634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193100,1429569160,5210,5210,5210,5210,5873
|
|
20230726,193000,1429569160,5210,5210,5210,5210,0
|
|
20230726,192900,1429569160,5210,5210,5210,5210,0
|
|
20230726,192800,1429569160,5210,5210,5210,5210,0
|
|
20230726,192700,1429569160,5210,5210,5210,5210,0
|
|
20230726,192600,1429569160,5210,5210,5210,5210,0
|
|
20230726,192500,1429569160,5210,5210,5210,5210,0
|
|
20230726,192400,1429569160,5210,5210,5210,5210,0
|
|
20230726,192300,1429569160,5210,5210,5210,5210,0
|
|
20230726,192200,1429569160,5210,5210,5210,5210,0
|
|
20230726,192100,1429569160,5210,5210,5210,5210,0
|
|
20230726,192000,1429569160,5210,5210,5210,5210,0
|
|
20230726,191900,1429569160,5210,5210,5210,5210,0
|
|
20230726,191800,1429569160,5210,5210,5210,5210,0
|
|
20230726,191700,1429569160,5210,5210,5210,5210,0
|
|
20230726,191600,1429569160,5210,5210,5210,5210,0
|
|
20230726,191500,1429569160,5210,5210,5210,5210,0
|
|
20230726,191400,1429569160,5210,5210,5210,5210,0
|
|
20230726,191300,1429569160,5210,5210,5210,5210,0
|
|
20230726,191200,1429569160,5210,5210,5210,5210,0
|
|
20230726,191100,1429569160,5210,5210,5210,5210,0
|
|
20230726,191000,1429569160,5210,5210,5210,5210,0
|
|
20230726,190900,1429569160,5210,5210,5210,5210,0
|
|
20230726,190800,1429569160,5210,5210,5210,5210,0
|
|
20230726,190700,1429569160,5210,5210,5210,5210,0
|
|
20230726,190600,1429569160,5210,5210,5210,5210,0
|
|
20230726,190500,1429569160,5210,5210,5210,5210,0
|
|
20230726,190400,1429569160,5210,5210,5210,5210,0
|
|
20230726,190300,1429569160,5210,5210,5210,5210,0
|
|
20230726,190200,1429569160,5210,5210,5210,5210,0
|
|
20230726,190100,1429569160,5210,5210,5210,5210,5873
|
|
20230726,190000,1429569160,5210,5210,5210,5210,0
|
|
20230726,185900,1429569160,5210,5210,5210,5210,0
|
|
20230726,185800,1429569160,5210,5210,5210,5210,0
|
|
20230726,185700,1429569160,5210,5210,5210,5210,0
|
|
20230726,185600,1429569160,5210,5210,5210,5210,0
|
|
20230726,185500,1429569160,5210,5210,5210,5210,0
|
|
20230726,185400,1429569160,5210,5210,5210,5210,0
|
|
20230726,185300,1429569160,5210,5210,5210,5210,0
|
|
20230726,185200,1429569160,5210,5210,5210,5210,0
|
|
20230726,185100,1429569160,5210,5210,5210,5210,0
|
|
20230726,185000,1429569160,5210,5210,5210,5210,0
|
|
20230726,184900,1429569160,5210,5210,5210,5210,0
|
|
20230726,184800,1429569160,5210,5210,5210,5210,0
|
|
20230726,184700,1429569160,5210,5210,5210,5210,0
|
|
20230726,184600,1429569160,5210,5210,5210,5210,0
|
|
20230726,184500,1429569160,5210,5210,5210,5210,0
|
|
20230726,184400,1429569160,5210,5210,5210,5210,0
|
|
20230726,184300,1429569160,5210,5210,5210,5210,0
|
|
20230726,184200,1429569160,5210,5210,5210,5210,0
|
|
20230726,184100,1429569160,5210,5210,5210,5210,0
|
|
20230726,184000,1429569160,5210,5210,5210,5210,0
|
|
20230726,183900,1429569160,5210,5210,5210,5210,0
|
|
20230726,183800,1429569160,5210,5210,5210,5210,0
|
|
20230726,183700,1429569160,5210,5210,5210,5210,0
|
|
20230726,183600,1429569160,5210,5210,5210,5210,0
|
|
20230726,183500,1429569160,5210,5210,5210,5210,0
|
|
20230726,183400,1429569160,5210,5210,5210,5210,0
|
|
20230726,183300,1429569160,5210,5210,5210,5210,0
|
|
20230726,183200,1429569160,5210,5210,5210,5210,0
|
|
20230726,183100,1429569160,5210,5210,5210,5210,5873
|
|
20230726,183000,1429569160,5210,5210,5210,5210,0
|
|
20230726,182900,1429569160,5210,5210,5210,5210,0
|
|
20230726,182800,1429569160,5210,5210,5210,5210,0
|
|
20230726,182700,1429569160,5210,5210,5210,5210,0
|
|
20230726,182600,1429569160,5210,5210,5210,5210,0
|
|
20230726,182500,1429569160,5210,5210,5210,5210,0
|
|
20230726,182400,1429569160,5210,5210,5210,5210,0
|
|
20230726,182300,1429569160,5210,5210,5210,5210,0
|
|
20230726,182200,1429569160,5210,5210,5210,5210,0
|
|
20230726,182100,1429569160,5210,5210,5210,5210,0
|
|
20230726,182000,1429569160,5210,5210,5210,5210,0
|
|
20230726,181900,1429569160,5210,5210,5210,5210,0
|
|
20230726,181800,1429569160,5210,5210,5210,5210,0
|
|
20230726,181700,1429569160,5210,5210,5210,5210,0
|
|
20230726,181600,1429569160,5210,5210,5210,5210,0
|
|
20230726,181500,1429569160,5210,5210,5210,5210,0
|
|
20230726,181400,1429569160,5210,5210,5210,5210,0
|
|
20230726,181300,1429569160,5210,5210,5210,5210,0
|
|
