662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,195900,1586137960,5480,5480,5480,5480,3122
|
|
20230726,195800,1586137960,5480,5480,5480,5480,0
|
|
20230726,195700,1586137960,5480,5480,5480,5480,0
|
|
20230726,195600,1586137960,5480,5480,5480,5480,0
|
|
20230726,195500,1586137960,5480,5480,5480,5480,0
|
|
20230726,195400,1586137960,5480,5480,5480,5480,0
|
|
20230726,195300,1586137960,5480,5480,5480,5480,0
|
|
20230726,195200,1586137960,5480,5480,5480,5480,0
|
|
20230726,195100,1586137960,5480,5480,5480,5480,0
|
|
20230726,195000,1586137960,5480,5480,5480,5480,0
|
|
20230726,194900,1586137960,5480,5480,5480,5480,0
|
|
20230726,194800,1586137960,5480,5480,5480,5480,0
|
|
20230726,194700,1586137960,5480,5480,5480,5480,0
|
|
20230726,194600,1586137960,5480,5480,5480,5480,0
|
|
20230726,194500,1586137960,5480,5480,5480,5480,0
|
|
20230726,194400,1586137960,5480,5480,5480,5480,0
|
|
20230726,194300,1586137960,5480,5480,5480,5480,0
|
|
20230726,194200,1586137960,5480,5480,5480,5480,0
|
|
20230726,194100,1586137960,5480,5480,5480,5480,0
|
|
20230726,194000,1586137960,5480,5480,5480,5480,0
|
|
20230726,193900,1586137960,5480,5480,5480,5480,0
|
|
20230726,193800,1586137960,5480,5480,5480,5480,0
|
|
20230726,193700,1586137960,5480,5480,5480,5480,0
|
|
20230726,193600,1586137960,5480,5480,5480,5480,0
|
|
20230726,193500,1586137960,5480,5480,5480,5480,0
|
|
20230726,193400,1586137960,5480,5480,5480,5480,0
|
|
20230726,193300,1586137960,5480,5480,5480,5480,0
|
|
20230726,193200,1586137960,5480,5480,5480,5480,0
|
|
20230726,193100,1586137960,5480,5480,5480,5480,0
|
|
20230726,193000,1586137960,5480,5480,5480,5480,0
|
|
20230726,192900,1586137960,5480,5480,5480,5480,3122
|
|
20230726,192800,1586137960,5480,5480,5480,5480,0
|
|
20230726,192700,1586137960,5480,5480,5480,5480,0
|
|
20230726,192600,1586137960,5480,5480,5480,5480,0
|
|
20230726,192500,1586137960,5480,5480,5480,5480,0
|
|
20230726,192400,1586137960,5480,5480,5480,5480,0
|
|
20230726,192300,1586137960,5480,5480,5480,5480,0
|
|
20230726,192200,1586137960,5480,5480,5480,5480,0
|
|
20230726,192100,1586137960,5480,5480,5480,5480,0
|
|
20230726,192000,1586137960,5480,5480,5480,5480,0
|
|
20230726,191900,1586137960,5480,5480,5480,5480,0
|
|
20230726,191800,1586137960,5480,5480,5480,5480,0
|
|
20230726,191700,1586137960,5480,5480,5480,5480,0
|
|
20230726,191600,1586137960,5480,5480,5480,5480,0
|
|
20230726,191500,1586137960,5480,5480,5480,5480,0
|
|
20230726,191400,1586137960,5480,5480,5480,5480,0
|
|
20230726,191300,1586137960,5480,5480,5480,5480,0
|
|
20230726,191200,1586137960,5480,5480,5480,5480,0
|
|
20230726,191100,1586137960,5480,5480,5480,5480,0
|
|
20230726,191000,1586137960,5480,5480,5480,5480,0
|
|
20230726,190900,1586137960,5480,5480,5480,5480,0
|
|
20230726,190800,1586137960,5480,5480,5480,5480,0
|
|
20230726,190700,1586137960,5480,5480,5480,5480,0
|
|
20230726,190600,1586137960,5480,5480,5480,5480,0
|
|
20230726,190500,1586137960,5480,5480,5480,5480,0
|
|
20230726,190400,1586137960,5480,5480,5480,5480,0
|
|
20230726,190300,1586137960,5480,5480,5480,5480,0
|
|
20230726,190200,1586137960,5480,5480,5480,5480,0
|
|
20230726,190100,1586137960,5480,5480,5480,5480,0
|
|
20230726,190000,1586137960,5480,5480,5480,5480,0
|
|
20230726,185900,1586137960,5480,5480,5480,5480,3122
|
|
20230726,185800,1586137960,5480,5480,5480,5480,0
|
|
20230726,185700,1586137960,5480,5480,5480,5480,0
|
|
20230726,185600,1586137960,5480,5480,5480,5480,0
|
|
20230726,185500,1586137960,5480,5480,5480,5480,0
|
|
20230726,185400,1586137960,5480,5480,5480,5480,0
|
|
20230726,185300,1586137960,5480,5480,5480,5480,0
|
|
20230726,185200,1586137960,5480,5480,5480,5480,0
|
|
20230726,185100,1586137960,5480,5480,5480,5480,0
|
|
20230726,185000,1586137960,5480,5480,5480,5480,0
|
|
20230726,184900,1586137960,5480,5480,5480,5480,0
|
|
20230726,184800,1586137960,5480,5480,5480,5480,0
|
|
20230726,184700,1586137960,5480,5480,5480,5480,0
|
|
20230726,184600,1586137960,5480,5480,5480,5480,0
|
|
20230726,184500,1586137960,5480,5480,5480,5480,0
|
|
20230726,184400,1586137960,5480,5480,5480,5480,0
|
|
20230726,184300,1586137960,5480,5480,5480,5480,0
|
|
20230726,184200,1586137960,5480,5480,5480,5480,0
|
|
20230726,184100,1586137960,5480,5480,5480,5480,0
|
|
20230726,184000,1586137960,5480,5480,5480,5480,0
|
|
20230726,183900,1586137960,5480,5480,5480,5480,0
