620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191700,2654092250,9380,9380,9380,9380,2650
|
|
20230726,191600,2654092250,9380,9380,9380,9380,0
|
|
20230726,191500,2654092250,9380,9380,9380,9380,0
|
|
20230726,191400,2654092250,9380,9380,9380,9380,0
|
|
20230726,191300,2654092250,9380,9380,9380,9380,0
|
|
20230726,191200,2654092250,9380,9380,9380,9380,0
|
|
20230726,191100,2654092250,9380,9380,9380,9380,0
|
|
20230726,191000,2654092250,9380,9380,9380,9380,0
|
|
20230726,190900,2654092250,9380,9380,9380,9380,0
|
|
20230726,190800,2654092250,9380,9380,9380,9380,0
|
|
20230726,190700,2654092250,9380,9380,9380,9380,0
|
|
20230726,190600,2654092250,9380,9380,9380,9380,0
|
|
20230726,190500,2654092250,9380,9380,9380,9380,0
|
|
20230726,190400,2654092250,9380,9380,9380,9380,0
|
|
20230726,190300,2654092250,9380,9380,9380,9380,0
|
|
20230726,190200,2654092250,9380,9380,9380,9380,0
|
|
20230726,190100,2654092250,9380,9380,9380,9380,0
|
|
20230726,190000,2654092250,9380,9380,9380,9380,0
|
|
20230726,185900,2654092250,9380,9380,9380,9380,0
|
|
20230726,185800,2654092250,9380,9380,9380,9380,0
|
|
20230726,185700,2654092250,9380,9380,9380,9380,0
|
|
20230726,185600,2654092250,9380,9380,9380,9380,0
|
|
20230726,185500,2654092250,9380,9380,9380,9380,0
|
|
20230726,185400,2654092250,9380,9380,9380,9380,0
|
|
20230726,185300,2654092250,9380,9380,9380,9380,0
|
|
20230726,185200,2654092250,9380,9380,9380,9380,0
|
|
20230726,185100,2654092250,9380,9380,9380,9380,0
|
|
20230726,185000,2654092250,9380,9380,9380,9380,0
|
|
20230726,184900,2654092250,9380,9380,9380,9380,0
|
|
20230726,184800,2654092250,9380,9380,9380,9380,0
|
|
20230726,184700,2654092250,9380,9380,9380,9380,2650
|
|
20230726,184600,2654092250,9380,9380,9380,9380,0
|
|
20230726,184500,2654092250,9380,9380,9380,9380,0
|
|
20230726,184400,2654092250,9380,9380,9380,9380,0
|
|
20230726,184300,2654092250,9380,9380,9380,9380,0
|
|
20230726,184200,2654092250,9380,9380,9380,9380,0
|
|
20230726,184100,2654092250,9380,9380,9380,9380,0
|
|
20230726,184000,2654092250,9380,9380,9380,9380,0
|
|
20230726,183900,2654092250,9380,9380,9380,9380,0
|
|
20230726,183800,2654092250,9380,9380,9380,9380,0
|
|
20230726,183700,2654092250,9380,9380,9380,9380,0
|
|
20230726,183600,2654092250,9380,9380,9380,9380,0
|
|
20230726,183500,2654092250,9380,9380,9380,9380,0
|
|
20230726,183400,2654092250,9380,9380,9380,9380,0
|
|
20230726,183300,2654092250,9380,9380,9380,9380,0
|
|
20230726,183200,2654092250,9380,9380,9380,9380,0
|
|
20230726,183100,2654092250,9380,9380,9380,9380,0
|
|
20230726,183000,2654092250,9380,9380,9380,9380,0
|
|
20230726,182900,2654092250,9380,9380,9380,9380,0
|
|
20230726,182800,2654092250,9380,9380,9380,9380,0
|
|
20230726,182700,2654092250,9380,9380,9380,9380,0
|
|
20230726,182600,2654092250,9380,9380,9380,9380,0
|
|
20230726,182500,2654092250,9380,9380,9380,9380,0
|
|
20230726,182400,2654092250,9380,9380,9380,9380,0
|
|
20230726,182300,2654092250,9380,9380,9380,9380,0
|
|
20230726,182200,2654092250,9380,9380,9380,9380,0
|
|
20230726,182100,2654092250,9380,9380,9380,9380,0
|
|
20230726,182000,2654092250,9380,9380,9380,9380,0
|
|
20230726,181900,2654092250,9380,9380,9380,9380,0
|
|
20230726,181800,2654092250,9380,9380,9380,9380,0
|
|
20230726,181700,2654092250,9380,9380,9380,9380,2650
|
|
20230726,181600,2654092250,9380,9380,9380,9380,0
|
|
20230726,181500,2654092250,9380,9380,9380,9380,0
|
|
20230726,181400,2654092250,9380,9380,9380,9380,0
|
|
20230726,181300,2654092250,9380,9380,9380,9380,0
|
|
20230726,181200,2654092250,9380,9380,9380,9380,0
|
|
20230726,181100,2654092250,9380,9380,9380,9380,0
|
|
20230726,181000,2654092250,9380,9380,9380,9380,0
|
|
20230726,180900,2654092250,9380,9380,9380,9380,0
|
|
20230726,180800,2654092250,9380,9380,9380,9380,0
|
|
20230726,180700,2654092250,9380,9380,9380,9380,0
|
|
20230726,180600,2654092250,9380,9380,9380,9380,0
|
|
20230726,180500,2654092250,9380,9380,9380,9380,0
|
|
20230726,180400,2654092250,9380,9380,9380,9380,0
|
|
20230726,180300,2654092250,9380,9380,9380,9380,0
|
|
20230726,180200,2654092250,9380,9380,9380,9380,0
|
|
20230726,180100,2654092250,9380,9380,9380,9380,0
|
|
20230726,180000,2654092250,9380,9380,9380,9380,0