20230726,181200,1429569160,5210,5210,5210,5210,0
|
|
20230726,181100,1429569160,5210,5210,5210,5210,0
|
|
20230726,181000,1429569160,5210,5210,5210,5210,0
|
|
20230726,180900,1429569160,5210,5210,5210,5210,0
|
|
20230726,180800,1429569160,5210,5210,5210,5210,0
|
|
20230726,180700,1429569160,5210,5210,5210,5210,0
|
|
20230726,180600,1429569160,5210,5210,5210,5210,0
|
|
20230726,180500,1429569160,5210,5210,5210,5210,0
|
|
20230726,180400,1429569160,5210,5210,5210,5210,0
|
|
20230726,180300,1429569160,5210,5210,5210,5210,0
|
|
20230726,180200,1429569160,5210,5210,5210,5210,0
|
|
20230726,180100,1429569160,5210,5210,5210,5210,5873
|
|
20230726,180000,1429569160,5210,5210,5210,5210,0
|
|
20230726,175900,1429569160,5210,5210,5210,5210,0
|
|
20230726,175800,1429569160,5210,5210,5210,5210,0
|
|
20230726,175700,1429569160,5210,5210,5210,5210,0
|
|
20230726,175600,1429569160,5210,5210,5210,5210,0
|
|
20230726,175500,1429569160,5210,5210,5210,5210,0
|
|
20230726,175400,1429569160,5210,5210,5210,5210,0
|
|
20230726,175300,1429569160,5210,5210,5210,5210,0
|
|
20230726,175200,1429569160,5210,5210,5210,5210,0
|
|
20230726,175100,1429569160,5210,5210,5210,5210,0
|
|
20230726,175000,1429569160,5210,5210,5210,5210,0
|
|
20230726,174900,1429569160,5210,5210,5210,5210,0
|
|
20230726,174800,1429569160,5210,5210,5210,5210,0
|
|
20230726,174700,1429569160,5210,5210,5210,5210,0
|
|
20230726,174600,1429569160,5210,5210,5210,5210,0
|
|
20230726,174500,1429569160,5210,5210,5210,5210,0
|
|
20230726,174400,1429569160,5210,5210,5210,5210,0
|
|
20230726,174300,1429569160,5210,5210,5210,5210,0
|
|
20230726,174200,1429569160,5210,5210,5210,5210,0
|
|
20230726,174100,1429569160,5210,5210,5210,5210,0
|
|
20230726,174000,1429569160,5210,5210,5210,5210,0
|
|
20230726,173900,1429569160,5210,5210,5210,5210,0
|
|
20230726,173800,1429569160,5210,5210,5210,5210,0
|
|
20230726,173700,1429569160,5210,5210,5210,5210,0
|
|
20230726,173600,1429569160,5210,5210,5210,5210,0
|
|
20230726,173500,1429569160,5210,5210,5210,5210,0
|
|
20230726,173400,1429569160,5210,5210,5210,5210,0
|
|
20230726,173300,1429569160,5210,5210,5210,5210,0
|
|
20230726,173200,1429569160,5210,5210,5210,5210,0
|
|
20230726,173100,1429569160,5210,5210,5210,5210,5873
|
|
20230726,173000,1429569160,5210,5210,5210,5210,0
|
|
20230726,172900,1429569160,5210,5210,5210,5210,0
|
|
20230726,172800,1429569160,5210,5210,5210,5210,0
|
|
20230726,172700,1429569160,5210,5210,5210,5210,0
|
|
20230726,172600,1429569160,5210,5210,5210,5210,0
|
|
20230726,172500,1429569160,5210,5210,5210,5210,0
|
|
20230726,172400,1429569160,5210,5210,5210,5210,0
|
|
20230726,172300,1429569160,5210,5210,5210,5210,0
|
|
20230726,172200,1429569160,5210,5210,5210,5210,0
|
|
20230726,172100,1429569160,5210,5210,5210,5210,0
|
|
20230726,172000,1429569160,5210,5210,5210,5210,0
|
|
20230726,171900,1429569160,5210,5210,5210,5210,0
|
|
20230726,171800,1429569160,5210,5210,5210,5210,0
|
|
20230726,171700,1429569160,5210,5210,5210,5210,0
|
|
20230726,171600,1429569160,5210,5210,5210,5210,0
|
|
20230726,171500,1429569160,5210,5210,5210,5210,0
|
|
20230726,171400,1429569160,5210,5210,5210,5210,0
|
|
20230726,171300,1429569160,5210,5210,5210,5210,0
|
|
20230726,171200,1429569160,5210,5210,5210,5210,0
|
|
20230726,171100,1429569160,5210,5210,5210,5210,0
|
|
20230726,171000,1429569160,5210,5210,5210,5210,0
|
|
20230726,170900,1429569160,5210,5210,5210,5210,0
|
|
20230726,170800,1429569160,5210,5210,5210,5210,0
|
|
20230726,170700,1429569160,5210,5210,5210,5210,0
|
|
20230726,170600,1429569160,5210,5210,5210,5210,0
|
|
20230726,170500,1429569160,5210,5210,5210,5210,0
|
|
20230726,170400,1429569160,5210,5210,5210,5210,0
|
|
20230726,170300,1429569160,5210,5210,5210,5210,0
|
|
20230726,170200,1429569160,5210,5210,5210,5210,0
|
|
20230726,170100,1429569160,5210,5210,5210,5210,5873
|
|
20230726,170000,1429569160,5210,5210,5210,5210,0
|
|
20230726,165900,1429569160,5210,5210,5210,5210,0
|
|
20230726,165800,1429569160,5210,5210,5210,5210,0
|
|
20230726,165700,1429569160,5210,5210,5210,5210,0
|
|
20230726,165600,1429569160,5210,5210,5210,5210,0
|
|
20230726,165500,1429569160,5210,5210,5210,5210,0
|
|
20230726,165400,1429569160,5210,5210,5210,5210,0
|
|
20230726,165300,1429569160,5210,5210,5210,5210,0