|
|
20230726,183800,1586137960,5480,5480,5480,5480,0
|
|
20230726,183700,1586137960,5480,5480,5480,5480,0
|
|
20230726,183600,1586137960,5480,5480,5480,5480,0
|
|
20230726,183500,1586137960,5480,5480,5480,5480,0
|
|
20230726,183400,1586137960,5480,5480,5480,5480,0
|
|
20230726,183300,1586137960,5480,5480,5480,5480,0
|
|
20230726,183200,1586137960,5480,5480,5480,5480,0
|
|
20230726,183100,1586137960,5480,5480,5480,5480,0
|
|
20230726,183000,1586137960,5480,5480,5480,5480,0
|
|
20230726,182900,1586137960,5480,5480,5480,5480,3122
|
|
20230726,182800,1586137960,5480,5480,5480,5480,0
|
|
20230726,182700,1586137960,5480,5480,5480,5480,0
|
|
20230726,182600,1586137960,5480,5480,5480,5480,0
|
|
20230726,182500,1586137960,5480,5480,5480,5480,0
|
|
20230726,182400,1586137960,5480,5480,5480,5480,0
|
|
20230726,182300,1586137960,5480,5480,5480,5480,0
|
|
20230726,182200,1586137960,5480,5480,5480,5480,0
|
|
20230726,182100,1586137960,5480,5480,5480,5480,0
|
|
20230726,182000,1586137960,5480,5480,5480,5480,0
|
|
20230726,181900,1586137960,5480,5480,5480,5480,0
|
|
20230726,181800,1586137960,5480,5480,5480,5480,0
|
|
20230726,181700,1586137960,5480,5480,5480,5480,0
|
|
20230726,181600,1586137960,5480,5480,5480,5480,0
|
|
20230726,181500,1586137960,5480,5480,5480,5480,0
|
|
20230726,181400,1586137960,5480,5480,5480,5480,0
|
|
20230726,181300,1586137960,5480,5480,5480,5480,0
|
|
20230726,181200,1586137960,5480,5480,5480,5480,0
|
|
20230726,181100,1586137960,5480,5480,5480,5480,0
|
|
20230726,181000,1586137960,5480,5480,5480,5480,0
|
|
20230726,180900,1586137960,5480,5480,5480,5480,0
|
|
20230726,180800,1586137960,5480,5480,5480,5480,0
|
|
20230726,180700,1586137960,5480,5480,5480,5480,0
|
|
20230726,180600,1586137960,5480,5480,5480,5480,0
|
|
20230726,180500,1586137960,5480,5480,5480,5480,0
|
|
20230726,180400,1586137960,5480,5480,5480,5480,0
|
|
20230726,180300,1586137960,5480,5480,5480,5480,0
|
|
20230726,180200,1586137960,5480,5480,5480,5480,0
|
|
20230726,180100,1586137960,5480,5480,5480,5480,0
|
|
20230726,180000,1586137960,5480,5480,5480,5480,0
|
|
20230726,175900,1586137960,5480,5480,5480,5480,3122
|
|
20230726,175800,1586137960,5480,5480,5480,5480,0
|
|
20230726,175700,1586137960,5480,5480,5480,5480,0
|
|
20230726,175600,1586137960,5480,5480,5480,5480,0
|
|
20230726,175500,1586137960,5480,5480,5480,5480,0
|
|
20230726,175400,1586137960,5480,5480,5480,5480,0
|
|
20230726,175300,1586137960,5480,5480,5480,5480,0
|
|
20230726,175200,1586137960,5480,5480,5480,5480,0
|
|
20230726,175100,1586137960,5480,5480,5480,5480,0
|
|
20230726,175000,1586137960,5480,5480,5480,5480,0
|
|
20230726,174900,1586137960,5480,5480,5480,5480,0
|
|
20230726,174800,1586137960,5480,5480,5480,5480,0
|
|
20230726,174700,1586137960,5480,5480,5480,5480,0
|
|
20230726,174600,1586137960,5480,5480,5480,5480,0
|
|
20230726,174500,1586137960,5480,5480,5480,5480,0
|
|
20230726,174400,1586137960,5480,5480,5480,5480,0
|
|
20230726,174300,1586137960,5480,5480,5480,5480,0
|
|
20230726,174200,1586137960,5480,5480,5480,5480,0
|
|
20230726,174100,1586137960,5480,5480,5480,5480,0
|
|
20230726,174000,1586137960,5480,5480,5480,5480,0
|
|
20230726,173900,1586137960,5480,5480,5480,5480,0
|
|
20230726,173800,1586137960,5480,5480,5480,5480,0
|
|
20230726,173700,1586137960,5480,5480,5480,5480,0
|
|
20230726,173600,1586137960,5480,5480,5480,5480,0
|
|
20230726,173500,1586137960,5480,5480,5480,5480,0
|
|
20230726,173400,1586137960,5480,5480,5480,5480,0
|
|
20230726,173300,1586137960,5480,5480,5480,5480,0
|
|
20230726,173200,1586137960,5480,5480,5480,5480,0
|
|
20230726,173100,1586137960,5480,5480,5480,5480,0
|
|
20230726,173000,1586137960,5480,5480,5480,5480,0
|
|
20230726,172900,1586137960,5480,5480,5480,5480,3122
|
|
20230726,172800,1586137960,5480,5480,5480,5480,0
|
|
20230726,172700,1586137960,5480,5480,5480,5480,0
|
|
20230726,172600,1586137960,5480,5480,5480,5480,0
|
|
20230726,172500,1586137960,5480,5480,5480,5480,0
|
|
20230726,172400,1586137960,5480,5480,5480,5480,0
|
|
20230726,172300,1586137960,5480,5480,5480,5480,0
|
|
20230726,172200,1586137960,5480,5480,5480,5480,0
|
|
20230726,172100,1586137960,5480,5480,5480,5480,0
|
|
20230726,172000,1586137960,5480,5480,5480,5480,0
|
|
20230726,171900,1586137960,5480,5480,5480,5480,0
|
|
20230726,171800,1586137960,5480,5480,5480,5480,0
|