|
|
20230726,175900,2654092250,9380,9380,9380,9380,0
|
|
20230726,175800,2654092250,9380,9380,9380,9380,0
|
|
20230726,175700,2654092250,9380,9380,9380,9380,0
|
|
20230726,175600,2654092250,9380,9380,9380,9380,0
|
|
20230726,175500,2654092250,9380,9380,9380,9380,0
|
|
20230726,175400,2654092250,9380,9380,9380,9380,0
|
|
20230726,175300,2654092250,9380,9380,9380,9380,0
|
|
20230726,175200,2654092250,9380,9380,9380,9380,0
|
|
20230726,175100,2654092250,9380,9380,9380,9380,0
|
|
20230726,175000,2654092250,9380,9380,9380,9380,0
|
|
20230726,174900,2654092250,9380,9380,9380,9380,0
|
|
20230726,174800,2654092250,9380,9380,9380,9380,0
|
|
20230726,174700,2654092250,9380,9380,9380,9380,2650
|
|
20230726,174600,2654092250,9380,9380,9380,9380,0
|
|
20230726,174500,2654092250,9380,9380,9380,9380,0
|
|
20230726,174400,2654092250,9380,9380,9380,9380,0
|
|
20230726,174300,2654092250,9380,9380,9380,9380,0
|
|
20230726,174200,2654092250,9380,9380,9380,9380,0
|
|
20230726,174100,2654092250,9380,9380,9380,9380,0
|
|
20230726,174000,2654092250,9380,9380,9380,9380,0
|
|
20230726,173900,2654092250,9380,9380,9380,9380,0
|
|
20230726,173800,2654092250,9380,9380,9380,9380,0
|
|
20230726,173700,2654092250,9380,9380,9380,9380,0
|
|
20230726,173600,2654092250,9380,9380,9380,9380,0
|
|
20230726,173500,2654092250,9380,9380,9380,9380,0
|
|
20230726,173400,2654092250,9380,9380,9380,9380,0
|
|
20230726,173300,2654092250,9380,9380,9380,9380,0
|
|
20230726,173200,2654092250,9380,9380,9380,9380,0
|
|
20230726,173100,2654092250,9380,9380,9380,9380,0
|
|
20230726,173000,2654092250,9380,9380,9380,9380,0
|
|
20230726,172900,2654092250,9380,9380,9380,9380,0
|
|
20230726,172800,2654092250,9380,9380,9380,9380,0
|
|
20230726,172700,2654092250,9380,9380,9380,9380,0
|
|
20230726,172600,2654092250,9380,9380,9380,9380,0
|
|
20230726,172500,2654092250,9380,9380,9380,9380,0
|
|
20230726,172400,2654092250,9380,9380,9380,9380,0
|
|
20230726,172300,2654092250,9380,9380,9380,9380,0
|
|
20230726,172200,2654092250,9380,9380,9380,9380,0
|
|
20230726,172100,2654092250,9380,9380,9380,9380,0
|
|
20230726,172000,2654092250,9380,9380,9380,9380,0
|
|
20230726,171900,2654092250,9380,9380,9380,9380,0
|
|
20230726,171800,2654092250,9380,9380,9380,9380,0
|
|
20230726,171700,2654092250,9380,9380,9380,9380,2650
|
|
20230726,171600,2654092250,9380,9380,9380,9380,0
|
|
20230726,171500,2654092250,9380,9380,9380,9380,0
|
|
20230726,171400,2654092250,9380,9380,9380,9380,0
|
|
20230726,171300,2654092250,9380,9380,9380,9380,0
|
|
20230726,171200,2654092250,9380,9380,9380,9380,0
|
|
20230726,171100,2654092250,9380,9380,9380,9380,0
|
|
20230726,171000,2654092250,9380,9380,9380,9380,0
|
|
20230726,170900,2654092250,9380,9380,9380,9380,0
|
|
20230726,170800,2654092250,9380,9380,9380,9380,0
|
|
20230726,170700,2654092250,9380,9380,9380,9380,0
|
|
20230726,170600,2654092250,9380,9380,9380,9380,0
|
|
20230726,170500,2654092250,9380,9380,9380,9380,0
|
|
20230726,170400,2654092250,9380,9380,9380,9380,0
|
|
20230726,170300,2654092250,9380,9380,9380,9380,0
|
|
20230726,170200,2654092250,9380,9380,9380,9380,0
|
|
20230726,170100,2654092250,9380,9380,9380,9380,0
|
|
20230726,170000,2654092250,9380,9380,9380,9380,0
|
|
20230726,165900,2654092250,9380,9380,9380,9380,0
|
|
20230726,165800,2654092250,9380,9380,9380,9380,0
|
|
20230726,165700,2654092250,9380,9380,9380,9380,0
|
|
20230726,165600,2654092250,9380,9380,9380,9380,0
|
|
20230726,165500,2654092250,9380,9380,9380,9380,0
|
|
20230726,165400,2654092250,9380,9380,9380,9380,0
|
|
20230726,165300,2654092250,9380,9380,9380,9380,0
|
|
20230726,165200,2654092250,9380,9380,9380,9380,0
|
|
20230726,165100,2654092250,9380,9380,9380,9380,0
|
|
20230726,165000,2654092250,9380,9380,9380,9380,0
|
|
20230726,164900,2654092250,9380,9380,9380,9380,0
|
|
20230726,164800,2654092250,9380,9380,9380,9380,0
|
|
20230726,164700,2654092250,9380,9380,9380,9380,2650
|
|
20230726,164600,2654092250,9380,9380,9380,9380,0
|
|
20230726,164500,2654092250,9380,9380,9380,9380,0
|
|
20230726,164400,2654092250,9380,9380,9380,9380,0
|
|
20230726,164300,2654092250,9380,9380,9380,9380,0
|
|
20230726,164200,2654092250,9380,9380,9380,9380,0
|
|