|
|
20230726,165200,1429569160,5210,5210,5210,5210,0
|
|
20230726,165100,1429569160,5210,5210,5210,5210,0
|
|
20230726,165000,1429569160,5210,5210,5210,5210,0
|
|
20230726,164900,1429569160,5210,5210,5210,5210,0
|
|
20230726,164800,1429569160,5210,5210,5210,5210,0
|
|
20230726,164700,1429569160,5210,5210,5210,5210,0
|
|
20230726,164600,1429569160,5210,5210,5210,5210,0
|
|
20230726,164500,1429569160,5210,5210,5210,5210,0
|
|
20230726,164400,1429569160,5210,5210,5210,5210,0
|
|
20230726,164300,1429569160,5210,5210,5210,5210,0
|
|
20230726,164200,1429569160,5210,5210,5210,5210,0
|
|
20230726,164100,1429569160,5210,5210,5210,5210,0
|
|
20230726,164000,1429569160,5210,5210,5210,5210,0
|
|
20230726,163900,1429569160,5210,5210,5210,5210,0
|
|
20230726,163800,1429569160,5210,5210,5210,5210,0
|
|
20230726,163700,1429569160,5210,5210,5210,5210,0
|
|
20230726,163600,1429569160,5210,5210,5210,5210,0
|
|
20230726,163500,1429569160,5210,5210,5210,5210,0
|
|
20230726,163400,1429569160,5210,5210,5210,5210,0
|
|
20230726,163300,1429569160,5210,5210,5210,5210,0
|
|
20230726,163200,1429569160,5210,5210,5210,5210,0
|
|
20230726,163100,1429569160,5210,5210,5210,5210,5873
|
|
20230726,163000,1429569160,5210,5210,5210,5210,0
|
|
20230726,162900,1429569160,5210,5210,5210,5210,0
|
|
20230726,162800,1429569160,5210,5210,5210,5210,0
|
|
20230726,162700,1429569160,5210,5210,5210,5210,0
|
|
20230726,162600,1429569160,5210,5210,5210,5210,0
|
|
20230726,162500,1429569160,5210,5210,5210,5210,0
|
|
20230726,162400,1429569160,5210,5210,5210,5210,0
|
|
20230726,162300,1429569160,5210,5210,5210,5210,0
|
|
20230726,162200,1429569160,5210,5210,5210,5210,0
|
|
20230726,162100,1429569160,5210,5210,5210,5210,0
|
|
20230726,162000,1429569160,5210,5210,5210,5210,0
|
|
20230726,161900,1429569160,5210,5210,5210,5210,0
|
|
20230726,161800,1429569160,5210,5210,5210,5210,0
|
|
20230726,161700,1429569160,5210,5210,5210,5210,0
|
|
20230726,161600,1429569160,5210,5210,5210,5210,0
|
|
20230726,161500,1429569160,5210,5210,5210,5210,0
|
|
20230726,161400,1429569160,5210,5210,5210,5210,0
|
|
20230726,161300,1429569160,5210,5210,5210,5210,0
|
|
20230726,161200,1429569160,5210,5210,5210,5210,0
|
|
20230726,161100,1429569160,5210,5210,5210,5210,0
|
|
20230726,161000,1429569160,5210,5210,5210,5210,0
|
|
20230726,160900,1429569160,5210,5210,5210,5210,0
|
|
20230726,160800,1429569160,5210,5210,5210,5210,0
|
|
20230726,160700,1429569160,5210,5210,5210,5210,0
|
|
20230726,160600,1429569160,5210,5210,5210,5210,0
|
|
20230726,160500,1429569160,5210,5210,5210,5210,0
|
|
20230726,160400,1429569160,5210,5210,5210,5210,0
|
|
20230726,160300,1429569160,5210,5210,5210,5210,0
|
|
20230726,160200,1429569160,5210,5210,5210,5210,0
|
|
20230726,160100,1429569160,5210,5210,5210,5210,5873
|
|
20230726,160000,1429569160,5210,5210,5210,5210,0
|
|
20230726,155900,1429569160,5210,5210,5210,5210,0
|
|
20230726,155800,1429569160,5210,5210,5210,5210,0
|
|
20230726,155700,1429569160,5210,5210,5210,5210,0
|
|
20230726,155600,1429569160,5210,5210,5210,5210,0
|
|
20230726,155500,1429569160,5210,5210,5210,5210,0
|
|
20230726,155400,1429569160,5210,5210,5210,5210,0
|
|
20230726,155300,1429569160,5210,5210,5210,5210,0
|
|
20230726,155200,1429569160,5210,5210,5210,5210,0
|
|
20230726,155100,1429569160,5210,5210,5210,5210,0
|
|
20230726,155000,1429569160,5210,5210,5210,5210,0
|
|
20230726,154900,1429569160,5210,5210,5210,5210,0
|
|
20230726,154800,1429569160,5210,5210,5210,5210,0
|
|
20230726,154700,1429569160,5210,5210,5210,5210,0
|
|
20230726,154600,1429569160,5210,5210,5210,5210,0
|
|
20230726,154500,1429569160,5210,5210,5210,5210,0
|
|
20230726,154400,1429569160,5210,5210,5210,5210,0
|
|
20230726,154300,1429569160,5210,5210,5210,5210,0
|
|
20230726,154200,1429569160,5210,5210,5210,5210,0
|
|
20230726,154100,1429569160,5210,5210,5210,5210,0
|
|
20230726,154000,1429569160,5210,5210,5210,5210,0
|
|
20230726,153900,1429569160,5210,5210,5210,5210,0
|
|
20230726,153800,1429569160,5210,5210,5210,5210,0
|
|
20230726,153700,1429569160,5210,5210,5210,5210,0
|
|
20230726,153600,1429569160,5210,5210,5210,5210,0
|
|
20230726,153500,1429569160,5210,5210,5210,5210,0
|
|
20230726,153400,1429569160,5210,5210,5210,5210,0
|
|
20230726,153300,1429569160,5210,5210,5210,5210,0