|
20230726,171700,1586137960,5480,5480,5480,5480,0
|
|
20230726,171600,1586137960,5480,5480,5480,5480,0
|
|
20230726,171500,1586137960,5480,5480,5480,5480,0
|
|
20230726,171400,1586137960,5480,5480,5480,5480,0
|
|
20230726,171300,1586137960,5480,5480,5480,5480,0
|
|
20230726,171200,1586137960,5480,5480,5480,5480,0
|
|
20230726,171100,1586137960,5480,5480,5480,5480,0
|
|
20230726,171000,1586137960,5480,5480,5480,5480,0
|
|
20230726,170900,1586137960,5480,5480,5480,5480,0
|
|
20230726,170800,1586137960,5480,5480,5480,5480,0
|
|
20230726,170700,1586137960,5480,5480,5480,5480,0
|
|
20230726,170600,1586137960,5480,5480,5480,5480,0
|
|
20230726,170500,1586137960,5480,5480,5480,5480,0
|
|
20230726,170400,1586137960,5480,5480,5480,5480,0
|
|
20230726,170300,1586137960,5480,5480,5480,5480,0
|
|
20230726,170200,1586137960,5480,5480,5480,5480,0
|
|
20230726,170100,1586137960,5480,5480,5480,5480,0
|
|
20230726,170000,1586137960,5480,5480,5480,5480,0
|
|
20230726,165900,1586137960,5480,5480,5480,5480,3122
|
|
20230726,165800,1586137960,5480,5480,5480,5480,0
|
|
20230726,165700,1586137960,5480,5480,5480,5480,0
|
|
20230726,165600,1586137960,5480,5480,5480,5480,0
|
|
20230726,165500,1586137960,5480,5480,5480,5480,0
|
|
20230726,165400,1586137960,5480,5480,5480,5480,0
|
|
20230726,165300,1586137960,5480,5480,5480,5480,0
|
|
20230726,165200,1586137960,5480,5480,5480,5480,0
|
|
20230726,165100,1586137960,5480,5480,5480,5480,0
|
|
20230726,165000,1586137960,5480,5480,5480,5480,0
|
|
20230726,164900,1586137960,5480,5480,5480,5480,0
|
|
20230726,164800,1586137960,5480,5480,5480,5480,0
|
|
20230726,164700,1586137960,5480,5480,5480,5480,0
|
|
20230726,164600,1586137960,5480,5480,5480,5480,0
|
|
20230726,164500,1586137960,5480,5480,5480,5480,0
|
|
20230726,164400,1586137960,5480,5480,5480,5480,0
|
|
20230726,164300,1586137960,5480,5480,5480,5480,0
|
|
20230726,164200,1586137960,5480,5480,5480,5480,0
|
|
20230726,164100,1586137960,5480,5480,5480,5480,0
|
|
20230726,164000,1586137960,5480,5480,5480,5480,0
|
|
20230726,163900,1586137960,5480,5480,5480,5480,0
|
|
20230726,163800,1586137960,5480,5480,5480,5480,0
|
|
20230726,163700,1586137960,5480,5480,5480,5480,0
|
|
20230726,163600,1586137960,5480,5480,5480,5480,0
|
|
20230726,163500,1586137960,5480,5480,5480,5480,0
|
|
20230726,163400,1586137960,5480,5480,5480,5480,0
|
|
20230726,163300,1586137960,5480,5480,5480,5480,0
|
|
20230726,163200,1586137960,5480,5480,5480,5480,0
|
|
20230726,163100,1586137960,5480,5480,5480,5480,0
|
|
20230726,163000,1586137960,5480,5480,5480,5480,0
|
|
20230726,162900,1586137960,5480,5480,5480,5480,3122
|
|
20230726,162800,1586137960,5480,5480,5480,5480,0
|
|
20230726,162700,1586137960,5480,5480,5480,5480,0
|
|
20230726,162600,1586137960,5480,5480,5480,5480,0
|
|
20230726,162500,1586137960,5480,5480,5480,5480,0
|
|
20230726,162400,1586137960,5480,5480,5480,5480,0
|
|
20230726,162300,1586137960,5480,5480,5480,5480,0
|
|
20230726,162200,1586137960,5480,5480,5480,5480,0
|
|
20230726,162100,1586137960,5480,5480,5480,5480,0
|
|
20230726,162000,1586137960,5480,5480,5480,5480,0
|
|
20230726,161900,1586137960,5480,5480,5480,5480,0
|
|
20230726,161800,1586137960,5480,5480,5480,5480,0
|
|
20230726,161700,1586137960,5480,5480,5480,5480,0
|
|
20230726,161600,1586137960,5480,5480,5480,5480,0
|
|
20230726,161500,1586137960,5480,5480,5480,5480,0
|
|
20230726,161400,1586137960,5480,5480,5480,5480,0
|
|
20230726,161300,1586137960,5480,5480,5480,5480,0
|
|
20230726,161200,1586137960,5480,5480,5480,5480,0
|
|
20230726,161100,1586137960,5480,5480,5480,5480,0
|
|
20230726,161000,1586137960,5480,5480,5480,5480,0
|
|
20230726,160900,1586137960,5480,5480,5480,5480,0
|
|
20230726,160800,1586137960,5480,5480,5480,5480,0
|
|
20230726,160700,1586137960,5480,5480,5480,5480,0
|
|
20230726,160600,1586137960,5480,5480,5480,5480,0
|
|
20230726,160500,1586137960,5480,5480,5480,5480,0
|
|
20230726,160400,1586137960,5480,5480,5480,5480,0
|
|
20230726,160300,1586137960,5480,5480,5480,5480,0
|
|
20230726,160200,1586137960,5480,5480,5480,5480,0
|
|
20230726,160100,1586137960,5480,5480,5480,5480,0
|
|
20230726,160000,1586137960,5480,5480,5480,5480,0
|
|
20230726,155900,1586137960,5480,5480,5480,5480,3122
|
|
20230726,155800,1586137960,5480,5480,5480,5480,0
|
|
20230726,155700,1586137960,5480,5480,5480,5480,0
|
|