20230726,164100,2654092250,9380,9380,9380,9380,0
|
|
20230726,164000,2654092250,9380,9380,9380,9380,0
|
|
20230726,163900,2654092250,9380,9380,9380,9380,0
|
|
20230726,163800,2654092250,9380,9380,9380,9380,0
|
|
20230726,163700,2654092250,9380,9380,9380,9380,0
|
|
20230726,163600,2654092250,9380,9380,9380,9380,0
|
|
20230726,163500,2654092250,9380,9380,9380,9380,0
|
|
20230726,163400,2654092250,9380,9380,9380,9380,0
|
|
20230726,163300,2654092250,9380,9380,9380,9380,0
|
|
20230726,163200,2654092250,9380,9380,9380,9380,0
|
|
20230726,163100,2654092250,9380,9380,9380,9380,0
|
|
20230726,163000,2654092250,9380,9380,9380,9380,0
|
|
20230726,162900,2654092250,9380,9380,9380,9380,0
|
|
20230726,162800,2654092250,9380,9380,9380,9380,0
|
|
20230726,162700,2654092250,9380,9380,9380,9380,0
|
|
20230726,162600,2654092250,9380,9380,9380,9380,0
|
|
20230726,162500,2654092250,9380,9380,9380,9380,0
|
|
20230726,162400,2654092250,9380,9380,9380,9380,0
|
|
20230726,162300,2654092250,9380,9380,9380,9380,0
|
|
20230726,162200,2654092250,9380,9380,9380,9380,0
|
|
20230726,162100,2654092250,9380,9380,9380,9380,0
|
|
20230726,162000,2654092250,9380,9380,9380,9380,0
|
|
20230726,161900,2654092250,9380,9380,9380,9380,0
|
|
20230726,161800,2654092250,9380,9380,9380,9380,0
|
|
20230726,161700,2654092250,9380,9380,9380,9380,2650
|
|
20230726,161600,2654092250,9380,9380,9380,9380,0
|
|
20230726,161500,2654092250,9380,9380,9380,9380,0
|
|
20230726,161400,2654092250,9380,9380,9380,9380,0
|
|
20230726,161300,2654092250,9380,9380,9380,9380,0
|
|
20230726,161200,2654092250,9380,9380,9380,9380,0
|
|
20230726,161100,2654092250,9380,9380,9380,9380,0
|
|
20230726,161000,2654092250,9380,9380,9380,9380,0
|
|
20230726,160900,2654092250,9380,9380,9380,9380,0
|
|
20230726,160800,2654092250,9380,9380,9380,9380,0
|
|
20230726,160700,2654092250,9380,9380,9380,9380,0
|
|
20230726,160600,2654092250,9380,9380,9380,9380,0
|
|
20230726,160500,2654092250,9380,9380,9380,9380,0
|
|
20230726,160400,2654092250,9380,9380,9380,9380,0
|
|
20230726,160300,2654092250,9380,9380,9380,9380,0
|
|
20230726,160200,2654092250,9380,9380,9380,9380,0
|
|
20230726,160100,2654092250,9380,9380,9380,9380,0
|
|
20230726,160000,2654092250,9380,9380,9380,9380,0
|
|
20230726,155900,2654092250,9380,9380,9380,9380,0
|
|
20230726,155800,2654092250,9380,9380,9380,9380,0
|
|
20230726,155700,2654092250,9380,9380,9380,9380,0
|
|
20230726,155600,2654092250,9380,9380,9380,9380,0
|
|
20230726,155500,2654092250,9380,9380,9380,9380,0
|
|
20230726,155400,2654092250,9380,9380,9380,9380,0
|
|
20230726,155300,2654092250,9380,9380,9380,9380,0
|
|
20230726,155200,2654092250,9380,9380,9380,9380,0
|
|
20230726,155100,2654092250,9380,9380,9380,9380,0
|
|
20230726,155000,2654092250,9380,9380,9380,9380,0
|
|
20230726,154900,2654092250,9380,9380,9380,9380,0
|
|
20230726,154800,2654092250,9380,9380,9380,9380,0
|
|
20230726,154700,2654092250,9380,9380,9380,9380,2650
|
|
20230726,154600,2654092250,9380,9380,9380,9380,0
|
|
20230726,154500,2654092250,9380,9380,9380,9380,0
|
|
20230726,154400,2654092250,9380,9380,9380,9380,0
|
|
20230726,154300,2654092250,9380,9380,9380,9380,0
|
|
20230726,154200,2654092250,9380,9380,9380,9380,0
|
|
20230726,154100,2654092250,9380,9380,9380,9380,0
|
|
20230726,154000,2654092250,9380,9380,9380,9380,0
|
|
20230726,153900,2654092250,9380,9380,9380,9380,0
|
|
20230726,153800,2654092250,9380,9380,9380,9380,0
|
|
20230726,153700,2654092250,9380,9380,9380,9380,0
|
|
20230726,153600,2654092250,9380,9380,9380,9380,0
|
|
20230726,153500,2654092250,9380,9380,9380,9380,0
|
|
20230726,153400,2654092250,9380,9380,9380,9380,0
|
|
20230726,153300,2654092250,9380,9380,9380,9380,0
|
|
20230726,153200,2654092250,9380,9380,9380,9380,0
|
|
20230726,153100,2654092250,9380,9380,9380,9380,0
|
|
20230726,153000,2654092250,9380,9380,9380,9380,2650
|
|
20230726,152900,2629235250,9290,9290,9290,9290,0
|
|
20230726,152800,2629235250,9290,9290,9290,9290,0
|
|
20230726,152700,2629235250,9290,9290,9290,9290,0
|
|
20230726,152600,2629235250,9290,9290,9290,9290,0
|
|
20230726,152500,2629235250,9290,9290,9290,9290,0
|
|
20230726,152400,2629235250,9290,9290,9290,9290,0
|
|
20230726,152300,2629235250,9290,9290,9290,9290,0