|
|
20230726,153200,1429569160,5210,5210,5210,5210,0
|
|
20230726,153100,1429569160,5210,5210,5210,5210,5873
|
|
20230726,153000,1429569160,5210,5210,5210,5210,5873
|
|
20230726,152900,1398970830,5220,5220,5220,5220,0
|
|
20230726,152800,1398970830,5220,5220,5220,5220,0
|
|
20230726,152700,1398970830,5220,5220,5220,5220,0
|
|
20230726,152600,1398970830,5220,5220,5220,5220,0
|
|
20230726,152500,1398970830,5220,5220,5220,5220,0
|
|
20230726,152400,1398970830,5220,5220,5220,5220,0
|
|
20230726,152300,1398970830,5220,5220,5220,5220,0
|
|
20230726,152200,1398970830,5220,5220,5220,5220,0
|
|
20230726,152100,1398970830,5220,5220,5220,5220,0
|
|
20230726,152000,1398970830,5220,5220,5220,5220,0
|
|
20230726,151900,1398970830,5220,5250,5290,5220,3752
|
|
20230726,151800,1379180030,5290,5250,5290,5250,29
|
|
20230726,151700,1379027700,5300,5260,5300,5260,157
|
|
20230726,151600,1378201600,5250,5250,5250,5250,150
|
|
20230726,151500,1377414100,5260,5260,5260,5260,48
|
|
20230726,151400,1377161620,5330,5260,5330,5260,31
|
|
20230726,151300,1376998490,5380,5230,5380,5230,2002
|
|
20230726,151200,1366376500,5230,5200,5230,5200,366
|
|
20230726,151100,1364473240,5200,5230,5230,5200,240
|
|
20230726,151000,1363225210,5200,5210,5230,5200,3428
|
|
20230726,150900,1345398310,5210,5210,5210,5210,1
|
|
20230726,150800,1345393100,5200,5230,5230,5200,60
|
|
20230726,150700,1345080900,5210,5230,5230,5210,50
|
|
20230726,150600,1344819560,5230,5230,5230,5230,2
|
|
20230726,150500,1344809100,5210,5210,5210,5210,274
|
|
20230726,150400,1343381560,5210,5210,5210,5210,0
|
|
20230726,150300,1343381560,5210,5220,5230,5200,1251
|
|
20230726,150200,1336868190,5250,5250,5250,5250,0
|
|
20230726,150100,1336868190,5250,5250,5250,5250,1
|
|
20230726,150000,1336862940,5260,5260,5260,5220,523
|
|
20230726,145900,1334132760,5210,5220,5220,5210,1252
|
|
20230726,145800,1327607320,5260,5260,5260,5260,0
|
|
20230726,145700,1327607320,5260,5260,5260,5260,1
|
|
20230726,145600,1327602060,5230,5240,5260,5210,1583
|
|
20230726,145500,1319316610,5210,5210,5210,5210,0
|
|
20230726,145400,1319316610,5210,5240,5240,5210,147
|
|
20230726,145300,1318550210,5240,5240,5240,5240,0
|
|
20230726,145200,1318550210,5240,5240,5240,5240,2
|
|
20230726,145100,1318539730,5260,5260,5260,5260,0
|
|
20230726,145000,1318539730,5260,5230,5260,5210,134
|
|
20230726,144900,1317841430,5260,5230,5260,5220,423
|
|
20230726,144800,1315631190,5260,5260,5260,5260,0
|
|
20230726,144700,1315631190,5260,5240,5260,5240,245
|
|
20230726,144600,1314347370,5270,5270,5270,5240,367
|
|
20230726,144500,1312423600,5260,5290,5290,5260,6
|
|
20230726,144400,1312392010,5260,5260,5260,5260,504
|
|
20230726,144300,1309740970,5290,5290,5290,5290,0
|
|
20230726,144200,1309740970,5290,5290,5290,5290,95
|
|
20230726,144100,1309238420,5300,5290,5300,5290,952
|
|
20230726,144000,1304195040,5280,5270,5280,5270,600
|
|
20230726,143900,1301030820,5270,5250,5270,5250,57
|
|
20230726,143800,1300731530,5270,5250,5270,5250,46
|
|
20230726,143700,1300490010,5250,5250,5250,5250,51
|
|
20230726,143600,1300222260,5270,5270,5270,5270,900
|
|
20230726,143500,1295479260,5270,5260,5270,5250,171
|
|
20230726,143400,1294580090,5260,5260,5260,5260,0
|
|
20230726,143300,1294580090,5260,5230,5260,5220,291
|
|
20230726,143200,1293052830,5260,5260,5260,5260,1
|
|
20230726,143100,1293047570,5230,5230,5230,5230,100
|
|
20230726,143000,1292524570,5260,5260,5260,5260,0
|
|
20230726,142900,1292524570,5260,5260,5260,5260,1
|
|
20230726,142800,1292519310,5260,5260,5260,5260,0
|
|
20230726,142700,1292519310,5260,5250,5260,5250,190
|
|
20230726,142600,1291521800,5250,5250,5250,5250,0
|
|
20230726,142500,1291521800,5250,5250,5250,5250,1
|
|
20230726,142400,1291516550,5220,5220,5220,5220,52
|
|
20230726,142300,1291245110,5220,5220,5220,5220,10
|
|
20230726,142200,1291192910,5220,5220,5220,5220,2
|
|
20230726,142100,1291182470,5220,5270,5270,5210,1163
|
|
20230726,142000,1285113600,5270,5270,5270,5270,0
|
|
20230726,141900,1285113600,5270,5260,5270,5240,284
|
|
20230726,141800,1283625120,5270,5270,5270,5270,1
|
|
20230726,141700,1283619850,5240,5260,5270,5240,105
|
|
20230726,141600,1283069570,5240,5210,5240,5200,1828
|
|
20230726,141500,1273547010,5210,5220,5220,5210,16
|
|
