676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,201300,3266033690,8660,8660,8660,8660,2661
|
|
20230726,201200,3266033690,8660,8660,8660,8660,0
|
|
20230726,201100,3266033690,8660,8660,8660,8660,0
|
|
20230726,201000,3266033690,8660,8660,8660,8660,0
|
|
20230726,200900,3266033690,8660,8660,8660,8660,0
|
|
20230726,200800,3266033690,8660,8660,8660,8660,0
|
|
20230726,200700,3266033690,8660,8660,8660,8660,0
|
|
20230726,200600,3266033690,8660,8660,8660,8660,0
|
|
20230726,200500,3266033690,8660,8660,8660,8660,0
|
|
20230726,200400,3266033690,8660,8660,8660,8660,0
|
|
20230726,200300,3266033690,8660,8660,8660,8660,0
|
|
20230726,200200,3266033690,8660,8660,8660,8660,0
|
|
20230726,200100,3266033690,8660,8660,8660,8660,0
|
|
20230726,200000,3266033690,8660,8660,8660,8660,0
|
|
20230726,195900,3266033690,8660,8660,8660,8660,0
|
|
20230726,195800,3266033690,8660,8660,8660,8660,0
|
|
20230726,195700,3266033690,8660,8660,8660,8660,0
|
|
20230726,195600,3266033690,8660,8660,8660,8660,0
|
|
20230726,195500,3266033690,8660,8660,8660,8660,0
|
|
20230726,195400,3266033690,8660,8660,8660,8660,0
|
|
20230726,195300,3266033690,8660,8660,8660,8660,0
|
|
20230726,195200,3266033690,8660,8660,8660,8660,0
|
|
20230726,195100,3266033690,8660,8660,8660,8660,0
|
|
20230726,195000,3266033690,8660,8660,8660,8660,0
|
|
20230726,194900,3266033690,8660,8660,8660,8660,0
|
|
20230726,194800,3266033690,8660,8660,8660,8660,0
|
|
20230726,194700,3266033690,8660,8660,8660,8660,0
|
|
20230726,194600,3266033690,8660,8660,8660,8660,0
|
|
20230726,194500,3266033690,8660,8660,8660,8660,0
|
|
20230726,194400,3266033690,8660,8660,8660,8660,0
|
|
20230726,194300,3266033690,8660,8660,8660,8660,2661
|
|
20230726,194200,3266033690,8660,8660,8660,8660,0
|
|
20230726,194100,3266033690,8660,8660,8660,8660,0
|
|
20230726,194000,3266033690,8660,8660,8660,8660,0
|
|
20230726,193900,3266033690,8660,8660,8660,8660,0
|
|
20230726,193800,3266033690,8660,8660,8660,8660,0
|
|
20230726,193700,3266033690,8660,8660,8660,8660,0
|
|
20230726,193600,3266033690,8660,8660,8660,8660,0
|
|
20230726,193500,3266033690,8660,8660,8660,8660,0
|
|
20230726,193400,3266033690,8660,8660,8660,8660,0
|
|
20230726,193300,3266033690,8660,8660,8660,8660,0
|
|
20230726,193200,3266033690,8660,8660,8660,8660,0
|
|
20230726,193100,3266033690,8660,8660,8660,8660,0
|
|
20230726,193000,3266033690,8660,8660,8660,8660,0
|
|
20230726,192900,3266033690,8660,8660,8660,8660,0
|
|
20230726,192800,3266033690,8660,8660,8660,8660,0
|
|
20230726,192700,3266033690,8660,8660,8660,8660,0
|
|
20230726,192600,3266033690,8660,8660,8660,8660,0
|
|
20230726,192500,3266033690,8660,8660,8660,8660,0
|
|
20230726,192400,3266033690,8660,8660,8660,8660,0
|
|
20230726,192300,3266033690,8660,8660,8660,8660,0
|
|
20230726,192200,3266033690,8660,8660,8660,8660,0
|
|
20230726,192100,3266033690,8660,8660,8660,8660,0
|
|
20230726,192000,3266033690,8660,8660,8660,8660,0
|
|
20230726,191900,3266033690,8660,8660,8660,8660,0
|
|
20230726,191800,3266033690,8660,8660,8660,8660,0
|
|
20230726,191700,3266033690,8660,8660,8660,8660,0
|
|
20230726,191600,3266033690,8660,8660,8660,8660,0
|
|
20230726,191500,3266033690,8660,8660,8660,8660,0
|
|
20230726,191400,3266033690,8660,8660,8660,8660,0
|
|
20230726,191300,3266033690,8660,8660,8660,8660,2661
|
|
20230726,191200,3266033690,8660,8660,8660,8660,0
|
|
20230726,191100,3266033690,8660,8660,8660,8660,0
|
|
20230726,191000,3266033690,8660,8660,8660,8660,0
|
|
20230726,190900,3266033690,8660,8660,8660,8660,0
|
|
20230726,190800,3266033690,8660,8660,8660,8660,0
|
|
20230726,190700,3266033690,8660,8660,8660,8660,0
|
|
20230726,190600,3266033690,8660,8660,8660,8660,0
|
|
20230726,190500,3266033690,8660,8660,8660,8660,0
|
|
20230726,190400,3266033690,8660,8660,8660,8660,0
|
|
20230726,190300,3266033690,8660,8660,8660,8660,0
|
|
20230726,190200,3266033690,8660,8660,8660,8660,0
|
|
20230726,190100,3266033690,8660,8660,8660,8660,0
|
|
20230726,190000,3266033690,8660,8660,8660,8660,0
|
|
20230726,185900,3266033690,8660,8660,8660,8660,0
|
|
20230726,185800,3266033690,8660,8660,8660,8660,0
|
|
20230726,185700,3266033690,8660,8660,8660,8660,0
|
|
20230726,185600,3266033690,8660,8660,8660,8660,0
|
|
20230726,185500,3266033690,8660,8660,8660,8660,0
|
|
20230726,185400,3266033690,8660,8660,8660,8660,0
|
|
20230726,185300,3266033690,8660,8660,8660,8660,0
|
|
20230726,185200,3266033690,8660,8660,8660,8660,0
|
|
20230726,185100,3266033690,8660,8660,8660,8660,0
|
|
20230726,185000,3266033690,8660,8660,8660,8660,0
|
|
20230726,184900,3266033690,8660,8660,8660,8660,0
|
|