20230726,155600,1586137960,5480,5480,5480,5480,0
|
|
20230726,155500,1586137960,5480,5480,5480,5480,0
|
|
20230726,155400,1586137960,5480,5480,5480,5480,0
|
|
20230726,155300,1586137960,5480,5480,5480,5480,0
|
|
20230726,155200,1586137960,5480,5480,5480,5480,0
|
|
20230726,155100,1586137960,5480,5480,5480,5480,0
|
|
20230726,155000,1586137960,5480,5480,5480,5480,0
|
|
20230726,154900,1586137960,5480,5480,5480,5480,0
|
|
20230726,154800,1586137960,5480,5480,5480,5480,0
|
|
20230726,154700,1586137960,5480,5480,5480,5480,0
|
|
20230726,154600,1586137960,5480,5480,5480,5480,0
|
|
20230726,154500,1586137960,5480,5480,5480,5480,0
|
|
20230726,154400,1586137960,5480,5480,5480,5480,0
|
|
20230726,154300,1586137960,5480,5480,5480,5480,0
|
|
20230726,154200,1586137960,5480,5480,5480,5480,0
|
|
20230726,154100,1586137960,5480,5480,5480,5480,0
|
|
20230726,154000,1586137960,5480,5480,5480,5480,0
|
|
20230726,153900,1586137960,5480,5480,5480,5480,0
|
|
20230726,153800,1586137960,5480,5480,5480,5480,0
|
|
20230726,153700,1586137960,5480,5480,5480,5480,0
|
|
20230726,153600,1586137960,5480,5480,5480,5480,0
|
|
20230726,153500,1586137960,5480,5480,5480,5480,0
|
|
20230726,153400,1586137960,5480,5480,5480,5480,0
|
|
20230726,153300,1586137960,5480,5480,5480,5480,0
|
|
20230726,153200,1586137960,5480,5480,5480,5480,0
|
|
20230726,153100,1586137960,5480,5480,5480,5480,0
|
|
20230726,153000,1586137960,5480,5480,5480,5480,3122
|
|
20230726,152900,1569029400,5550,5550,5550,5550,0
|
|
20230726,152800,1569029400,5550,5550,5550,5550,0
|
|
20230726,152700,1569029400,5550,5550,5550,5550,0
|
|
20230726,152600,1569029400,5550,5550,5550,5550,0
|
|
20230726,152500,1569029400,5550,5550,5550,5550,0
|
|
20230726,152400,1569029400,5550,5550,5550,5550,0
|
|
20230726,152300,1569029400,5550,5550,5550,5550,0
|
|
20230726,152200,1569029400,5550,5550,5550,5550,0
|
|
20230726,152100,1569029400,5550,5550,5550,5550,0
|
|
20230726,152000,1569029400,5550,5550,5550,5550,0
|
|
20230726,151900,1569029400,5550,5530,5550,5530,274
|
|
20230726,151800,1567513980,5530,5520,5530,5520,189
|
|
20230726,151700,1566470690,5520,5520,5520,5520,10
|
|
20230726,151600,1566415490,5490,5490,5490,5480,6477
|
|
20230726,151500,1530857760,5490,5490,5490,5480,664
|
|
20230726,151400,1527212410,5490,5490,5490,5490,19
|
|
20230726,151300,1527108100,5490,5490,5490,5490,82
|
|
20230726,151200,1526657920,5470,5480,5480,5470,807
|
|
20230726,151100,1522240460,5490,5480,5490,5480,2003
|
|
20230726,151000,1511244400,5490,5490,5490,5480,19
|
|
20230726,150900,1511140240,5480,5480,5480,5480,548
|
|
20230726,150800,1508137200,5480,5490,5490,5480,325
|
|
20230726,150700,1506354050,5530,5520,5530,5520,377
|
|
20230726,150600,1504273000,5530,5500,5530,5490,1196
|
|
20230726,150500,1497703210,5530,5530,5530,5500,39
|
|
20230726,150400,1497488650,5500,5500,5500,5500,2100
|
|
20230726,150300,1485938650,5530,5490,5530,5490,3203
|
|
20230726,150200,1468296360,5490,5490,5490,5460,3444
|
|
20230726,150100,1449484130,5490,5510,5510,5490,70
|
|
20230726,150000,1449098830,5510,5500,5510,5500,203
|
|
20230726,145900,1447982320,5510,5540,5540,5470,5213
|
|
20230726,145800,1419386640,5510,5510,5510,5510,303
|
|
20230726,145700,1417717110,5540,5520,5540,5500,6138
|
|
20230726,145600,1383902090,5540,5550,5560,5500,1245
|
|
20230726,145500,1377042690,5550,5550,5550,5550,3
|
|
20230726,145400,1377026040,5560,5540,5570,5500,1522
|
|
20230726,145300,1368599550,5550,5530,5550,5530,150
|
|
20230726,145200,1367769970,5530,5520,5530,5520,1164
|
|
20230726,145100,1361336170,5530,5520,5530,5490,2389
|
|
20230726,145000,1348188600,5510,5530,5530,5510,301
|
|
20230726,144900,1346530060,5520,5520,5520,5520,820
|
|
20230726,144800,1342003660,5550,5530,5550,5530,529
|
|
20230726,144700,1339072290,5560,5550,5560,5550,181
|
|
20230726,144600,1338067730,5550,5550,5550,5550,0
|
|
20230726,144500,1338067730,5550,5550,5550,5550,1
|
|
20230726,144400,1338062180,5550,5550,5550,5550,0
|
|
20230726,144300,1338062180,5550,5550,5550,5550,1
|
|
20230726,144200,1338056630,5540,5540,5540,5540,1
|
|
20230726,144100,1338051090,5550,5550,5550,5550,0
|
|
20230726,144000,1338051090,5550,5550,5550,5550,0
|
|
20230726,143900,1338051090,5550,5550,5550,5550,0
|
|
20230726,143800,1338051090,5550,5550,5550,5550,0
|
|
20230726,143700,1338051090,5550,5550,5550,5550,0
|
|
20230726,143600,1338051090,5550,5550,5550,5550,5