|
|
20230726,152200,2629235250,9290,9290,9290,9290,0
|
|
20230726,152100,2629235250,9290,9290,9290,9290,0
|
|
20230726,152000,2629235250,9290,9290,9290,9290,0
|
|
20230726,151900,2629235250,9290,9210,9290,9210,876
|
|
20230726,151800,2621121960,9210,9280,9280,9210,32
|
|
20230726,151700,2620826960,9210,9230,9230,9210,701
|
|
20230726,151600,2614356750,9230,9230,9230,9230,689
|
|
20230726,151500,2607997280,9230,9230,9230,9230,697
|
|
20230726,151400,2601563970,9230,9220,9330,9220,2343
|
|
20230726,151300,2579913170,9200,9210,9210,9200,215
|
|
20230726,151200,2577933860,9200,9160,9200,9160,607
|
|
20230726,151100,2572360760,9160,9170,9170,9150,352
|
|
20230726,151000,2569136820,9140,9150,9150,9120,150
|
|
20230726,150900,2567765570,9150,9170,9170,9150,2552
|
|
20230726,150800,2544389170,9170,9180,9180,9170,577
|
|
20230726,150700,2539093230,9180,9180,9180,9180,321
|
|
20230726,150600,2536146450,9180,9190,9200,9180,986
|
|
20230726,150500,2527090180,9200,9220,9220,9200,742
|
|
20230726,150400,2520259170,9230,9240,9250,9230,346
|
|
20230726,150300,2517062760,9250,9250,9250,9250,0
|
|
20230726,150200,2517062760,9250,9260,9260,9250,602
|
|
20230726,150100,2511491250,9260,9270,9310,9260,553
|
|
20230726,150000,2506361570,9310,9340,9340,9270,438
|
|
20230726,145900,2502297930,9340,9270,9340,9270,93
|
|
20230726,145800,2501429380,9340,9340,9340,9240,89
|
|
20230726,145700,2500598220,9240,9290,9350,9240,1778
|
|
20230726,145600,2484064400,9280,9220,9280,9220,2821
|
|
20230726,145500,2457984040,9220,9240,9240,9220,191
|
|
20230726,145400,2456222880,9240,9240,9240,9240,212
|
|
20230726,145300,2454264000,9210,9260,9260,9210,1292
|
|
20230726,145200,2442332290,9250,9220,9250,9220,1404
|
|
20230726,145100,2429356640,9200,9200,9200,9200,72
|
|
20230726,145000,2428694240,9200,9200,9200,9200,0
|
|
20230726,144900,2428694240,9200,9200,9200,9200,3
|
|
20230726,144800,2428666640,9200,9200,9200,9200,0
|
|
20230726,144700,2428666640,9200,9200,9200,9200,855
|
|
20230726,144600,2420800640,9200,9210,9220,9200,212
|
|
20230726,144500,2418848940,9220,9210,9220,9210,477
|
|
20230726,144400,2414455000,9150,9150,9150,9150,0
|
|
20230726,144300,2414455000,9150,9150,9150,9150,0
|
|
20230726,144200,2414455000,9150,9180,9180,9140,907
|
|
20230726,144100,2406146480,9230,9230,9230,9230,400
|
|
20230726,144000,2402454480,9170,9170,9170,9170,0
|
|
20230726,143900,2402454480,9170,9180,9180,9170,63
|
|
20230726,143800,2401876680,9200,9200,9200,9200,107
|
|
20230726,143700,2400892280,9210,9220,9220,9210,430
|
|
20230726,143600,2396929280,9220,9240,9240,9220,15
|
|
20230726,143500,2396790960,9240,9240,9240,9240,103
|
|
20230726,143400,2395839240,9240,9240,9250,9240,664
|
|
20230726,143300,2389699890,9210,9160,9210,9160,764
|
|
20230726,143200,2382677710,9200,9200,9200,9200,14
|
|
20230726,143100,2382548910,9200,9200,9230,9200,493
|
|
20230726,143000,2378013280,9230,9240,9260,9210,523
|
|
20230726,142900,2373195860,9270,9230,9270,9230,3102
|
|
20230726,142800,2344525350,9210,9210,9210,9210,200
|
|
20230726,142700,2342683350,9230,9230,9230,9230,270
|
|
20230726,142600,2340191250,9210,9210,9210,9210,113
|
|
20230726,142500,2339150520,9210,9210,9210,9210,114
|
|
20230726,142400,2338100580,9210,9210,9210,9210,186
|
|
20230726,142300,2336387520,9190,9190,9200,9190,409
|
|
20230726,142200,2332626670,9120,9230,9230,9120,27
|
|
20230726,142100,2332380080,9160,9160,9160,9160,227
|
|
20230726,142000,2330300760,9220,9220,9220,9220,320
|
|
20230726,141900,2327350360,9260,9260,9260,9260,0
|
|
20230726,141800,2327350360,9260,9260,9260,9260,2
|
|
20230726,141700,2327331840,9270,9240,9270,9200,452
|
|
20230726,141600,2323158500,9230,9190,9230,9190,4429
|
|
20230726,141500,2282391850,9190,9150,9190,9150,955
|
|
20230726,141400,2273617560,9150,9150,9150,9150,143
|
|
20230726,141300,2272309110,9140,9140,9140,9140,269
|
|
20230726,141200,2269850450,9130,9140,9150,9130,1371
|
|
20230726,141100,2257331200,9140,9140,9140,9140,130
|
|
20230726,141000,2256143000,9150,9130,9150,9130,556
|
|
20230726,140900,2251055640,9130,9130,9130,9130,528
|
|
20230726,140800,2246235000,9140,9140,9140,9140,876
|
|
20230726,140700,2238228360,9140,9140,9180,9140,1000
|
|