20230726,184800,3266033690,8660,8660,8660,8660,0
|
|
20230726,184700,3266033690,8660,8660,8660,8660,0
|
|
20230726,184600,3266033690,8660,8660,8660,8660,0
|
|
20230726,184500,3266033690,8660,8660,8660,8660,0
|
|
20230726,184400,3266033690,8660,8660,8660,8660,0
|
|
20230726,184300,3266033690,8660,8660,8660,8660,2661
|
|
20230726,184200,3266033690,8660,8660,8660,8660,0
|
|
20230726,184100,3266033690,8660,8660,8660,8660,0
|
|
20230726,184000,3266033690,8660,8660,8660,8660,0
|
|
20230726,183900,3266033690,8660,8660,8660,8660,0
|
|
20230726,183800,3266033690,8660,8660,8660,8660,0
|
|
20230726,183700,3266033690,8660,8660,8660,8660,0
|
|
20230726,183600,3266033690,8660,8660,8660,8660,0
|
|
20230726,183500,3266033690,8660,8660,8660,8660,0
|
|
20230726,183400,3266033690,8660,8660,8660,8660,0
|
|
20230726,183300,3266033690,8660,8660,8660,8660,0
|
|
20230726,183200,3266033690,8660,8660,8660,8660,0
|
|
20230726,183100,3266033690,8660,8660,8660,8660,0
|
|
20230726,183000,3266033690,8660,8660,8660,8660,0
|
|
20230726,182900,3266033690,8660,8660,8660,8660,0
|
|
20230726,182800,3266033690,8660,8660,8660,8660,0
|
|
20230726,182700,3266033690,8660,8660,8660,8660,0
|
|
20230726,182600,3266033690,8660,8660,8660,8660,0
|
|
20230726,182500,3266033690,8660,8660,8660,8660,0
|
|
20230726,182400,3266033690,8660,8660,8660,8660,0
|
|
20230726,182300,3266033690,8660,8660,8660,8660,0
|
|
20230726,182200,3266033690,8660,8660,8660,8660,0
|
|
20230726,182100,3266033690,8660,8660,8660,8660,0
|
|
20230726,182000,3266033690,8660,8660,8660,8660,0
|
|
20230726,181900,3266033690,8660,8660,8660,8660,0
|
|
20230726,181800,3266033690,8660,8660,8660,8660,0
|
|
20230726,181700,3266033690,8660,8660,8660,8660,0
|
|
20230726,181600,3266033690,8660,8660,8660,8660,0
|
|
20230726,181500,3266033690,8660,8660,8660,8660,0
|
|
20230726,181400,3266033690,8660,8660,8660,8660,0
|
|
20230726,181300,3266033690,8660,8660,8660,8660,2661
|
|
20230726,181200,3266033690,8660,8660,8660,8660,0
|
|
20230726,181100,3266033690,8660,8660,8660,8660,0
|
|
20230726,181000,3266033690,8660,8660,8660,8660,0
|
|
20230726,180900,3266033690,8660,8660,8660,8660,0
|
|
20230726,180800,3266033690,8660,8660,8660,8660,0
|
|
20230726,180700,3266033690,8660,8660,8660,8660,0
|
|
20230726,180600,3266033690,8660,8660,8660,8660,0
|
|
20230726,180500,3266033690,8660,8660,8660,8660,0
|
|
20230726,180400,3266033690,8660,8660,8660,8660,0
|
|
20230726,180300,3266033690,8660,8660,8660,8660,0
|
|
20230726,180200,3266033690,8660,8660,8660,8660,0
|
|
20230726,180100,3266033690,8660,8660,8660,8660,0
|
|
20230726,180000,3266033690,8660,8660,8660,8660,0
|
|
20230726,175900,3266033690,8660,8660,8660,8660,0
|
|
20230726,175800,3266033690,8660,8660,8660,8660,0
|
|
20230726,175700,3266033690,8660,8660,8660,8660,0
|
|
20230726,175600,3266033690,8660,8660,8660,8660,0
|
|
20230726,175500,3266033690,8660,8660,8660,8660,0
|
|
20230726,175400,3266033690,8660,8660,8660,8660,0
|
|
20230726,175300,3266033690,8660,8660,8660,8660,0
|
|
20230726,175200,3266033690,8660,8660,8660,8660,0
|
|
20230726,175100,3266033690,8660,8660,8660,8660,0
|
|
20230726,175000,3266033690,8660,8660,8660,8660,0
|
|
20230726,174900,3266033690,8660,8660,8660,8660,0
|
|
20230726,174800,3266033690,8660,8660,8660,8660,0
|
|
20230726,174700,3266033690,8660,8660,8660,8660,0
|
|
20230726,174600,3266033690,8660,8660,8660,8660,0
|
|
20230726,174500,3266033690,8660,8660,8660,8660,0
|
|
20230726,174400,3266033690,8660,8660,8660,8660,0
|
|
20230726,174300,3266033690,8660,8660,8660,8660,2661
|
|
20230726,174200,3266033690,8660,8660,8660,8660,0
|
|
20230726,174100,3266033690,8660,8660,8660,8660,0
|
|
20230726,174000,3266033690,8660,8660,8660,8660,0
|
|
20230726,173900,3266033690,8660,8660,8660,8660,0
|
|
20230726,173800,3266033690,8660,8660,8660,8660,0
|
|
20230726,173700,3266033690,8660,8660,8660,8660,0
|
|
20230726,173600,3266033690,8660,8660,8660,8660,0
|
|
20230726,173500,3266033690,8660,8660,8660,8660,0
|
|
20230726,173400,3266033690,8660,8660,8660,8660,0
|
|
20230726,173300,3266033690,8660,8660,8660,8660,0
|
|
20230726,173200,3266033690,8660,8660,8660,8660,0
|
|
20230726,173100,3266033690,8660,8660,8660,8660,0
|
|
20230726,173000,3266033690,8660,8660,8660,8660,0
|
|
20230726,172900,3266033690,8660,8660,8660,8660,0
|
|
20230726,172800,3266033690,8660,8660,8660,8660,0
|
|
20230726,172700,3266033690,8660,8660,8660,8660,0
|
|
20230726,172600,3266033690,8660,8660,8660,8660,0
|
|
20230726,172500,3266033690,8660,8660,8660,8660,0
|
|
20230726,172400,3266033690,8660,8660,8660,8660,0
|
|
20230726,172300,3266033690,8660,8660,8660,8660,0
|
|