|
|
20230726,143500,1338023340,5550,5550,5550,5550,0
|
|
20230726,143400,1338023340,5550,5540,5550,5530,1021
|
|
20230726,143300,1332377160,5560,5560,5560,5560,1
|
|
20230726,143200,1332371600,5560,5560,5560,5560,1
|
|
20230726,143100,1332366040,5560,5560,5560,5530,77
|
|
20230726,143000,1331940170,5530,5540,5540,5530,154
|
|
20230726,142900,1331088500,5530,5540,5540,5520,83
|
|
20230726,142800,1330629960,5550,5550,5550,5550,52
|
|
20230726,142700,1330341360,5560,5560,5560,5560,0
|
|
20230726,142600,1330341360,5560,5540,5560,5540,83
|
|
20230726,142500,1329881500,5570,5570,5570,5570,0
|
|
20230726,142400,1329881500,5570,5570,5570,5570,0
|
|
20230726,142300,1329881500,5570,5570,5570,5570,0
|
|
20230726,142200,1329881500,5570,5570,5570,5570,0
|
|
20230726,142100,1329881500,5570,5570,5570,5550,31
|
|
20230726,142000,1329709410,5570,5570,5570,5570,0
|
|
20230726,141900,1329709410,5570,5570,5570,5570,252
|
|
20230726,141800,1328305770,5570,5570,5570,5570,1
|
|
20230726,141700,1328300200,5580,5560,5580,5560,907
|
|
20230726,141600,1323256390,5550,5550,5550,5550,2686
|
|
20230726,141500,1308349090,5550,5550,5550,5530,53
|
|
20230726,141400,1308054980,5550,5550,5560,5530,1014
|
|
20230726,141300,1302417450,5550,5550,5560,5550,1531
|
|
20230726,141200,1293910400,5550,5550,5550,5550,20
|
|
20230726,141100,1293799400,5550,5510,5550,5510,2
|
|
20230726,141000,1293788340,5550,5550,5550,5510,28
|
|
20230726,140900,1293632980,5550,5550,5550,5550,2
|
|
20230726,140800,1293621880,5550,5550,5550,5550,1
|
|
20230726,140700,1293616330,5510,5510,5510,5510,2
|
|
20230726,140600,1293605310,5560,5560,5560,5510,104
|
|
20230726,140500,1293027120,5510,5550,5560,5510,169
|
|
20230726,140400,1292092610,5560,5550,5560,5550,726
|
|
20230726,140300,1288060530,5550,5510,5550,5510,2
|
|
20230726,140200,1288049470,5550,5550,5550,5550,2
|
|
20230726,140100,1288038370,5550,5530,5550,5510,635
|
|
20230726,140000,1284527160,5520,5510,5520,5510,641
|
|
20230726,135900,1280988900,5520,5510,5520,5510,178
|
|
20230726,135800,1280007560,5510,5520,5520,5510,4
|
|
20230726,135700,1279985490,5510,5530,5530,5500,2042
|
|
20230726,135600,1268747210,5520,5520,5520,5520,0
|
|
20230726,135500,1268747210,5520,5500,5520,5500,1282
|
|
20230726,135400,1261695130,5500,5500,5500,5490,3005
|
|
20230726,135300,1245177330,5500,5550,5550,5500,4322
|
|
20230726,135200,1221346290,5530,5530,5530,5530,399
|
|
20230726,135100,1219139820,5560,5560,5560,5560,107
|
|
20230726,135000,1218544900,5550,5550,5550,5550,0
|
|
20230726,134900,1218544900,5550,5550,5550,5550,3
|
|
20230726,134800,1218528250,5530,5530,5530,5530,1
|
|
20230726,134700,1218522720,5550,5550,5550,5550,16
|
|
20230726,134600,1218433920,5560,5540,5560,5540,74
|
|
20230726,134500,1218022800,5550,5560,5560,5550,372
|
|
20230726,134400,1215958070,5560,5520,5560,5520,60
|
|
20230726,134300,1215626080,5560,5560,5560,5560,0
|
|
20230726,134200,1215626080,5560,5510,5560,5510,971
|
|
20230726,134100,1210244850,5540,5530,5540,5510,8317
|
|
20230726,134000,1164397320,5560,5570,5570,5530,855
|
|
20230726,133900,1159660660,5560,5560,5560,5560,230
|
|
20230726,133800,1158381860,5580,5580,5580,5580,55
|
|
20230726,133700,1158074960,5580,5580,5580,5580,1013
|
|
20230726,133600,1152422420,5580,5570,5580,5560,2192
|
|
20230726,133500,1140213650,5560,5560,5560,5560,15
|
|
20230726,133400,1140130250,5570,5570,5570,5570,53
|
|
20230726,133300,1139835040,5570,5570,5570,5570,375
|
|
20230726,133200,1137746290,5580,5580,5580,5580,0
|
|
20230726,133100,1137746290,5580,5570,5580,5570,101
|
|
20230726,133000,1137183040,5580,5580,5580,5580,0
|
|
20230726,132900,1137183040,5580,5580,5580,5580,65
|
|
20230726,132800,1136820340,5580,5580,5580,5580,12
|
|
20230726,132700,1136753380,5590,5590,5590,5590,55
|
|
20230726,132600,1136445930,5600,5600,5600,5600,13
|
|
20230726,132500,1136373130,5600,5590,5600,5590,455
|
|
20230726,132400,1133825620,5580,5580,5590,5580,1169
|
|
20230726,132300,1127297220,5590,5580,5590,5580,147
|
|
20230726,132200,1126476180,5590,5580,5590,5580,856
|
|
20230726,132100,1121699690,5570,5580,5580,5570,63
|
|
20230726,132000,1121348220,5570,5570,5570,5570,11
|
|
20230726,131900,1121286950,5580,5560,5580,5560,535
|
|
20230726,131800,1118307000,5570,5560,5570,5530,261
|
|
20230726,131700,1116861140,5560,5560,5560,5560,10
|
|