20230726,140600,2229048520,9180,9130,9180,9130,905
|
|
20230726,140500,2220785820,9140,9190,9190,9140,76
|
|
20230726,140400,2220089530,9200,9200,9200,9130,304
|
|
20230726,140300,2217313730,9190,9110,9190,9110,437
|
|
20230726,140200,2213310200,9190,9100,9200,9100,814
|
|
20230726,140100,2205874100,9100,9100,9100,9100,2
|
|
20230726,140000,2205855900,9140,9070,9140,9070,344
|
|
20230726,135900,2202725340,9070,9060,9070,9060,588
|
|
20230726,135800,2197398040,9080,9030,9090,9030,2777
|
|
20230726,135700,2172257280,9040,9090,9090,9040,2138
|
|
20230726,135600,2152913920,9100,9100,9110,9080,401
|
|
20230726,135500,2149264830,9100,9110,9110,9090,602
|
|
20230726,135400,2143783970,9090,9110,9140,9090,2160
|
|
20230726,135300,2124098900,9110,9140,9160,9110,628
|
|
20230726,135200,2118361070,9150,9180,9180,9150,1923
|
|
20230726,135100,2100756970,9170,9170,9170,9170,2
|
|
20230726,135000,2100738630,9170,9170,9170,9170,4
|
|
20230726,134900,2100701950,9150,9170,9170,9150,418
|
|
20230726,134800,2096873680,9160,9160,9160,9160,0
|
|
20230726,134700,2096873680,9160,9160,9160,9160,71
|
|
20230726,134600,2096223320,9230,9160,9230,9160,10
|
|
20230726,134500,2096131650,9160,9160,9160,9160,31
|
|
20230726,134400,2095847690,9160,9160,9160,9160,40
|
|
20230726,134300,2095481290,9150,9150,9150,9150,0
|
|
20230726,134200,2095481290,9150,9150,9150,9150,247
|
|
20230726,134100,2093221240,9130,9130,9130,9130,31
|
|
20230726,134000,2092938210,9130,9170,9170,9110,489
|
|
20230726,133900,2088469370,9190,9180,9190,9170,167
|
|
20230726,133800,2086936300,9190,9170,9210,9150,1951
|
|
20230726,133700,2069016180,9170,9160,9170,9150,63
|
|
20230726,133600,2068438810,9160,9170,9200,9160,582
|
|
20230726,133500,2063099530,9180,9190,9200,9180,165
|
|
20230726,133400,2061583130,9230,9190,9230,9190,1081
|
|
20230726,133300,2051644740,9190,9190,9190,9190,1
|
|
20230726,133200,2051635550,9180,9180,9180,9180,508
|
|
20230726,133100,2046972110,9200,9200,9200,9200,0
|
|
20230726,133000,2046972110,9200,9200,9200,9180,251
|
|
20230726,132900,2044667790,9200,9180,9220,9180,47
|
|
20230726,132800,2044235000,9170,9170,9170,9170,50
|
|
20230726,132700,2043776500,9170,9200,9200,9170,1070
|
|
20230726,132600,2033961570,9200,9200,9200,9200,10
|
|
20230726,132500,2033869570,9210,9190,9210,9190,1004
|
|
20230726,132400,2024634050,9190,9190,9190,9190,50
|
|
20230726,132300,2024174550,9140,9130,9180,9130,61
|
|
20230726,132200,2023615660,9040,9200,9200,9040,3080
|
|
20230726,132100,1995540500,9250,9250,9250,9250,0
|
|
20230726,132000,1995540500,9250,9250,9250,9250,0
|
|
20230726,131900,1995540500,9250,9200,9250,9200,1152
|
|
20230726,131800,1984904650,9150,9160,9170,9150,812
|
|
20230726,131700,1977469010,9160,9170,9170,9150,73
|
|
20230726,131600,1976800670,9170,9160,9170,9140,733
|
|
20230726,131500,1970092800,9160,9160,9160,9140,412
|
|
20230726,131400,1966320990,9210,9210,9210,9210,0
|
|
20230726,131300,1966320990,9210,9110,9210,9110,1302
|
|
20230726,131200,1954418870,9110,9110,9110,9110,254
|
|
20230726,131100,1952104930,9110,9110,9110,9110,947
|
|
20230726,131000,1943477760,9120,9120,9120,9120,1
|
|
20230726,130900,1943468640,9090,9100,9100,9090,161
|
|
20230726,130800,1942005050,9090,9100,9100,9090,763
|
|
20230726,130700,1935068930,9120,9120,9120,9120,0
|
|
20230726,130600,1935068930,9120,9100,9120,9100,75
|
|
20230726,130500,1934385030,9120,9120,9120,9120,1
|
|
20230726,130400,1934375910,9120,9100,9120,9100,1323
|
|
20230726,130300,1922335750,9100,9100,9100,9100,0
|
|
20230726,130200,1922335750,9100,9100,9100,9100,2019
|
|
20230726,130100,1903962850,9110,9110,9110,9110,121
|
|
20230726,130000,1902860540,9110,9130,9130,9110,271
|
|
20230726,125900,1900389780,9130,9130,9130,9130,0
|
|
20230726,125800,1900389780,9130,9120,9140,9100,1266
|
|
20230726,125700,1888830750,9120,9140,9150,9120,2007
|
|
20230726,125600,1870488230,9140,9140,9140,9130,175
|
|
20230726,125500,1868889200,9140,9140,9140,9140,0
|
|
20230726,125400,1868889200,9140,9130,9140,9130,37
|
|
20230726,125300,1868551120,9130,9130,9130,9130,13
|
|
20230726,125200,1868432430,9130,9130,9130,9130,5
|
|
20230726,125100,1868386780,9170,9150,9220,9150,1616
|
|
20230726,125000,1853570570,9140,9110,9150,9110,147