20230726,172200,3266033690,8660,8660,8660,8660,0
|
|
20230726,172100,3266033690,8660,8660,8660,8660,0
|
|
20230726,172000,3266033690,8660,8660,8660,8660,0
|
|
20230726,171900,3266033690,8660,8660,8660,8660,0
|
|
20230726,171800,3266033690,8660,8660,8660,8660,0
|
|
20230726,171700,3266033690,8660,8660,8660,8660,0
|
|
20230726,171600,3266033690,8660,8660,8660,8660,0
|
|
20230726,171500,3266033690,8660,8660,8660,8660,0
|
|
20230726,171400,3266033690,8660,8660,8660,8660,0
|
|
20230726,171300,3266033690,8660,8660,8660,8660,2661
|
|
20230726,171200,3266033690,8660,8660,8660,8660,0
|
|
20230726,171100,3266033690,8660,8660,8660,8660,0
|
|
20230726,171000,3266033690,8660,8660,8660,8660,0
|
|
20230726,170900,3266033690,8660,8660,8660,8660,0
|
|
20230726,170800,3266033690,8660,8660,8660,8660,0
|
|
20230726,170700,3266033690,8660,8660,8660,8660,0
|
|
20230726,170600,3266033690,8660,8660,8660,8660,0
|
|
20230726,170500,3266033690,8660,8660,8660,8660,0
|
|
20230726,170400,3266033690,8660,8660,8660,8660,0
|
|
20230726,170300,3266033690,8660,8660,8660,8660,0
|
|
20230726,170200,3266033690,8660,8660,8660,8660,0
|
|
20230726,170100,3266033690,8660,8660,8660,8660,0
|
|
20230726,170000,3266033690,8660,8660,8660,8660,0
|
|
20230726,165900,3266033690,8660,8660,8660,8660,0
|
|
20230726,165800,3266033690,8660,8660,8660,8660,0
|
|
20230726,165700,3266033690,8660,8660,8660,8660,0
|
|
20230726,165600,3266033690,8660,8660,8660,8660,0
|
|
20230726,165500,3266033690,8660,8660,8660,8660,0
|
|
20230726,165400,3266033690,8660,8660,8660,8660,0
|
|
20230726,165300,3266033690,8660,8660,8660,8660,0
|
|
20230726,165200,3266033690,8660,8660,8660,8660,0
|
|
20230726,165100,3266033690,8660,8660,8660,8660,0
|
|
20230726,165000,3266033690,8660,8660,8660,8660,0
|
|
20230726,164900,3266033690,8660,8660,8660,8660,0
|
|
20230726,164800,3266033690,8660,8660,8660,8660,0
|
|
20230726,164700,3266033690,8660,8660,8660,8660,0
|
|
20230726,164600,3266033690,8660,8660,8660,8660,0
|
|
20230726,164500,3266033690,8660,8660,8660,8660,0
|
|
20230726,164400,3266033690,8660,8660,8660,8660,0
|
|
20230726,164300,3266033690,8660,8660,8660,8660,2661
|
|
20230726,164200,3266033690,8660,8660,8660,8660,0
|
|
20230726,164100,3266033690,8660,8660,8660,8660,0
|
|
20230726,164000,3266033690,8660,8660,8660,8660,0
|
|
20230726,163900,3266033690,8660,8660,8660,8660,0
|
|
20230726,163800,3266033690,8660,8660,8660,8660,0
|
|
20230726,163700,3266033690,8660,8660,8660,8660,0
|
|
20230726,163600,3266033690,8660,8660,8660,8660,0
|
|
20230726,163500,3266033690,8660,8660,8660,8660,0
|
|
20230726,163400,3266033690,8660,8660,8660,8660,0
|
|
20230726,163300,3266033690,8660,8660,8660,8660,0
|
|
20230726,163200,3266033690,8660,8660,8660,8660,0
|
|
20230726,163100,3266033690,8660,8660,8660,8660,0
|
|
20230726,163000,3266033690,8660,8660,8660,8660,0
|
|
20230726,162900,3266033690,8660,8660,8660,8660,0
|
|
20230726,162800,3266033690,8660,8660,8660,8660,0
|
|
20230726,162700,3266033690,8660,8660,8660,8660,0
|
|
20230726,162600,3266033690,8660,8660,8660,8660,0
|
|
20230726,162500,3266033690,8660,8660,8660,8660,0
|
|
20230726,162400,3266033690,8660,8660,8660,8660,0
|
|
20230726,162300,3266033690,8660,8660,8660,8660,0
|
|
20230726,162200,3266033690,8660,8660,8660,8660,0
|
|
20230726,162100,3266033690,8660,8660,8660,8660,0
|
|
20230726,162000,3266033690,8660,8660,8660,8660,0
|
|
20230726,161900,3266033690,8660,8660,8660,8660,0
|
|
20230726,161800,3266033690,8660,8660,8660,8660,0
|
|
20230726,161700,3266033690,8660,8660,8660,8660,0
|
|
20230726,161600,3266033690,8660,8660,8660,8660,0
|
|
20230726,161500,3266033690,8660,8660,8660,8660,0
|
|
20230726,161400,3266033690,8660,8660,8660,8660,0
|
|
20230726,161300,3266033690,8660,8660,8660,8660,2661
|
|
20230726,161200,3266033690,8660,8660,8660,8660,0
|
|
20230726,161100,3266033690,8660,8660,8660,8660,0
|
|
20230726,161000,3266033690,8660,8660,8660,8660,0
|
|
20230726,160900,3266033690,8660,8660,8660,8660,0
|
|
20230726,160800,3266033690,8660,8660,8660,8660,0
|
|
20230726,160700,3266033690,8660,8660,8660,8660,0
|
|
20230726,160600,3266033690,8660,8660,8660,8660,0
|
|
20230726,160500,3266033690,8660,8660,8660,8660,0
|
|
20230726,160400,3266033690,8660,8660,8660,8660,0
|
|
20230726,160300,3266033690,8660,8660,8660,8660,0
|
|
20230726,160200,3266033690,8660,8660,8660,8660,0
|
|
20230726,160100,3266033690,8660,8660,8660,8660,0
|
|
20230726,160000,3266033690,8660,8660,8660,8660,0
|
|
20230726,155900,3266033690,8660,8660,8660,8660,0
|
|
20230726,155800,3266033690,8660,8660,8660,8660,0
|
|
20230726,155700,3266033690,8660,8660,8660,8660,0
|
|