20230726,141400,1273463640,5230,5230,5230,5230,61
|
|
20230726,141300,1273144610,5230,5230,5230,5230,0
|
|
20230726,141200,1273144610,5230,5230,5230,5230,5
|
|
20230726,141100,1273118460,5230,5230,5230,5230,1
|
|
20230726,141000,1273113230,5190,5200,5200,5190,162
|
|
20230726,140900,1272271450,5230,5200,5230,5190,465
|
|
20230726,140800,1269857860,5240,5240,5240,5240,1
|
|
20230726,140700,1269852620,5240,5210,5240,5190,1254
|
|
20230726,140600,1263333060,5240,5210,5240,5200,726
|
|
20230726,140500,1259553040,5240,5240,5240,5240,0
|
|
20230726,140400,1259553040,5240,5240,5240,5240,1485
|
|
20230726,140300,1251771640,5240,5220,5240,5210,797
|
|
20230726,140200,1247606380,5240,5240,5240,5240,0
|
|
20230726,140100,1247606380,5240,5240,5240,5240,2
|
|
20230726,140000,1247595900,5240,5240,5240,5240,0
|
|
20230726,135900,1247595900,5240,5240,5240,5240,84
|
|
20230726,135800,1247155740,5200,5210,5210,5200,659
|
|
20230726,135700,1243725790,5240,5240,5240,5210,1124
|
|
20230726,135600,1237867530,5240,5240,5240,5240,0
|
|
20230726,135500,1237867530,5240,5220,5240,5210,609
|
|
20230726,135400,1234689210,5220,5230,5230,5220,1135
|
|
20230726,135300,1228760660,5280,5230,5280,5230,94
|
|
20230726,135200,1228265190,5230,5230,5230,5230,250
|
|
20230726,135100,1226957690,5280,5300,5300,5240,551
|
|
20230726,135000,1224065880,5240,5270,5270,5240,65
|
|
20230726,134900,1223725240,5310,5310,5310,5310,76
|
|
20230726,134800,1223321680,5270,5270,5270,5270,1004
|
|
20230726,134700,1218030600,5270,5270,5270,5270,708
|
|
20230726,134600,1214299440,5270,5270,5270,5270,358
|
|
20230726,134500,1212412780,5270,5270,5270,5270,18
|
|
20230726,134400,1212317920,5270,5250,5270,5230,62
|
|
20230726,134300,1211991350,5270,5270,5270,5270,20
|
|
20230726,134200,1211885950,5220,5260,5260,5220,1307
|
|
20230726,134100,1205057890,5270,5270,5270,5260,21
|
|
20230726,134000,1204947230,5270,5260,5310,5260,91
|
|
20230726,133900,1204465390,5310,5300,5320,5300,224
|
|
20230726,133800,1203277390,5320,5290,5320,5290,134
|
|
20230726,133700,1202566820,5300,5310,5310,5300,44
|
|
20230726,133600,1202333460,5300,5300,5300,5300,271
|
|
20230726,133500,1200897160,5240,5280,5290,5240,873
|
|
20230726,133400,1196291650,5290,5280,5290,5280,15
|
|
20230726,133300,1196212360,5280,5270,5280,5240,1532
|
|
20230726,133200,1188150300,5270,5270,5270,5270,0
|
|
20230726,133100,1188150300,5270,5270,5270,5270,89
|
|
20230726,133000,1187681270,5280,5280,5280,5280,0
|
|
20230726,132900,1187681270,5280,5280,5280,5280,74
|
|
20230726,132800,1187290550,5280,5240,5280,5240,9
|
|
20230726,132700,1187243070,5280,5230,5290,5230,178
|
|
20230726,132600,1186307660,5270,5290,5290,5270,67
|
|
20230726,132500,1185954380,5290,5270,5290,5270,21
|
|
20230726,132400,1185843330,5230,5240,5240,5230,750
|
|
20230726,132300,1181920500,5300,5300,5300,5300,85
|
|
20230726,132200,1181470000,5300,5290,5300,5290,3
|
|
20230726,132100,1181454120,5300,5290,5300,5290,78
|
|
20230726,132000,1181041290,5290,5290,5290,5290,8
|
|
20230726,131900,1180998970,5270,5230,5280,5230,440
|
|
20230726,131800,1178683370,5270,5270,5270,5270,58
|
|
20230726,131700,1178377710,5270,5240,5270,5220,826
|
|
20230726,131600,1174055690,5280,5270,5280,5270,157
|
|
20230726,131500,1173227580,5270,5220,5270,5220,3491
|
|
20230726,131400,1154970460,5220,5230,5230,5220,787
|
|
20230726,131300,1150859650,5220,5220,5230,5220,537
|
|
20230726,131200,1148056350,5220,5210,5220,5210,2057
|
|
20230726,131100,1137319480,5210,5220,5220,5170,147
|
|
20230726,131000,1136558200,5220,5220,5220,5220,57
|
|
20230726,130900,1136260660,5220,5200,5220,5200,317
|
|
20230726,130800,1134611900,5200,5160,5200,5160,120
|
|
20230726,130700,1133990380,5160,5170,5200,5160,797
|
|
20230726,130600,1129875760,5200,5200,5200,5200,9
|
|
20230726,130500,1129828960,5170,5160,5170,5160,335
|
|
20230726,130400,1128099480,5170,5200,5200,5170,12
|
|
20230726,130300,1128037140,5200,5200,5200,5200,1447
|
|
20230726,130200,1120512740,5200,5190,5200,5160,6125
|
|
20230726,130100,1088700880,5190,5180,5190,5180,188
|
|
20230726,130000,1087726300,5180,5210,5210,5170,10874
|
|
20230726,125900,1031194470,5200,5230,5230,5200,1441
|
|
20230726,125800,1023693670,5230,5210,5230,5210,305
|
|
20230726,125700,1022102720,5230,5210,5230,5200,2148
|
|