|
|
20230726,124900,1852226770,9070,9140,9150,9070,241
|
|
20230726,124800,1850028270,9140,9130,9140,9130,928
|
|
20230726,124700,1841552050,9120,9070,9120,9070,905
|
|
20230726,124600,1833317270,9070,9060,9100,9060,1129
|
|
20230726,124500,1823060040,9060,9090,9100,9060,1802
|
|
20230726,124400,1806717090,9090,9090,9090,9090,468
|
|
20230726,124300,1802462970,9100,9100,9100,9100,10
|
|
20230726,124200,1802371970,9100,9120,9120,9090,83
|
|
20230726,124100,1801616820,9120,9100,9120,9100,263
|
|
20230726,124000,1799223420,9100,9130,9130,9080,509
|
|
20230726,123900,1794576390,9140,9090,9140,9080,1538
|
|
20230726,123800,1780573930,9090,9120,9120,9090,59
|
|
20230726,123700,1780037470,9120,9110,9120,9080,716
|
|
20230726,123600,1773518240,9110,9110,9110,9090,11268
|
|
20230726,123500,1670884580,9110,9120,9120,9100,1703
|
|
20230726,123400,1655359590,9120,9130,9140,9120,1158
|
|
20230726,123300,1644794780,9130,9130,9130,9130,2709
|
|
20230726,123200,1620061610,9140,9130,9140,9130,1030
|
|
20230726,123100,1610655490,9150,9150,9150,9140,967
|
|
20230726,123000,1601817070,9150,9150,9150,9150,20
|
|
20230726,122900,1601634070,9140,9150,9150,9140,500
|
|
20230726,122800,1597063460,9160,9160,9160,9160,218
|
|
20230726,122700,1595066580,9150,9150,9160,9150,470
|
|
20230726,122600,1590765580,9150,9170,9170,9150,130
|
|
20230726,122500,1589573680,9170,9170,9170,9170,0
|
|
20230726,122400,1589573680,9170,9170,9170,9170,0
|
|
20230726,122300,1589573680,9170,9150,9170,9150,160
|
|
20230726,122200,1588109480,9160,9150,9160,9150,385
|
|
20230726,122100,1584585830,9150,9150,9150,9150,200
|
|
20230726,122000,1582755830,9150,9150,9150,9150,516
|
|
20230726,121900,1578034430,9150,9150,9150,9150,0
|
|
20230726,121800,1578034430,9150,9150,9150,9150,5
|
|
20230726,121700,1577988680,9170,9150,9170,9150,43
|
|
20230726,121600,1577595150,9140,9140,9140,9140,0
|
|
20230726,121500,1577595150,9140,9150,9170,9140,1392
|
|
20230726,121400,1564863850,9150,9150,9150,9150,0
|
|
20230726,121300,1564863850,9150,9150,9150,9150,165
|
|
20230726,121200,1563354100,9150,9150,9150,9150,1
|
|
20230726,121100,1563344950,9150,9160,9160,9150,522
|
|
20230726,121000,1558568600,9150,9170,9170,9150,544
|
|
20230726,120900,1553584870,9180,9200,9200,9180,204
|
|
20230726,120800,1551712080,9190,9190,9190,9190,9
|
|
20230726,120700,1551629370,9180,9200,9200,9180,123
|
|
20230726,120600,1550499230,9220,9220,9220,9220,0
|
|
20230726,120500,1550499230,9220,9220,9220,9220,0
|
|
20230726,120400,1550499230,9220,9220,9220,9220,0
|
|
20230726,120300,1550499230,9220,9220,9220,9220,0
|
|
20230726,120200,1550499230,9220,9220,9220,9220,66
|
|
20230726,120100,1549890710,9200,9200,9200,9190,21
|
|
20230726,120000,1549697520,9200,9190,9200,9190,666
|
|
20230726,115900,1543576160,9190,9190,9190,9190,0
|
|
20230726,115800,1543576160,9190,9170,9190,9170,216
|
|
20230726,115700,1541591160,9160,9160,9160,9160,0
|
|
20230726,115600,1541591160,9160,9160,9160,9160,0
|
|
20230726,115500,1541591160,9160,9160,9160,9160,0
|
|
20230726,115400,1541591160,9160,9160,9160,9150,1718
|
|
20230726,115300,1525867920,9160,9160,9160,9160,179
|
|
20230726,115200,1524228280,9160,9170,9170,9160,19
|
|
20230726,115100,1524054110,9170,9170,9200,9160,915
|
|
20230726,115000,1515652630,9170,9200,9200,9150,282
|
|
20230726,114900,1513066420,9220,9220,9220,9220,10
|
|
20230726,114800,1512974220,9220,9200,9220,9200,3
|
|
20230726,114700,1512946580,9200,9240,9240,9200,528
|
|
20230726,114600,1508081310,9240,9240,9240,9240,17
|
|
20230726,114500,1507924230,9240,9230,9270,9230,142
|
|
20230726,114400,1506612750,9230,9240,9240,9230,132
|
|
20230726,114300,1505394290,9230,9240,9240,9230,855
|
|
20230726,114200,1497497650,9240,9260,9260,9240,751
|
|
20230726,114100,1490551390,9260,9260,9260,9260,0
|
|
20230726,114000,1490551390,9260,9260,9260,9260,57
|
|
20230726,113900,1490023570,9240,9260,9270,9240,1541
|
|
20230726,113800,1475779900,9230,9230,9230,9230,0
|
|
20230726,113700,1475779900,9230,9250,9250,9230,7
|
|
20230726,113600,1475715270,9260,9260,9260,9260,0
|
|
20230726,113500,1475715270,9260,9260,9260,9260,0
|
|
20230726,113400,1475715270,9260,9250,9260,9250,268
|
|
20230726,113300,1473234440,9210,9210,9210,9210,0