20230726,155600,3266033690,8660,8660,8660,8660,0
|
|
20230726,155500,3266033690,8660,8660,8660,8660,0
|
|
20230726,155400,3266033690,8660,8660,8660,8660,0
|
|
20230726,155300,3266033690,8660,8660,8660,8660,0
|
|
20230726,155200,3266033690,8660,8660,8660,8660,0
|
|
20230726,155100,3266033690,8660,8660,8660,8660,0
|
|
20230726,155000,3266033690,8660,8660,8660,8660,0
|
|
20230726,154900,3266033690,8660,8660,8660,8660,0
|
|
20230726,154800,3266033690,8660,8660,8660,8660,0
|
|
20230726,154700,3266033690,8660,8660,8660,8660,0
|
|
20230726,154600,3266033690,8660,8660,8660,8660,0
|
|
20230726,154500,3266033690,8660,8660,8660,8660,0
|
|
20230726,154400,3266033690,8660,8660,8660,8660,0
|
|
20230726,154300,3266033690,8660,8660,8660,8660,2661
|
|
20230726,154200,3266033690,8660,8660,8660,8660,0
|
|
20230726,154100,3266033690,8660,8660,8660,8660,0
|
|
20230726,154000,3266033690,8660,8660,8660,8660,0
|
|
20230726,153900,3266033690,8660,8660,8660,8660,0
|
|
20230726,153800,3266033690,8660,8660,8660,8660,0
|
|
20230726,153700,3266033690,8660,8660,8660,8660,0
|
|
20230726,153600,3266033690,8660,8660,8660,8660,0
|
|
20230726,153500,3266033690,8660,8660,8660,8660,0
|
|
20230726,153400,3266033690,8660,8660,8660,8660,0
|
|
20230726,153300,3266033690,8660,8660,8660,8660,0
|
|
20230726,153200,3266033690,8660,8660,8660,8660,0
|
|
20230726,153100,3266033690,8660,8660,8660,8660,0
|
|
20230726,153000,3266033690,8660,8660,8660,8660,2661
|
|
20230726,152900,3242989430,8600,8600,8600,8600,0
|
|
20230726,152800,3242989430,8600,8600,8600,8600,0
|
|
20230726,152700,3242989430,8600,8600,8600,8600,0
|
|
20230726,152600,3242989430,8600,8600,8600,8600,0
|
|
20230726,152500,3242989430,8600,8600,8600,8600,0
|
|
20230726,152400,3242989430,8600,8600,8600,8600,0
|
|
20230726,152300,3242989430,8600,8600,8600,8600,0
|
|
20230726,152200,3242989430,8600,8600,8600,8600,0
|
|
20230726,152100,3242989430,8600,8600,8600,8600,0
|
|
20230726,152000,3242989430,8600,8600,8600,8600,0
|
|
20230726,151900,3242989430,8600,8630,8630,8600,964
|
|
20230726,151800,3234691150,8630,8690,8690,8620,1144
|
|
20230726,151700,3224803030,8690,8660,8690,8640,534
|
|
20230726,151600,3220174680,8660,8640,8700,8640,937
|
|
20230726,151500,3212038180,8640,8580,8640,8580,2033
|
|
20230726,151400,3194574410,8580,8580,8590,8560,852
|
|
20230726,151300,3187274310,8590,8580,8590,8550,509
|
|
20230726,151200,3182909090,8590,8580,8600,8580,319
|
|
20230726,151100,3180168570,8590,8590,8590,8570,2283
|
|
20230726,151000,3160575610,8580,8590,8590,8580,1676
|
|
20230726,150900,3146190630,8640,8570,8640,8560,389
|
|
20230726,150800,3142854440,8560,8600,8620,8560,2768
|
|
20230726,150700,3119108990,8600,8660,8660,8600,1753
|
|
20230726,150600,3103971430,8670,8650,8680,8640,532
|
|
20230726,150500,3099364210,8650,8650,8670,8630,603
|
|
20230726,150400,3094150810,8640,8640,8680,8640,641
|
|
20230726,150300,3088607850,8640,8640,8650,8630,365
|
|
20230726,150200,3085453000,8650,8690,8690,8630,469
|
|
20230726,150100,3081397170,8690,8680,8690,8650,532
|
|
20230726,150000,3076783740,8680,8690,8690,8670,348
|
|
20230726,145900,3073762250,8700,8690,8700,8670,533
|
|
20230726,145800,3069134070,8690,8690,8700,8680,1124
|
|
20230726,145700,3059362820,8690,8620,8690,8620,830
|
|
20230726,145600,3052178920,8620,8630,8630,8610,806
|
|
20230726,145500,3045234550,8620,8610,8620,8570,802
|
|
20230726,145400,3038339230,8610,8610,8620,8600,513
|
|
20230726,145300,3033921670,8600,8640,8640,8600,432
|
|
20230726,145200,3030195900,8640,8640,8660,8630,869
|
|
20230726,145100,3022687430,8610,8640,8640,8610,433
|
|
20230726,145000,3018950900,8640,8680,8690,8640,631
|
|
20230726,144900,3013483760,8690,8670,8690,8660,316
|
|
20230726,144800,3010743960,8680,8680,8690,8650,2952
|
|
20230726,144700,2985122800,8700,8630,8700,8630,2388
|
|
20230726,144600,2964387040,8630,8620,8640,8620,575
|
|
20230726,144500,2959426450,8620,8620,8630,8610,704
|
|
20230726,144400,2953355530,8610,8630,8630,8610,363
|
|
20230726,144300,2950224810,8630,8580,8630,8580,601
|
|
20230726,144200,2945051840,8590,8560,8590,8560,373
|
|
20230726,144100,2941851210,8570,8580,8600,8570,525
|
|
20230726,144000,2937343630,8580,8550,8580,8540,1027
|
|
20230726,143900,2928558010,8540,8480,8550,8480,1053
|
|
20230726,143800,2919587810,8490,8500,8520,8490,247
|
|
20230726,143700,2917486720,8490,8490,8510,8490,49
|
|
20230726,143600,2917070680,8490,8490,8490,8490,1112
|
|
20230726,143500,2907629800,8490,8490,8500,8490,207
|
|
20230726,143400,2905871350,8500,8500,8500,8490,53
|
|
20230726,143300,2905421200,8490,8490,8490,8460,280
|
|
