
20230726,101800,329235690,5410,5410,5410,5410,65
|
|
20230726,101700,328884040,5390,5390,5390,5390,110
|
|
20230726,101600,328291140,5390,5410,5410,5390,21
|
|
20230726,101500,328177890,5410,5410,5410,5410,0
|
|
20230726,101400,328177890,5410,5400,5420,5400,322
|
|
20230726,101300,326438470,5400,5400,5410,5400,401
|
|
20230726,101200,324270050,5400,5400,5400,5400,164
|
|
20230726,101100,323384450,5380,5380,5380,5380,2757
|
|
20230726,101000,308551790,5380,5380,5380,5380,1000
|
|
20230726,100900,303171790,5380,5390,5390,5380,100
|
|
20230726,100800,302633780,5390,5390,5390,5390,165
|
|
20230726,100700,301744430,5400,5400,5410,5390,73
|
|
20230726,100600,301350460,5400,5380,5400,5380,643
|
|
20230726,100500,297884940,5390,5390,5390,5390,0
|
|
20230726,100400,297884940,5390,5390,5390,5390,288
|
|
20230726,100300,296332620,5400,5400,5400,5400,0
|
|
20230726,100200,296332620,5400,5400,5400,5400,0
|
|
20230726,100100,296332620,5400,5400,5400,5400,2
|
|
20230726,100000,296321820,5400,5390,5400,5390,1358
|
|
20230726,095900,289002020,5420,5390,5420,5390,21
|
|
20230726,095800,288888800,5400,5410,5410,5400,4846
|
|
20230726,095700,262681370,5420,5420,5420,5420,0
|
|
20230726,095600,262681370,5420,5420,5420,5420,20
|
|
20230726,095500,262572970,5410,5410,5410,5410,10
|
|
20230726,095400,262518870,5420,5440,5440,5420,222
|
|
20230726,095300,261315040,5440,5440,5440,5440,1
|
|
20230726,095200,261309600,5430,5430,5430,5430,0
|
|
20230726,095100,261309600,5430,5440,5440,5430,20
|
|
20230726,095000,261200880,5440,5450,5450,5440,505
|
|
20230726,094900,258453630,5450,5450,5450,5450,563
|
|
20230726,094800,255385280,5510,5510,5510,5460,50
|
|
20230726,094700,255112180,5460,5460,5460,5460,162
|
|
20230726,094600,254227660,5460,5510,5510,5460,793
|
|
20230726,094500,249892830,5510,5490,5510,5470,26
|
|
20230726,094400,249750410,5530,5490,5530,5490,200
|
|
20230726,094300,248647710,5480,5480,5480,5470,971
|
|
20230726,094200,243327630,5480,5490,5490,5480,146
|
|
20230726,094100,242527190,5490,5500,5500,5490,320
|
|
20230726,094000,240770050,5520,5520,5520,5520,1
|
|
20230726,093900,240764530,5540,5540,5540,5540,1
|
|
20230726,093800,240758990,5520,5520,5520,5520,0
|
|
20230726,093700,240758990,5520,5510,5520,5460,1325
|
|
20230726,093600,233483120,5510,5480,5510,5460,116
|
|
20230726,093500,232849460,5490,5500,5510,5490,140
|
|
20230726,093400,232079730,5510,5510,5510,5510,155
|
|
20230726,093300,231225680,5520,5520,5520,5520,1
|
|
20230726,093200,231220160,5540,5550,5550,5520,212
|
|
20230726,093100,230047750,5550,5490,5550,5490,584
|
|
20230726,093000,226835410,5470,5470,5490,5470,472
|
|
20230726,092900,224252050,5460,5460,5460,5460,0
|
|
20230726,092800,224252050,5460,5420,5460,5420,2005
|
|
20230726,092700,213310390,5420,5420,5420,5420,0
|
|
20230726,092600,213310390,5420,5430,5430,5420,204
|
|
20230726,092500,212204110,5460,5460,5460,5460,0
|
|
20230726,092400,212204110,5460,5460,5460,5460,0
|
|
20230726,092300,212204110,5460,5450,5460,5440,650
|
|
20230726,092200,208665760,5440,5420,5440,5420,1094
|
|
20230726,092100,202724740,5420,5420,5420,5420,847
|
|
20230726,092000,198134000,5420,5430,5430,5420,1136
|
|
20230726,091900,191976720,5420,5420,5420,5420,160
|
|
20230726,091800,191109520,5420,5430,5430,5420,1131
|
|
20230726,091700,184972500,5480,5460,5480,5420,502
|
|
20230726,091600,182246590,5450,5470,5470,5450,320
|
|
20230726,091500,180496910,5500,5500,5500,5500,16
|
|
20230726,091400,180408910,5510,5510,5510,5470,85
|
|
20230726,091300,179941270,5510,5520,5520,5510,391
|
|
20230726,091200,177783970,5550,5530,5550,5530,1706
|
|
20230726,091100,168336670,5520,5480,5530,5480,440
|
|
20230726,091000,165915270,5480,5410,5480,5400,3727
|
|
20230726,090900,145575710,5400,5420,5420,5400,1250
|
|
20230726,090800,138817970,5410,5410,5440,5400,17858
|
|
20230726,090700,41988590,5430,5470,5470,5420,1052
|
|
20230726,090600,36260140,5470,5510,5510,5470,306
|
|
20230726,090500,34581900,5510,5510,5510,5500,1717
|
|
20230726,090400,25135820,5510,5530,5530,5510,669
|
|
20230726,090300,21439500,5500,5540,5560,5500,1659
|
|
20230726,090200,12277250,5550,5560,5560,5550,151
|
|
20230726,090100,11439080,5560,5600,5600,5560,1145
|
|
20230726,090000,5058490,5600,5620,5620,5590,902
|