20230726,125600,1010928310,5230,5230,5230,5230,95
|
|
20230726,125500,1010431460,5230,5210,5240,5210,324
|
|
20230726,125400,1008741270,5240,5220,5240,5220,115
|
|
20230726,125300,1008140870,5240,5240,5240,5210,1454
|
|
20230726,125200,1000562110,5240,5270,5270,5210,463
|
|
20230726,125100,998143730,5260,5260,5260,5260,24
|
|
20230726,125000,998017490,5260,5260,5260,5250,72
|
|
20230726,124900,997638870,5260,5260,5260,5260,16
|
|
20230726,124800,997554710,5260,5250,5260,5250,58
|
|
20230726,124700,997249640,5240,5240,5240,5240,240
|
|
20230726,124600,995992040,5210,5230,5230,5210,307
|
|
20230726,124500,994391330,5260,5230,5260,5220,2223
|
|
20230726,124400,982767370,5270,5270,5270,5270,62
|
|
20230726,124300,982440630,5260,5260,5260,5260,23
|
|
20230726,124200,982319650,5260,5260,5260,5220,316
|
|
20230726,124100,980667390,5260,5260,5260,5260,206
|
|
20230726,124000,979583830,5270,5270,5270,5270,5
|
|
20230726,123900,979557480,5270,5240,5270,5240,570
|
|
20230726,123800,976568970,5240,5240,5240,5240,501
|
|
20230726,123700,973943730,5240,5240,5240,5240,79
|
|
20230726,123600,973529770,5210,5240,5270,5210,2001
|
|
20230726,123500,963034930,5220,5240,5240,5220,378
|
|
20230726,123400,961060030,5240,5240,5240,5210,1661
|
|
20230726,123300,952384660,5210,5240,5270,5210,1995
|
|
20230726,123200,941973390,5270,5240,5270,5230,111
|
|
20230726,123100,941392810,5270,5270,5270,5270,353
|
|
20230726,123000,939532500,5240,5240,5240,5240,0
|
|
20230726,122900,939532500,5240,5260,5270,5240,380
|
|
20230726,122800,937539750,5250,5260,5260,5250,13
|
|
20230726,122700,937471380,5260,5240,5260,5240,1030
|
|
20230726,122600,932074100,5230,5220,5240,5220,197
|
|
20230726,122500,931044430,5240,5240,5240,5230,24
|
|
20230726,122400,930918680,5240,5240,5240,5240,58
|
|
20230726,122300,930614760,5240,5230,5240,5230,8
|
|
20230726,122200,930572870,5240,5240,5240,5240,84
|
|
20230726,122100,930132710,5240,5240,5240,5240,3
|
|
20230726,122000,930116990,5240,5240,5240,5240,572
|
|
20230726,121900,927119710,5210,5220,5220,5210,2242
|
|
20230726,121800,915424610,5260,5230,5260,5230,128
|
|
20230726,121700,914752740,5230,5240,5240,5230,452
|
|
20230726,121600,912387580,5260,5260,5260,5240,88
|
|
20230726,121500,911924900,5240,5260,5260,5240,120
|
|
20230726,121400,911295720,5260,5250,5260,5250,786
|
|
20230726,121300,907168980,5240,5240,5250,5240,204
|
|
20230726,121200,906100010,5250,5240,5250,5240,26
|
|
20230726,121100,905963610,5250,5240,5250,5240,62
|
|
20230726,121000,905638150,5240,5240,5250,5240,829
|
|
20230726,120900,901293940,5250,5270,5270,5250,68
|
|
20230726,120800,900935720,5270,5250,5270,5250,16
|
|
20230726,120700,900851420,5260,5260,5260,5260,61
|
|
20230726,120600,900530560,5260,5260,5260,5260,19
|
|
20230726,120500,900430620,5260,5260,5270,5250,85
|
|
20230726,120400,899983700,5250,5250,5250,5250,1
|
|
20230726,120300,899978450,5250,5270,5270,5250,98
|
|
20230726,120200,899462770,5270,5270,5270,5250,83
|
|
20230726,120100,899026360,5260,5270,5270,5260,77
|
|
20230726,120000,898620770,5270,5260,5270,5260,276
|
|
20230726,115900,897168840,5260,5260,5260,5260,0
|
|
20230726,115800,897168840,5260,5260,5260,5260,159
|
|
20230726,115700,896332500,5260,5260,5260,5250,264
|
|
20230726,115600,894944000,5260,5260,5260,5260,130
|
|
20230726,115500,894260200,5270,5270,5270,5270,54
|
|
20230726,115400,893975620,5270,5270,5270,5270,131
|
|
20230726,115300,893285250,5270,5270,5270,5270,57
|
|
20230726,115200,892984860,5270,5270,5270,5230,984
|
|
20230726,115100,887831540,5270,5270,5270,5270,58
|
|
20230726,115000,887525880,5270,5240,5270,5240,392
|
|
20230726,114900,885469690,5250,5260,5270,5240,507
|
|
20230726,114800,882808570,5270,5280,5280,5270,129
|
|
20230726,114700,882128160,5280,5290,5290,5260,1586
|
|
20230726,114600,873784080,5290,5290,5290,5290,32
|
|
20230726,114500,873614800,5290,5290,5290,5290,110
|
|
20230726,114400,873032900,5290,5290,5290,5290,28
|
|
20230726,114300,872884780,5290,5280,5290,5280,111
|
|
20230726,114200,872298160,5280,5280,5280,5250,266
|
|
20230726,114100,870899320,5260,5260,5270,5260,99
|
|
20230726,114000,870378000,5270,5280,5280,5270,74
|
|
20230726,113900,869987290,5270,5280,5280,5270,132
|
|
20230726,113800,869290440,5280,5260,5280,5260,31
|
|