20230726,143200,2903046430,8490,8520,8520,8490,140
|
|
20230726,143100,2901854800,8500,8510,8520,8500,112
|
|
20230726,143000,2900902670,8520,8550,8550,8500,82
|
|
20230726,142900,2900204900,8540,8530,8540,8530,359
|
|
20230726,142800,2897140020,8540,8540,8540,8510,219
|
|
20230726,142700,2895271270,8490,8470,8540,8470,404
|
|
20230726,142600,2891844310,8480,8480,8480,8480,51
|
|
20230726,142500,2891411830,8470,8470,8470,8470,46
|
|
20230726,142400,2891022210,8460,8500,8530,8460,342
|
|
20230726,142300,2888121760,8490,8480,8490,8460,287
|
|
20230726,142200,2885686810,8480,8430,8480,8430,71
|
|
20230726,142100,2885086730,8480,8550,8550,8480,369
|
|
20230726,142000,2881952290,8520,8520,8520,8510,224
|
|
20230726,141900,2880045840,8520,8500,8550,8500,69
|
|
20230726,141800,2879458510,8490,8480,8490,8470,296
|
|
20230726,141700,2876949970,8480,8560,8560,8480,70
|
|
20230726,141600,2876355390,8460,8440,8480,8440,1186
|
|
20230726,141500,2866317580,8400,8430,8430,8400,386
|
|
20230726,141400,2863071690,8410,8400,8410,8400,577
|
|
20230726,141300,2858220250,8400,8420,8420,8400,300
|
|
20230726,141200,2855699530,8420,8440,8440,8420,148
|
|
20230726,141100,2854450470,8440,8430,8480,8430,462
|
|
20230726,141000,2850534780,8480,8390,8480,8390,1276
|
|
20230726,140900,2839749620,8380,8370,8380,8370,290
|
|
20230726,140800,2837319800,8370,8380,8430,8370,3195
|
|
20230726,140700,2810536240,8380,8370,8380,8370,37
|
|
20230726,140600,2810226540,8380,8390,8440,8380,586
|
|
20230726,140500,2805294820,8450,8380,8450,8380,89
|
|
20230726,140400,2804547400,8380,8410,8410,8380,595
|
|
20230726,140300,2799552690,8390,8410,8410,8380,519
|
|
20230726,140200,2795199720,8380,8380,8380,8380,41
|
|
20230726,140100,2794856140,8380,8370,8380,8360,374
|
|
20230726,140000,2791725770,8370,8380,8380,8370,314
|
|
20230726,135900,2789096430,8370,8420,8420,8360,9593
|
|
20230726,135800,2708748730,8420,8410,8420,8400,428
|
|
20230726,135700,2705149750,8410,8410,8410,8410,52
|
|
20230726,135600,2704712430,8410,8410,8430,8380,260
|
|
20230726,135500,2702524610,8430,8380,8430,8380,2151
|
|
20230726,135400,2684428010,8370,8370,8370,8370,84
|
|
20230726,135300,2683724930,8400,8370,8410,8370,865
|
|
20230726,135200,2676464700,8370,8390,8390,8370,1298
|
|
20230726,135100,2665583870,8390,8400,8410,8390,3037
|
|
20230726,135000,2640083180,8400,8420,8420,8400,4460
|
|
20230726,134900,2602559880,8420,8430,8430,8420,224
|
|
20230726,134800,2600671940,8430,8430,8480,8430,89
|
|
20230726,134700,2599921290,8450,8420,8450,8420,234
|
|
20230726,134600,2597947360,8430,8420,8440,8410,375
|
|
20230726,134500,2594790580,8420,8420,8420,8420,41
|
|
20230726,134400,2594445360,8430,8410,8430,8400,1529
|
|
20230726,134300,2581583780,8410,8420,8420,8410,263
|
|
20230726,134200,2579371610,8420,8420,8420,8420,41
|
|
20230726,134100,2579026390,8420,8420,8420,8420,585
|
|
20230726,134000,2574100690,8420,8490,8490,8420,1293
|
|
20230726,133900,2563192130,8460,8470,8470,8460,1720
|
|
20230726,133800,2548632100,8470,8490,8490,8470,1272
|
|
20230726,133700,2537840950,8490,8510,8510,8480,1368
|
|
20230726,133600,2526208400,8510,8510,8530,8510,139
|
|
20230726,133500,2525025490,8520,8530,8530,8520,1527
|
|
20230726,133400,2512009230,8540,8590,8590,8530,156
|
|
20230726,133300,2510677270,8590,8510,8590,8500,1224
|
|
20230726,133200,2500180350,8500,8500,8510,8500,345
|
|
20230726,133100,2497247840,8510,8520,8520,8500,656
|
|
20230726,133000,2491671250,8520,8520,8520,8510,553
|
|
20230726,132900,2486964000,8520,8520,8520,8520,58
|
|
20230726,132800,2486469840,8520,8530,8540,8520,257
|
|
20230726,132700,2484277440,8540,8550,8550,8530,38
|
|
20230726,132600,2483953270,8520,8520,8520,8520,81
|
|
20230726,132500,2483263150,8520,8570,8570,8510,459
|
|
20230726,132400,2479350430,8500,8500,8530,8500,495
|
|
20230726,132300,2475131040,8530,8480,8530,8480,295
|
|
20230726,132200,2472625530,8480,8500,8500,8480,132
|
|
20230726,132100,2471505270,8500,8490,8500,8490,105
|
|
20230726,132000,2470613330,8490,8470,8510,8460,420
|
|
20230726,131900,2467054670,8520,8460,8520,8460,808
|
|
20230726,131800,2460202110,8450,8450,8450,8450,86
|
|
20230726,131700,2459475410,8470,8460,8470,8450,2040
|
|
20230726,131600,2442224950,8460,8460,8460,8460,81
|
|
20230726,131500,2441539690,8460,8460,8460,8460,139
|
|
20230726,131400,2440363750,8470,8460,8470,8460,980
|
|
20230726,131300,2432068150,8470,8490,8490,8470,577
|
|
20230726,131200,2427179820,8470,8470,8510,8460,465
|
|
20230726,131100,2423243610,8470,8460,8480,8460,342
|
|
20230726,131000,2420349960,8460,8470,8470,8460,122
|
|