20230726,131600,1116805540,5560,5560,5560,5560,56
|
|
20230726,131500,1116494180,5540,5570,5570,5530,214
|
|
20230726,131400,1115308250,5550,5530,5550,5530,315
|
|
20230726,131300,1113565180,5500,5520,5520,5500,255
|
|
20230726,131200,1112160750,5560,5560,5560,5560,68
|
|
20230726,131100,1111782670,5560,5520,5560,5520,2037
|
|
20230726,131000,1100538390,5500,5520,5520,5500,857
|
|
20230726,130900,1095813620,5500,5520,5520,5500,50
|
|
20230726,130800,1095538110,5520,5520,5520,5510,598
|
|
20230726,130700,1092242480,5520,5530,5530,5510,701
|
|
20230726,130600,1088378810,5530,5530,5530,5530,12
|
|
20230726,130500,1088312450,5530,5530,5530,5530,105
|
|
20230726,130400,1087731800,5530,5530,5530,5530,0
|
|
20230726,130300,1087731800,5530,5510,5530,5510,74
|
|
20230726,130200,1087322940,5510,5550,5560,5510,1864
|
|
20230726,130100,1077038160,5560,5560,5560,5560,55
|
|
20230726,130000,1076732360,5570,5560,5570,5560,145
|
|
20230726,125900,1075926070,5570,5570,5570,5570,55
|
|
20230726,125800,1075619720,5570,5570,5570,5570,0
|
|
20230726,125700,1075619720,5570,5560,5570,5560,60
|
|
20230726,125600,1075285570,5570,5570,5570,5570,0
|
|
20230726,125500,1075285570,5570,5570,5570,5570,157
|
|
20230726,125400,1074411080,5560,5570,5570,5560,14
|
|
20230726,125300,1074333160,5560,5560,5560,5560,37
|
|
20230726,125200,1074127440,5570,5570,5570,5570,114
|
|
20230726,125100,1073492460,5560,5560,5560,5560,332
|
|
20230726,125000,1071646540,5550,5540,5550,5540,44
|
|
20230726,124900,1071402370,5540,5540,5540,5540,50
|
|
20230726,124800,1071125370,5540,5540,5540,5540,63
|
|
20230726,124700,1070776350,5540,5540,5540,5540,0
|
|
20230726,124600,1070776350,5540,5540,5540,5540,63
|
|
20230726,124500,1070427330,5540,5540,5540,5540,3
|
|
20230726,124400,1070410710,5530,5530,5550,5530,673
|
|
20230726,124300,1066687780,5510,5510,5510,5510,10
|
|
20230726,124200,1066632680,5500,5560,5560,5500,4543
|
|
20230726,124100,1041598270,5540,5550,5550,5540,457
|
|
20230726,124000,1039063070,5540,5520,5540,5510,764
|
|
20230726,123900,1034839890,5540,5540,5540,5540,55
|
|
20230726,123800,1034535190,5540,5540,5540,5540,2
|
|
20230726,123700,1034524110,5540,5540,5540,5540,69
|
|
20230726,123600,1034141850,5540,5540,5540,5540,0
|
|
20230726,123500,1034141850,5540,5520,5540,5520,1523
|
|
20230726,123400,1025733650,5530,5540,5540,5530,369
|
|
20230726,123300,1023691790,5570,5560,5570,5560,63
|
|
20230726,123200,1023341430,5560,5560,5560,5560,2
|
|
20230726,123100,1023330310,5570,5570,5570,5570,63
|
|
20230726,123000,1022979400,5540,5540,5540,5540,310
|
|
20230726,122900,1021262000,5540,5540,5540,5540,65
|
|
20230726,122800,1020901900,5540,5540,5540,5540,17
|
|
20230726,122700,1020807720,5550,5580,5580,5550,13
|
|
20230726,122600,1020735350,5570,5570,5570,5570,55
|
|
20230726,122500,1020429000,5570,5560,5570,5560,9
|
|
20230726,122400,1020378880,5560,5560,5560,5560,57
|
|
20230726,122300,1020061960,5560,5560,5560,5560,34
|
|
20230726,122200,1019872920,5560,5560,5560,5560,1040
|
|
20230726,122100,1014090520,5560,5550,5560,5550,8
|
|
20230726,122000,1014046050,5530,5550,5560,5530,197
|
|
20230726,121900,1012953710,5550,5550,5550,5550,6
|
|
20230726,121800,1012920410,5550,5550,5560,5550,157
|
|
20230726,121700,1012048510,5560,5550,5560,5550,7
|
|
20230726,121600,1012009620,5560,5550,5560,5550,83
|
|
20230726,121500,1011548200,5540,5540,5540,5540,1
|
|
20230726,121400,1011542660,5550,5540,5550,5540,39
|
|
20230726,121300,1011326530,5540,5540,5540,5540,38
|
|
20230726,121200,1011116010,5540,5540,5540,5540,31
|
|
20230726,121100,1010944270,5540,5550,5560,5500,1983
|
|
20230726,121000,1000003880,5540,5550,5550,5540,342
|
|
20230726,120900,998109140,5560,5550,5560,5550,124
|
|
20230726,120800,997420390,5560,5560,5560,5560,6
|
|
20230726,120700,997387030,5560,5560,5560,5560,245
|
|
20230726,120600,996024830,5540,5570,5570,5540,375
|
|
20230726,120500,993944700,5560,5560,5560,5560,28
|
|
20230726,120400,993789020,5550,5550,5550,5550,0
|
|
20230726,120300,993789020,5550,5560,5560,5550,87
|
|
20230726,120200,993305550,5560,5560,5560,5560,0
|
|
20230726,120100,993305550,5560,5560,5560,5560,62
|
|
20230726,120000,992960830,5560,5580,5580,5560,431
|
|
20230726,115900,990564270,5580,5580,5580,5580,10
|
|
20230726,115800,990508470,5590,5580,5590,5580,62
|
|
20230726,115700,990161900,5580,5580,5580,5580,0
|
|