20230726,113700,869127330,5260,5260,5260,5260,166
|
|
20230726,113600,868254170,5260,5260,5260,5260,20
|
|
20230726,113500,868148970,5260,5230,5260,5230,312
|
|
20230726,113400,866510480,5250,5230,5250,5230,188
|
|
20230726,113300,865523680,5250,5250,5250,5250,5
|
|
20230726,113200,865497430,5250,5250,5250,5250,330
|
|
20230726,113100,863764930,5250,5250,5260,5250,130
|
|
20230726,113000,863081870,5250,5250,5250,5250,141
|
|
20230726,112900,862341620,5250,5250,5250,5250,54
|
|
20230726,112800,862058120,5240,5250,5250,5240,43
|
|
20230726,112700,861832770,5220,5230,5230,5220,54
|
|
20230726,112600,861550520,5220,5220,5220,5220,85
|
|
20230726,112500,861106820,5230,5240,5240,5230,345
|
|
20230726,112400,859299050,5240,5240,5240,5240,61
|
|
20230726,112300,858979410,5240,5240,5240,5240,0
|
|
20230726,112200,858979410,5240,5220,5240,5220,62
|
|
20230726,112100,858655120,5230,5220,5230,5210,176
|
|
20230726,112000,857738070,5220,5220,5220,5220,12
|
|
20230726,111900,857675430,5250,5230,5250,5230,94
|
|
20230726,111800,857182650,5230,5220,5230,5210,1436
|
|
20230726,111700,849696790,5260,5230,5260,5220,1728
|
|
20230726,111600,840670000,5230,5230,5230,5230,168
|
|
20230726,111500,839791360,5230,5230,5230,5230,109
|
|
20230726,111400,839221290,5230,5230,5230,5230,20
|
|
20230726,111300,839116690,5230,5230,5230,5230,87
|
|
20230726,111200,838661680,5230,5220,5230,5220,250
|
|
20230726,111100,837356660,5230,5230,5230,5230,157
|
|
20230726,111000,836535550,5220,5230,5230,5220,191
|
|
20230726,110900,835537930,5220,5230,5230,5220,165
|
|
20230726,110800,834676050,5210,5220,5220,5210,2411
|
|
20230726,110700,822113150,5220,5230,5230,5220,450
|
|
20230726,110600,819762150,5230,5240,5240,5230,2442
|
|
20230726,110500,806990200,5240,5260,5260,5240,508
|
|
20230726,110400,804327840,5270,5270,5270,5270,356
|
|
20230726,110300,802451720,5280,5260,5280,5260,463
|
|
20230726,110200,800011520,5270,5270,5270,5270,2
|
|
20230726,110100,800000980,5260,5260,5260,5260,194
|
|
20230726,110000,798980540,5260,5260,5260,5260,4
|
|
20230726,105900,798959500,5260,5260,5260,5260,31
|
|
20230726,105800,798796440,5260,5260,5260,5260,346
|
|
20230726,105700,796976480,5230,5250,5290,5230,567
|
|
20230726,105600,794004940,5270,5290,5290,5260,182
|
|
20230726,105500,793044320,5290,5290,5290,5290,87
|
|
20230726,105400,792584090,5300,5300,5300,5300,31
|
|
20230726,105300,792419790,5270,5270,5270,5270,13
|
|
20230726,105200,792351280,5250,5280,5280,5250,734
|
|
20230726,105100,788497300,5230,5350,5350,5230,7578
|
|
20230726,105000,748776240,5370,5280,5370,5230,1265
|
|
20230726,104900,742052300,5280,5240,5280,5230,4078
|
|
20230726,104800,720686440,5240,5250,5260,5240,425
|
|
20230726,104700,718458170,5240,5240,5250,5240,8670
|
|
20230726,104600,673027310,5260,5260,5260,5260,2
|
|
20230726,104500,673016790,5240,5240,5240,5240,400
|
|
20230726,104400,670920790,5240,5250,5250,5240,589
|
|
20230726,104300,667831330,5270,5260,5270,5240,2524
|
|
20230726,104200,654604900,5280,5260,5280,5240,188
|
|
20230726,104100,653619670,5280,5230,5280,5230,29
|
|
20230726,104000,653466600,5230,5240,5240,5230,1781
|
|
20230726,103900,644140810,5220,5230,5240,5210,10545
|
|
20230726,103800,589089590,5230,5240,5240,5230,7422
|
|
20230726,103700,550201810,5240,5270,5270,5240,2000
|
|
20230726,103600,539709220,5280,5280,5280,5280,100
|
|
20230726,103500,539181220,5300,5290,5300,5290,1145
|
|
20230726,103400,533121610,5290,5290,5290,5290,0
|
|
20230726,103300,533121610,5290,5270,5290,5260,197
|
|
20230726,103200,532085030,5270,5270,5270,5270,1508
|
|
20230726,103100,524137870,5270,5270,5270,5270,0
|
|
20230726,103000,524137870,5270,5280,5290,5240,2099
|
|
20230726,102900,513117380,5300,5300,5300,5300,4
|
|
20230726,102800,513096180,5260,5290,5310,5260,1306
|
|
20230726,102700,506192230,5290,5300,5300,5290,607
|
|
20230726,102600,502979060,5300,5250,5300,5250,1253
|
|
20230726,102500,496391520,5260,5290,5300,5260,4831
|
|
20230726,102400,470900760,5300,5300,5300,5300,1439
|
|
20230726,102300,463274060,5300,5290,5300,5290,601
|
|
20230726,102200,460094760,5300,5300,5300,5300,2442
|
|
20230726,102100,447152160,5310,5310,5310,5310,0
|
|
20230726,102000,447152160,5310,5310,5310,5310,57
|
|
20230726,101900,446849490,5300,5300,5300,5300,127
|
|