20230726,130900,2419317040,8470,8460,8480,8460,380
|
|
20230726,130800,2416096610,8470,8480,8480,8460,265
|
|
20230726,130700,2413853340,8460,8460,8480,8460,260
|
|
20230726,130600,2411652700,8460,8470,8480,8460,299
|
|
20230726,130500,2409122140,8480,8460,8490,8460,352
|
|
20230726,130400,2406143740,8480,8450,8480,8450,208
|
|
20230726,130300,2404384520,8460,8450,8460,8450,40
|
|
20230726,130200,2404046470,8460,8450,8460,8450,313
|
|
20230726,130100,2401401590,8450,8460,8460,8450,219
|
|
20230726,130000,2399550740,8460,8470,8470,8460,56
|
|
20230726,125900,2399076780,8470,8510,8510,8470,206
|
|
20230726,125800,2397328500,8510,8500,8520,8490,40
|
|
20230726,125700,2396988830,8500,8460,8500,8460,554
|
|
20230726,125600,2392284500,8470,8400,8470,8400,1329
|
|
20230726,125500,2381061540,8400,8420,8420,8390,931
|
|
20230726,125400,2373237440,8420,8410,8420,8410,252
|
|
20230726,125300,2371117550,8410,8420,8420,8410,1832
|
|
20230726,125200,2355706430,8420,8420,8420,8420,85
|
|
20230726,125100,2354990730,8430,8420,8430,8420,59
|
|
20230726,125000,2354493850,8400,8410,8410,8400,322
|
|
20230726,124900,2351787670,8400,8420,8430,8400,576
|
|
20230726,124800,2346940740,8410,8440,8440,8410,240
|
|
20230726,124700,2344916340,8390,8390,8430,8390,899
|
|
20230726,124600,2337359710,8400,8400,8410,8390,263
|
|
20230726,124500,2335149420,8380,8380,8390,8380,1240
|
|
20230726,124400,2324755520,8380,8400,8400,8380,1792
|
|
20230726,124300,2309725290,8420,8400,8420,8400,312
|
|
20230726,124200,2307103920,8400,8380,8400,8380,379
|
|
20230726,124100,2303925220,8380,8410,8410,8380,486
|
|
20230726,124000,2299852320,8380,8390,8390,8380,2811
|
|
20230726,123900,2276273160,8390,8380,8390,8380,492
|
|
20230726,123800,2272147940,8380,8430,8430,8380,1046
|
|
20230726,123700,2263379490,8380,8420,8430,8380,4109
|
|
20230726,123600,2228854290,8410,8410,8410,8370,1838
|
|
20230726,123500,2213438620,8400,8410,8430,8400,2376
|
|
20230726,123400,2193467120,8400,8430,8430,8400,3437
|
|
20230726,123300,2164571040,8430,8440,8440,8430,2115
|
|
20230726,123200,2146732220,8440,8450,8450,8440,3838
|
|
20230726,123100,2114302010,8450,8470,8470,8450,1552
|
|
20230726,123000,2101172130,8470,8480,8480,8470,443
|
|
20230726,122900,2097419350,8470,8480,8480,8470,227
|
|
20230726,122800,2095494750,8490,8490,8490,8490,510
|
|
20230726,122700,2091164850,8500,8500,8500,8500,564
|
|
20230726,122600,2086370850,8500,8500,8500,8500,1121
|
|
20230726,122500,2076842350,8500,8510,8510,8500,5120
|
|
20230726,122400,2033306350,8510,8520,8520,8510,337
|
|
20230726,122300,2030435870,8520,8520,8520,8520,584
|
|
20230726,122200,2025460190,8520,8530,8530,8520,117
|
|
20230726,122100,2024462670,8540,8530,8540,8520,590
|
|
20230726,122000,2019427540,8530,8520,8530,8520,139
|
|
20230726,121900,2018242350,8520,8530,8530,8520,126
|
|
20230726,121800,2017168610,8520,8530,8530,8520,413
|
|
20230726,121700,2013646500,8530,8530,8530,8530,40
|
|
20230726,121600,2013305300,8530,8530,8530,8530,307
|
|
20230726,121500,2010686590,8530,8530,8530,8530,404
|
|
20230726,121400,2007240470,8530,8530,8540,8530,101
|
|
20230726,121300,2006378690,8530,8530,8530,8530,240
|
|
20230726,121200,2004331490,8530,8540,8540,8530,420
|
|
20230726,121100,2000746620,8540,8550,8550,8540,99
|
|
20230726,121000,1999901140,8540,8530,8540,8530,237
|
|
20230726,120900,1997877660,8530,8550,8550,8530,340
|
|
20230726,120800,1994975510,8550,8550,8550,8550,540
|
|
20230726,120700,1990358510,8550,8570,8570,8550,303
|
|
20230726,120600,1987764400,8550,8550,8560,8550,441
|
|
20230726,120500,1983993360,8560,8530,8560,8530,548
|
|
20230726,120400,1979316000,8550,8530,8550,8530,1218
|
|
20230726,120300,1968926440,8530,8530,8530,8530,274
|
|
20230726,120200,1966589220,8530,8550,8550,8530,376
|
|
20230726,120100,1963379000,8550,8560,8560,8550,408
|
|
20230726,120000,1959887820,8560,8560,8560,8560,88
|
|
20230726,115900,1959134540,8530,8570,8570,8530,2177
|
|
20230726,115800,1940542900,8570,8560,8570,8560,330
|
|
20230726,115700,1937717900,8580,8580,8580,8580,218
|
|
20230726,115600,1935847460,8570,8560,8570,8560,226
|
|
20230726,115500,1933911130,8540,8550,8550,8540,311
|
|
20230726,115400,1931252500,8570,8550,8570,8550,81
|
|
20230726,115300,1930559830,8550,8580,8580,8550,159
|
|
20230726,115200,1929196720,8580,8540,8580,8540,430
|
|
20230726,115100,1925517890,8550,8550,8550,8550,36
|
|
20230726,115000,1925210090,8580,8530,8590,8530,771
|
|
20230726,114900,1918591790,8530,8550,8570,8530,1049
|
|
20230726,114800,1909638270,8540,8540,8550,8540,536
|
|
20230726,114700,1905060820,8570,8540,8580,8540,188
|
|