|
|
20230726,113200,1473234440,9210,9210,9210,9210,10
|
|
20230726,113100,1473142340,9210,9250,9250,9210,1206
|
|
20230726,113000,1462029860,9250,9220,9250,9200,949
|
|
20230726,112900,1453279050,9220,9190,9220,9190,1275
|
|
20230726,112800,1441534030,9180,9180,9180,9180,135
|
|
20230726,112700,1440294730,9180,9180,9180,9180,594
|
|
20230726,112600,1434841810,9170,9180,9180,9170,503
|
|
20230726,112500,1430225240,9170,9180,9180,9170,1000
|
|
20230726,112400,1421050430,9190,9220,9220,9190,268
|
|
20230726,112300,1418587210,9220,9220,9220,9220,0
|
|
20230726,112200,1418587210,9220,9220,9220,9220,20
|
|
20230726,112100,1418402810,9190,9190,9190,9190,10
|
|
20230726,112000,1418310910,9190,9190,9190,9190,90
|
|
20230726,111900,1417483810,9210,9210,9220,9210,391
|
|
20230726,111800,1413881870,9210,9210,9210,9210,1
|
|
20230726,111700,1413872660,9180,9180,9180,9180,1
|
|
20230726,111600,1413863480,9170,9170,9170,9170,150
|
|
20230726,111500,1412487980,9170,9180,9200,9170,150
|
|
20230726,111400,1411109170,9180,9180,9180,9180,0
|
|
20230726,111300,1411109170,9180,9180,9180,9180,0
|
|
20230726,111200,1411109170,9180,9180,9180,9180,325
|
|
20230726,111100,1408125670,9180,9200,9200,9180,197
|
|
20230726,111000,1406317090,9200,9200,9200,9200,0
|
|
20230726,110900,1406317090,9200,9190,9200,9190,143
|
|
20230726,110800,1405001720,9200,9220,9220,9200,436
|
|
20230726,110700,1400990500,9180,9210,9210,9180,1213
|
|
20230726,110600,1389848670,9210,9210,9210,9210,102
|
|
20230726,110500,1388909250,9220,9220,9220,9220,64
|
|
20230726,110400,1388319170,9230,9240,9240,9230,483
|
|
20230726,110300,1383860950,9250,9260,9260,9250,65
|
|
20230726,110200,1383259560,9260,9260,9260,9260,70
|
|
20230726,110100,1382611360,9260,9260,9260,9260,4
|
|
20230726,110000,1382574320,9270,9270,9270,9270,12
|
|
20230726,105900,1382463080,9260,9260,9260,9250,2001
|
|
20230726,105800,1363943820,9260,9260,9260,9260,100
|
|
20230726,105700,1363017820,9260,9260,9260,9260,19
|
|
20230726,105600,1362841880,9260,9320,9320,9260,56
|
|
20230726,105500,1362322830,9290,9260,9290,9260,2103
|
|
20230726,105400,1342796880,9250,9250,9250,9250,15
|
|
20230726,105300,1342658130,9260,9250,9260,9250,200
|
|
20230726,105200,1340806780,9260,9230,9270,9230,636
|
|
20230726,105100,1334925190,9300,9270,9300,9220,1144
|
|
20230726,105000,1324343720,9250,9170,9250,9170,5564
|
|
20230726,104900,1273188870,9170,9150,9170,9150,1134
|
|
20230726,104800,1262799360,9150,9130,9150,9130,1577
|
|
20230726,104700,1248389930,9130,9130,9130,9130,19
|
|
20230726,104600,1248216460,9150,9120,9150,9120,561
|
|
20230726,104500,1243088120,9120,9150,9150,9120,2195
|
|
20230726,104400,1223051530,9140,9140,9150,9140,910
|
|
20230726,104300,1214733730,9140,9170,9170,9140,1535
|
|
20230726,104200,1200687790,9170,9170,9170,9160,557
|
|
20230726,104100,1195582110,9160,9170,9170,9160,1557
|
|
20230726,104000,1181309710,9180,9180,9180,9180,82
|
|
20230726,103900,1180556950,9180,9180,9190,9170,322
|
|
20230726,103800,1177599490,9170,9180,9180,9170,616
|
|
20230726,103700,1171950260,9190,9200,9200,9190,11
|
|
20230726,103600,1171849160,9200,9200,9200,9200,0
|
|
20230726,103500,1171849160,9200,9180,9200,9180,817
|
|
20230726,103400,1164337620,9170,9190,9190,9170,487
|
|
20230726,103300,1159866800,9190,9200,9200,9190,600
|
|
20230726,103200,1154352790,9220,9190,9220,9190,9
|
|
20230726,103100,1154269870,9180,9200,9220,9180,2162
|
|
20230726,103000,1134407640,9200,9220,9220,9200,831
|
|
20230726,102900,1126757880,9220,9220,9220,9220,119
|
|
20230726,102800,1125660700,9220,9240,9250,9220,623
|
|
20230726,102700,1119912270,9220,9200,9220,9200,608
|
|
20230726,102600,1114309960,9200,9200,9220,9200,5582
|
|
20230726,102500,1062950060,9220,9200,9220,9200,690
|
|
20230726,102400,1056601930,9200,9220,9220,9190,9292
|
|
20230726,102300,971112930,9220,9210,9220,9210,108
|
|
20230726,102200,970117390,9220,9260,9260,9200,5002
|
|
20230726,102100,924092760,9210,9270,9270,9210,2711
|
|
20230726,102000,899075200,9250,9260,9270,9250,225
|
|
20230726,101900,896990850,9270,9270,9290,9250,750
|
|
20230726,101800,890052750,9250,9270,9300,9250,514
|
|
20230726,101700,885297820,9280,9270,9310,9270,245