20230726,101800,446176390,5300,5320,5320,5300,146
|
|
20230726,101700,445400670,5300,5320,5320,5300,404
|
|
20230726,101600,443255390,5300,5340,5340,5300,1271
|
|
20230726,101500,436501690,5350,5360,5360,5350,1806
|
|
20230726,101400,426836630,5400,5400,5400,5400,101
|
|
20230726,101300,426291230,5400,5320,5410,5320,455
|
|
20230726,101200,423847770,5330,5320,5330,5320,23
|
|
20230726,101100,423725390,5320,5320,5320,5320,74
|
|
20230726,101000,423331710,5310,5320,5320,5290,649
|
|
20230726,100900,419894100,5290,5360,5360,5290,7378
|
|
20230726,100800,380760110,5350,5350,5350,5350,550
|
|
20230726,100700,377817610,5350,5350,5350,5350,37
|
|
20230726,100600,377619660,5360,5340,5360,5340,238
|
|
20230726,100500,376348720,5330,5340,5340,5330,1581
|
|
20230726,100400,367921590,5340,5340,5340,5340,250
|
|
20230726,100300,366586590,5330,5350,5360,5330,363
|
|
20230726,100200,364641440,5330,5340,5340,5330,770
|
|
20230726,100100,360533330,5340,5340,5340,5340,119
|
|
20230726,100000,359897870,5340,5360,5360,5330,3270
|
|
20230726,095900,342415090,5350,5350,5350,5350,651
|
|
20230726,095800,338932240,5360,5360,5360,5350,583
|
|
20230726,095700,335808150,5360,5360,5360,5360,0
|
|
20230726,095600,335808150,5360,5370,5370,5360,550
|
|
20230726,095500,332860010,5390,5390,5390,5390,79
|
|
20230726,095400,332434200,5350,5360,5360,5350,51
|
|
20230726,095300,332161150,5350,5390,5390,5340,1277
|
|
20230726,095200,325328030,5360,5360,5360,5360,0
|
|
20230726,095100,325328030,5360,5370,5370,5360,1119
|
|
20230726,095000,319329940,5410,5370,5410,5370,716
|
|
20230726,094900,315484980,5360,5370,5370,5360,226
|
|
20230726,094800,314273610,5400,5400,5400,5400,0
|
|
20230726,094700,314273610,5400,5400,5400,5400,10
|
|
20230726,094600,314219610,5400,5380,5400,5380,601
|
|
20230726,094500,310975020,5390,5390,5390,5360,261
|
|
20230726,094400,309575730,5390,5350,5390,5350,57
|
|
20230726,094300,309268540,5340,5380,5380,5340,76
|
|
20230726,094200,308861900,5390,5400,5400,5330,5964
|
|
20230726,094100,276938510,5370,5440,5440,5370,6355
|
|
20230726,094000,242688440,5450,5460,5460,5450,101
|
|
20230726,093900,242137980,5470,5470,5470,5470,55
|
|
20230726,093800,241837130,5470,5470,5470,5470,1
|
|
20230726,093700,241831660,5450,5430,5460,5430,1442
|
|
20230726,093600,233971330,5430,5450,5450,5430,73
|
|
20230726,093500,233574730,5450,5460,5460,5450,350
|
|
20230726,093400,231666130,5460,5460,5460,5460,434
|
|
20230726,093300,229296490,5460,5460,5460,5460,950
|
|
20230726,093200,224109490,5430,5450,5450,5430,1091
|
|
20230726,093100,218164340,5450,5420,5450,5420,150
|
|
20230726,093000,217349840,5420,5420,5430,5420,112
|
|
20230726,092900,216742750,5430,5460,5460,5430,586
|
|
20230726,092800,213556910,5460,5430,5460,5430,200
|
|
20230726,092700,212470580,5470,5470,5470,5470,1
|
|
20230726,092600,212465110,5470,5470,5470,5470,60
|
|
20230726,092500,212136910,5470,5410,5470,5380,47
|
|
20230726,092400,211882310,5380,5390,5390,5370,1406
|
|
20230726,092300,204316650,5390,5410,5420,5390,2258
|
|
20230726,092200,192126830,5400,5400,5400,5400,125
|
|
20230726,092100,191451830,5400,5410,5410,5400,18
|
|
20230726,092000,191354480,5400,5410,5410,5400,1337
|
|
20230726,091900,184125380,5410,5420,5430,5410,1499
|
|
20230726,091800,176003660,5430,5430,5440,5410,4011
|
|
20230726,091700,154226830,5430,5400,5430,5400,2023
|
|
20230726,091600,143242000,5400,5410,5410,5400,4743
|
|
20230726,091500,117621390,5410,5410,5440,5410,423
|
|
20230726,091400,115330700,5460,5440,5460,5410,1193
|
|
20230726,091300,108862110,5460,5470,5470,5430,289
|
|
20230726,091200,107288960,5470,5490,5490,5430,1749
|
|
20230726,091100,97740030,5470,5490,5490,5440,308
|
|
20230726,091000,96057910,5470,5490,5490,5470,500
|
|
20230726,090900,93322250,5490,5440,5490,5440,222
|
|
20230726,090800,92104470,5480,5460,5480,5440,2156
|
|
20230726,090700,80324190,5460,5460,5480,5450,902
|
|
20230726,090600,75397780,5470,5530,5530,5430,7449
|
|
20230726,090500,34511250,5540,5550,5550,5540,456
|
|
20230726,090400,31982160,5550,5590,5590,5550,1765
|
|
20230726,090300,22143290,5580,5580,5580,5580,10
|
|
20230726,090200,22087490,5580,5590,5590,5580,372
|
|
20230726,090100,20011510,5590,5590,5630,5590,337
|
|
20230726,090000,18126800,5620,5580,5620,5580,3246
|