20230726,115600,990161900,5580,5590,5590,5580,120
|
|
20230726,115500,989491160,5590,5590,5590,5590,0
|
|
20230726,115400,989491160,5590,5580,5590,5580,12
|
|
20230726,115300,989424130,5590,5590,5590,5590,0
|
|
20230726,115200,989424130,5590,5590,5590,5590,61
|
|
20230726,115100,989083140,5580,5580,5580,5580,7
|
|
20230726,115000,989044080,5580,5570,5580,5570,57
|
|
20230726,114900,988726570,5570,5580,5580,5570,9
|
|
20230726,114800,988676370,5580,5590,5590,5580,114
|
|
20230726,114700,988039140,5590,5590,5590,5590,7
|
|
20230726,114600,988000010,5580,5580,5580,5580,0
|
|
20230726,114500,988000010,5580,5580,5590,5580,17
|
|
20230726,114400,987905090,5580,5580,5580,5580,4
|
|
20230726,114300,987882770,5590,5590,5590,5580,247
|
|
20230726,114200,986502090,5590,5580,5590,5580,233
|
|
20230726,114100,985201940,5580,5570,5580,5570,105
|
|
20230726,114000,984616540,5580,5570,5580,5570,10
|
|
20230726,113900,984560800,5570,5570,5570,5570,55
|
|
20230726,113800,984254450,5570,5570,5570,5570,7
|
|
20230726,113700,984215460,5570,5570,5570,5570,235
|
|
20230726,113600,982906510,5570,5570,5570,5570,6
|
|
20230726,113500,982873090,5570,5570,5570,5570,62
|
|
20230726,113400,982527750,5570,5580,5580,5570,75
|
|
20230726,113300,982109600,5580,5580,5580,5580,9
|
|
20230726,113200,982059380,5570,5570,5570,5570,174
|
|
20230726,113100,981090200,5570,5550,5570,5550,132
|
|
20230726,113000,980357460,5570,5570,5570,5570,55
|
|
20230726,112900,980051110,5560,5570,5570,5560,307
|
|
20230726,112800,978344120,5570,5560,5570,5560,129
|
|
20230726,112700,977625980,5560,5550,5560,5530,351
|
|
20230726,112600,975683530,5560,5550,5560,5550,21
|
|
20230726,112500,975566970,5550,5550,5550,5550,0
|
|
20230726,112400,975566970,5550,5550,5550,5550,312
|
|
20230726,112300,973835370,5520,5540,5540,5520,438
|
|
20230726,112200,971416270,5550,5560,5560,5520,1063
|
|
20230726,112100,965541650,5550,5550,5550,5550,280
|
|
20230726,112000,963987650,5570,5560,5570,5560,7
|
|
20230726,111900,963948670,5570,5540,5570,5530,6507
|
|
20230726,111800,927960440,5550,5560,5560,5550,1154
|
|
20230726,111700,921549540,5560,5560,5560,5560,56
|
|
20230726,111600,921238180,5570,5570,5570,5570,0
|
|
20230726,111500,921238180,5570,5560,5570,5560,56
|
|
20230726,111400,920926270,5560,5570,5570,5560,1171
|
|
20230726,111300,914415010,5560,5560,5560,5560,246
|
|
20230726,111200,913047250,5560,5560,5560,5560,5
|
|
20230726,111100,913019450,5560,5560,5560,5560,55
|
|
20230726,111000,912713650,5570,5570,5570,5570,0
|
|
20230726,110900,912713650,5570,5570,5570,5570,56
|
|
20230726,110800,912401730,5570,5570,5570,5570,27
|
|
20230726,110700,912251340,5550,5560,5560,5550,634
|
|
20230726,110600,908732240,5550,5560,5560,5550,554
|
|
20230726,110500,905655000,5570,5570,5570,5570,0
|
|
20230726,110400,905655000,5570,5570,5570,5570,0
|
|
20230726,110300,905655000,5570,5560,5570,5560,51
|
|
20230726,110200,905371430,5570,5570,5570,5570,1813
|
|
20230726,110100,895273020,5600,5580,5600,5580,105
|
|
20230726,110000,894686220,5590,5570,5590,5570,302
|
|
20230726,105900,892998080,5580,5590,5600,5580,108
|
|
20230726,105800,892394200,5590,5590,5590,5590,1
|
|
20230726,105700,892388610,5590,5570,5590,5570,222
|
|
20230726,105600,891152050,5560,5570,5570,5560,402
|
|
20230726,105500,888916920,5560,5560,5560,5560,179
|
|
20230726,105400,887921680,5580,5580,5600,5580,300
|
|
20230726,105300,886247320,5600,5600,5600,5600,518
|
|
20230726,105200,883346520,5600,5590,5600,5590,1159
|
|
20230726,105100,876857120,5600,5580,5600,5580,2295
|
|
20230726,105000,864033540,5570,5560,5570,5560,2009
|
|
20230726,104900,852852550,5560,5520,5560,5510,5279
|
|
20230726,104800,823726810,5540,5530,5540,5520,2710
|
|
20230726,104700,808760660,5540,5540,5540,5530,196
|
|
20230726,104600,807675610,5540,5530,5570,5510,1672
|
|
20230726,104500,798440940,5520,5530,5530,5520,495
|
|
20230726,104400,795705800,5530,5530,5530,5530,1
|
|
20230726,104300,795700270,5520,5530,5530,5520,101
|
|
20230726,104200,795141750,5510,5550,5560,5510,4695
|
|
20230726,104100,769171790,5560,5550,5560,5550,235
|
|
20230726,104000,767867530,5550,5550,5550,5550,3
|
|
20230726,103900,767850880,5550,5550,5550,5530,2448
|
|
20230726,103800,754305380,5570,5580,5590,5570,1667
|
|
20230726,103700,745003100,5570,5570,5570,5570,0
|
|
20230726,103600,745003100,5570,5570,5570,5570,200
|
|