|
|
20230726,101600,883018870,9320,9310,9320,9250,406
|
|
20230726,101500,879243210,9330,9330,9360,9330,30
|
|
20230726,101400,878963280,9350,9330,9350,9330,2540
|
|
20230726,101300,855265060,9330,9300,9350,9300,6056
|
|
20230726,101200,798890430,9300,9300,9310,9240,216
|
|
20230726,101100,796890270,9300,9300,9300,9200,3470
|
|
20230726,101000,764865080,9310,9300,9310,9300,500
|
|
20230726,100900,760210980,9300,9290,9300,9290,62
|
|
20230726,100800,759634970,9270,9330,9330,9270,1864
|
|
20230726,100700,742307370,9330,9320,9330,9320,72
|
|
20230726,100600,741636320,9320,9300,9320,9300,1898
|
|
20230726,100500,723974090,9300,9340,9350,9300,4393
|
|
20230726,100400,683051220,9340,9310,9340,9310,578
|
|
20230726,100300,677654960,9310,9320,9320,9310,273
|
|
20230726,100200,675113130,9310,9350,9350,9310,1165
|
|
20230726,100100,664262400,9350,9350,9350,9350,120
|
|
20230726,100000,663140400,9350,9350,9370,9320,2586
|
|
20230726,095900,638982140,9350,9380,9380,9350,68
|
|
20230726,095800,638346040,9370,9370,9370,9370,52
|
|
20230726,095700,637858800,9400,9390,9400,9370,3
|
|
20230726,095600,637830640,9390,9410,9410,9390,64
|
|
20230726,095500,637228720,9410,9420,9440,9410,230
|
|
20230726,095400,635064230,9440,9420,9440,9420,837
|
|
20230726,095300,627179670,9420,9410,9420,9410,289
|
|
20230726,095200,624460170,9390,9410,9410,9390,51
|
|
20230726,095100,623980440,9380,9390,9390,9380,950
|
|
20230726,095000,615068980,9390,9450,9450,9380,1008
|
|
20230726,094900,605595610,9450,9450,9450,9450,126
|
|
20230726,094800,604404910,9450,9450,9450,9450,0
|
|
20230726,094700,604404910,9450,9420,9450,9420,88
|
|
20230726,094600,603573530,9400,9390,9400,9380,818
|
|
20230726,094500,595886730,9370,9420,9450,9340,3069
|
|
20230726,094400,567082390,9420,9410,9420,9410,546
|
|
20230726,094300,561940210,9450,9410,9450,9400,1459
|
|
20230726,094200,548181290,9430,9420,9430,9420,73
|
|
20230726,094100,547493620,9430,9460,9460,9420,585
|
|
20230726,094000,541976150,9460,9460,9460,9460,1
|
|
20230726,093900,541966690,9450,9470,9490,9450,396
|
|
20230726,093800,538216190,9470,9530,9530,9470,905
|
|
20230726,093700,529626760,9500,9460,9540,9460,2128
|
|
20230726,093600,509439020,9450,9430,9450,9430,561
|
|
20230726,093500,504146470,9360,9450,9450,9340,1873
|
|
20230726,093400,486489390,9480,9460,9480,9460,196
|
|
20230726,093300,484631510,9450,9450,9460,9450,1039
|
|
20230726,093200,474811450,9390,9430,9450,9390,235
|
|
20230726,093100,472602500,9340,9430,9430,9340,539
|
|
20230726,093000,467559880,9330,9440,9450,9300,733
|
|
20230726,092900,460684840,9440,9470,9470,9440,73
|
|
20230726,092800,459995540,9480,9460,9480,9440,2001
|
|
20230726,092700,441034590,9470,9470,9480,9460,977
|
|
20230726,092600,431780880,9390,9390,9460,9390,2354
|
|
20230726,092500,409585320,9380,9370,9390,9300,3369
|
|
20230726,092400,378136910,9390,9370,9390,9350,527
|
|
20230726,092300,373200690,9370,9370,9450,9340,860
|
|
20230726,092200,365126440,9370,9380,9460,9300,3058
|
|
20230726,092100,336478200,9380,9420,9420,9380,3270
|
|
20230726,092000,305761500,9420,9460,9460,9400,1972
|
|
20230726,091900,287191810,9440,9490,9490,9440,1043
|
|
20230726,091800,277339740,9490,9500,9500,9490,501
|
|
20230726,091700,272582240,9490,9480,9490,9480,253
|
|
20230726,091600,270182780,9470,9450,9470,9450,40
|
|
20230726,091500,269804750,9440,9440,9460,9440,1191
|
|
20230726,091400,258552380,9440,9490,9490,9440,1030
|
|
20230726,091300,248807840,9480,9500,9500,9480,1676
|
|
20230726,091200,232918840,9530,9540,9540,9530,57
|
|
20230726,091100,232375310,9550,9500,9550,9500,1316
|
|
20230726,091000,219860560,9500,9480,9510,9410,2704
|
|
20230726,090900,194289610,9470,9480,9490,9450,2387
|
|
20230726,090800,171649010,9460,9510,9510,9460,3628
|
|
20230726,090700,137256490,9490,9510,9550,9480,4626
|
|
20230726,090600,93338550,9550,9490,9550,9490,181
|
|
20230726,090500,91613970,9480,9550,9560,9480,1446
|
|
20230726,090400,77831730,9550,9600,9600,9470,2374
|
|
20230726,090300,55205060,9600,9620,9620,9600,641
|
|
20230726,090200,49045980,9610,9670,9670,9610,1469
|
|
20230726,090100,34896950,9700,9720,9720,9670,1443
|
|
20230726,090000,20907360,9720,9680,9720,9680,2043
|