20230726,114600,1903452320,8530,8530,8540,8530,277
|
|
20230726,114500,1901087920,8530,8540,8550,8530,407
|
|
20230726,114400,1897613620,8540,8580,8580,8540,3040
|
|
20230726,114300,1871619910,8580,8600,8600,8580,91
|
|
20230726,114200,1870839020,8600,8600,8610,8600,77
|
|
20230726,114100,1870176810,8600,8620,8620,8600,42
|
|
20230726,114000,1869815590,8610,8580,8610,8560,1773
|
|
20230726,113900,1854614410,8580,8580,8600,8570,565
|
|
20230726,113800,1849766810,8570,8580,8580,8570,516
|
|
20230726,113700,1845339910,8600,8600,8600,8590,209
|
|
20230726,113600,1843543000,8600,8570,8600,8570,89
|
|
20230726,113500,1842778800,8570,8570,8570,8570,74
|
|
20230726,113400,1842144620,8570,8570,8610,8570,1799
|
|
20230726,113300,1826682150,8570,8590,8610,8570,295
|
|
20230726,113200,1824149230,8590,8610,8610,8590,974
|
|
20230726,113100,1815781590,8590,8590,8620,8590,367
|
|
20230726,113000,1812629000,8610,8590,8610,8590,87
|
|
20230726,112900,1811880690,8610,8560,8610,8560,87
|
|
20230726,112800,1811133520,8560,8580,8590,8560,249
|
|
20230726,112700,1809000780,8580,8560,8580,8560,175
|
|
20230726,112600,1807501310,8560,8550,8560,8550,684
|
|
20230726,112500,1801652620,8550,8550,8560,8550,553
|
|
20230726,112400,1796924020,8550,8550,8550,8550,610
|
|
20230726,112300,1791708520,8550,8560,8560,8550,956
|
|
20230726,112200,1783530300,8560,8560,8560,8560,222
|
|
20230726,112100,1781629980,8560,8570,8570,8560,1066
|
|
20230726,112000,1772500660,8570,8570,8570,8560,664
|
|
20230726,111900,1766812820,8590,8590,8590,8590,92
|
|
20230726,111800,1766022540,8590,8580,8590,8570,192
|
|
20230726,111700,1764375030,8560,8540,8560,8540,2341
|
|
20230726,111600,1744346150,8540,8560,8560,8540,6281
|
|
20230726,111500,1690669530,8560,8560,8580,8560,347
|
|
20230726,111400,1687698610,8560,8560,8570,8560,620
|
|
20230726,111300,1682390360,8560,8570,8570,8560,417
|
|
20230726,111200,1678817510,8570,8570,8570,8570,477
|
|
20230726,111100,1674729620,8570,8570,8590,8560,948
|
|
20230726,111000,1666606300,8570,8560,8570,8560,584
|
|
20230726,110900,1661606600,8560,8570,8580,8560,866
|
|
20230726,110800,1654188190,8570,8570,8580,8560,917
|
|
20230726,110700,1646330740,8570,8590,8590,8560,726
|
|
20230726,110600,1640109710,8580,8600,8600,8580,608
|
|
20230726,110500,1634887550,8600,8640,8640,8600,2730
|
|
20230726,110400,1611369320,8630,8650,8650,8630,730
|
|
20230726,110300,1605062620,8650,8660,8660,8640,489
|
|
20230726,110200,1600830810,8650,8670,8680,8640,925
|
|
20230726,110100,1592830340,8680,8650,8680,8640,796
|
|
20230726,110000,1585942540,8650,8680,8680,8650,2470
|
|
20230726,105900,1564564410,8670,8660,8680,8660,841
|
|
20230726,105800,1557274770,8660,8660,8670,8640,1782
|
|
20230726,105700,1541836260,8650,8670,8670,8650,759
|
|
20230726,105600,1535267520,8650,8670,8680,8650,1043
|
|
20230726,105500,1526239640,8650,8650,8680,8650,1768
|
|
20230726,105400,1510897960,8660,8680,8680,8660,1362
|
|
20230726,105300,1499077450,8690,8670,8710,8660,1184
|
|
20230726,105200,1488800080,8660,8690,8700,8660,2177
|
|
20230726,105100,1469902660,8640,8670,8690,8600,1619
|
|
20230726,105000,1455891640,8610,8550,8620,8550,1410
|
|
20230726,104900,1443780300,8580,8580,8620,8550,1257
|
|
20230726,104800,1433008680,8570,8560,8570,8540,2231
|
|
20230726,104700,1413909990,8560,8580,8580,8560,2720
|
|
20230726,104600,1390607150,8570,8610,8620,8570,2593
|
|
20230726,104500,1368344740,8580,8620,8640,8580,11454
|
|
20230726,104400,1269841210,8620,8630,8650,8620,835
|
|
20230726,104300,1262627200,8630,8660,8660,8610,6809
|
|
20230726,104200,1203930350,8650,8700,8700,8650,998
|
|
20230726,104100,1195292490,8690,8690,8690,8660,918
|
|
20230726,104000,1187331780,8670,8620,8690,8620,2310
|
|
20230726,103900,1167337850,8620,8640,8640,8620,2036
|
|
20230726,103800,1149779680,8640,8650,8650,8630,644
|
|
20230726,103700,1144215380,8650,8660,8660,8650,499
|
|
20230726,103600,1139899020,8660,8630,8670,8630,1097
|
|
20230726,103500,1130405710,8650,8680,8680,8630,1334
|
|
20230726,103400,1118839360,8670,8650,8670,8630,1371
|
|
20230726,103300,1106992420,8660,8660,8660,8650,1564
|
|
20230726,103200,1093456480,8660,8670,8670,8660,865
|
|
20230726,103100,1085959320,8680,8680,8690,8670,1071
|
|
20230726,103000,1076668410,8680,8690,8700,8670,1119
|
|
20230726,102900,1066952360,8690,8690,8710,8690,813
|
|
20230726,102800,1059886370,8680,8680,8700,8680,3741
|
|
20230726,102700,1027383960,8680,8680,8690,8680,2498
|
|
20230726,102600,1005701020,8690,8680,8700,8680,881
|
|
20230726,102500,998053330,8700,8680,8700,8680,1940
|
|
20230726,102400,981184870,8680,8760,8760,8680,9787
|
|
20230726,102300,895931970,8760,8760,8770,8760,1518
|
|
20230726,102200,882628800,8760,8780,8800,8760,2371
|
|
20230726,102100,861836810,8800,8800,8800,8770,2550
|
|
20230726,102000,839434980,8810,8860,8860,8810,1441
|
|
20230726,101900,826691250,8880,8890,8900,8880,1244
|
|
20230726,101800,815642540,8890,8940,8950,8890,535
|
|
20230726,101700,810865300,8940,8940,8940,8900,4407
|
|
20230726,101600,771541620,8920,8920,8950,8920,835
|
|
20230726,101500,764087720,8930,8890,8940,8890,482
|
|
20230726,101400,759801440,8910,8950,8950,8900,480
|
|
20230726,101300,755529020,8890,8900,8950,8890,755
|
|
20230726,101200,748812020,8870,8840,8900,8840,1955
|
|
20230726,101100,731488760,8850,8850,8860,8850,277
|
|
20230726,101000,729037300,8860,8880,8880,8860,206
|
|
20230726,100900,727211240,8890,8830,8890,8830,2120
|
|
20230726,100800,708441660,8830,8820,8830,8820,306
|
|
20230726,100700,705741600,8830,8850,8850,8820,92
|
|
20230726,100600,704929620,8850,8850,8860,8850,101
|
|
20230726,100500,704035760,8850,8850,8860,8850,234
|
|
20230726,100400,701964570,8850,8840,8860,8820,269
|
|
20230726,100300,699585280,8840,8810,8840,8800,455
|
|
20230726,100200,695573360,8790,8790,8790,8770,189
|
|
20230726,100100,693912870,8790,8780,8800,8770,590
|
|
20230726,100000,688736980,8790,8800,8810,8780,166
|
|
20230726,095900,687276370,8800,8800,8800,8790,161
|
|
20230726,095800,685860950,8800,8800,8810,8790,1700
|
|
20230726,095700,670901250,8810,8820,8820,8810,881
|
|
20230726,095600,663139060,8820,8820,8830,8820,318
|
|
20230726,095500,660334290,8820,8820,8830,8820,27
|
|
20230726,095400,660095990,8830,8850,8850,8830,157
|
|
20230726,095300,658708860,8840,8860,8860,8840,51
|
|
20230726,095200,658257320,8860,8830,8860,8820,424
|
|
20230726,095100,654507010,8830,8820,8830,8810,165
|
|
20230726,095000,653052700,8820,8820,8830,8820,100
|
|
20230726,094900,652169870,8810,8830,8830,8800,678
|
|
20230726,094800,646190170,8830,8800,8830,8800,430
|
|
20230726,094700,642402120,8800,8850,8850,8800,2104
|
|
20230726,094600,623864820,8860,8840,8860,8830,1758
|
|
20230726,094500,608321930,8820,8860,8860,8800,5656
|
|
20230726,094400,558432680,8870,8880,8890,8860,749
|
|
20230726,094300,551790920,8890,8890,8890,8880,65
|
|
20230726,094200,551213570,8900,8940,8950,8870,3470
|
|
20230726,094100,520310810,8950,8960,8960,8950,961
|
|
20230726,094000,511705260,8970,9050,9050,8970,5667
|
|
20230726,093900,460592240,9040,9100,9110,9040,754
|
|
20230726,093800,453746960,9110,9110,9120,9110,727
|
|
20230726,093700,447118560,9110,9030,9110,9020,3932
|
|
20230726,093600,411454600,9020,9060,9060,9020,3457
|
|
20230726,093500,380246400,9080,9030,9080,9010,2063
|
|
20230726,093400,361588510,9050,9040,9050,9040,914
|
|
20230726,093300,353317300,9050,9020,9050,9020,588
|
|
20230726,093200,347998400,9040,9050,9050,9040,113
|
|
20230726,093100,346975880,9050,8960,9050,8960,786
|
|
20230726,093000,339900550,8970,8970,8970,8950,184
|
|
20230726,092900,338250110,8970,8970,8970,8950,818
|
|
20230726,092800,330927140,8970,8950,8970,8950,221
|
|
20230726,092700,328949170,8900,8910,8960,8900,1436
|
|
20230726,092600,316146950,8950,8930,8950,8900,3246
|
|
20230726,092500,287205940,8910,8930,8930,8910,888
|
|
20230726,092400,279292880,8920,8930,8960,8910,1087
|
|
20230726,092300,269590840,8950,8980,8990,8950,1011
|
|
20230726,092200,260524050,8980,8990,9000,8980,153
|
|
20230726,092100,259149850,8970,8970,8990,8930,646
|
|
20230726,092000,253357280,9000,9070,9070,9000,573
|
|
20230726,091900,248189500,9070,9070,9080,9060,1302
|
|
20230726,091800,236380510,9050,8910,9050,8900,2870
|
|
20230726,091700,210676840,8930,8900,8930,8890,289
|
|
20230726,091600,208103990,8900,8900,8900,8890,582
|
|
20230726,091500,202924690,8900,8910,8910,8880,865
|
|
20230726,091400,195234280,8910,8860,8910,8860,3689
|
|
20230726,091300,162422710,8870,8840,8870,8840,411
|
|
20230726,091200,158786830,8840,8820,8840,8820,602
|
|
20230726,091100,153475080,8820,8820,8830,8820,107
|
|
20230726,091000,152531100,8820,8810,8820,8800,160
|
|
20230726,090900,151121310,8800,8810,8820,8800,1034
|
|
20230726,090800,142005810,8800,8810,8810,8770,2941
|
|
20230726,090700,116173540,8800,8900,8900,8800,2104
|
|
20230726,090600,97590670,8900,8970,8970,8900,832
|
|
20230726,090500,90147370,8970,9020,9030,8970,3723
|
|
20230726,090400,56630360,9040,9090,9090,9020,1421
|
|
20230726,090300,43792720,9060,9070,9090,9040,165
|
|
20230726,090200,42298670,9110,9000,9120,9000,1756
|
|
20230726,090100,26434990,9030,9000,9030,9000,1222
|
|
20230726,090000,15418470,9000,9020,9020,8970,1711
|