20230726,103500,743889100,5590,5560,5590,5540,106
|
|
20230726,103400,743301680,5560,5580,5580,5560,2000
|
|
20230726,103300,732172880,5600,5600,5600,5600,1
|
|
20230726,103200,732167280,5580,5590,5590,5580,100
|
|
20230726,103100,731608780,5600,5590,5600,5590,216
|
|
20230726,103000,730399340,5590,5580,5590,5580,817
|
|
20230726,102900,725832670,5580,5540,5580,5540,9342
|
|
20230726,102800,673985130,5540,5560,5560,5540,11200
|
|
20230726,102700,611890590,5570,5570,5580,5570,1239
|
|
20230726,102600,604984360,5560,5560,5560,5560,0
|
|
20230726,102500,604984360,5560,5590,5590,5560,870
|
|
20230726,102400,600134780,5590,5590,5590,5590,127
|
|
20230726,102300,599424850,5600,5600,5600,5600,9
|
|
20230726,102200,599374450,5600,5610,5610,5600,1457
|
|
20230726,102100,591210250,5610,5600,5610,5600,160
|
|
20230726,102000,590313250,5600,5600,5600,5600,221
|
|
20230726,101900,589075650,5590,5620,5630,5590,1413
|
|
20230726,101800,581166510,5620,5620,5620,5620,3
|
|
20230726,101700,581149650,5620,5590,5620,5590,106
|
|
20230726,101600,580555430,5590,5610,5610,5590,663
|
|
20230726,101500,576836040,5610,5610,5610,5610,863
|
|
20230726,101400,571994610,5600,5600,5600,5600,4
|
|
20230726,101300,571972210,5570,5590,5600,5570,5319
|
|
20230726,101200,542342830,5570,5550,5580,5550,11924
|
|
20230726,101100,476036550,5560,5540,5560,5520,7370
|
|
20230726,101000,435207220,5540,5550,5550,5540,70
|
|
20230726,100900,434819410,5530,5550,5550,5530,411
|
|
20230726,100800,432546360,5530,5550,5550,5490,5164
|
|
20230726,100700,404131460,5560,5530,5560,5510,5286
|
|
20230726,100600,374971310,5580,5560,5580,5530,1601
|
|
20230726,100500,366105440,5600,5600,5600,5600,30
|
|
20230726,100400,365937440,5610,5610,5610,5610,0
|
|
20230726,100300,365937440,5610,5590,5610,5520,12029
|
|
20230726,100200,299184260,5590,5590,5590,5550,4268
|
|
20230726,100100,275359270,5630,5630,5630,5590,3102
|
|
20230726,100000,257981400,5630,5620,5630,5610,196
|
|
20230726,095900,256880500,5620,5620,5620,5620,107
|
|
20230726,095800,256279160,5620,5620,5620,5620,27
|
|
20230726,095700,256127420,5620,5620,5620,5620,3
|
|
20230726,095600,256110560,5630,5630,5630,5630,0
|
|
20230726,095500,256110560,5630,5610,5630,5610,47
|
|
20230726,095400,255846870,5610,5610,5610,5600,104
|
|
20230726,095300,255263440,5610,5650,5660,5610,460
|
|
20230726,095200,252672850,5650,5690,5690,5650,848
|
|
20230726,095100,247881280,5660,5670,5670,5660,384
|
|
20230726,095000,245707350,5670,5670,5670,5670,41
|
|
20230726,094900,245474880,5680,5680,5680,5680,0
|
|
20230726,094800,245474880,5680,5710,5710,5680,187
|
|
20230726,094700,244411310,5730,5700,5730,5700,54
|
|
20230726,094600,244103280,5700,5690,5700,5690,32
|
|
20230726,094500,243920950,5700,5690,5700,5690,76
|
|
20230726,094400,243488500,5690,5690,5690,5690,11
|
|
20230726,094300,243425910,5700,5700,5700,5700,61
|
|
20230726,094200,243078210,5700,5700,5700,5700,51
|
|
20230726,094100,242787510,5730,5730,5730,5730,300
|
|
20230726,094000,241068510,5740,5740,5740,5740,1
|
|
20230726,093900,241062770,5730,5730,5730,5730,4097
|
|
20230726,093800,217586960,5730,5730,5730,5730,10
|
|
20230726,093700,217529660,5730,5700,5730,5700,3192
|
|
20230726,093600,199300900,5700,5700,5700,5690,134
|
|
20230726,093500,198537110,5700,5690,5700,5690,11
|
|
20230726,093400,198474420,5700,5700,5700,5700,2
|
|
20230726,093300,198463020,5700,5700,5700,5700,5
|
|
20230726,093200,198434520,5650,5700,5710,5650,461
|
|
20230726,093100,195827780,5710,5700,5710,5700,510
|
|
20230726,093000,192920680,5700,5620,5700,5620,10107
|
|
20230726,092900,135830400,5620,5620,5620,5620,0
|
|
20230726,092800,135830400,5620,5620,5620,5590,8
|
|
20230726,092700,135785620,5590,5620,5620,5590,286
|
|
20230726,092600,134185470,5620,5620,5620,5600,479
|
|
20230726,092500,131495490,5620,5620,5620,5620,0
|
|
20230726,092400,131495490,5620,5610,5630,5600,594
|
|
20230726,092300,128168540,5600,5600,5600,5600,34
|
|
20230726,092200,127978140,5600,5600,5600,5600,0
|
|
20230726,092100,127978140,5600,5600,5600,5600,1105
|
|
20230726,092000,121790140,5610,5630,5630,5610,396
|
|
20230726,091900,119567040,5640,5610,5640,5610,210
|
|
20230726,091800,118387330,5600,5600,5600,5600,1358
|
|
20230726,091700,110782530,5600,5570,5600,5570,91
|
|
20230726,091600,110275630,5600,5580,5600,5570,393
|
|
20230726,091500,108085660,5580,5600,5600,5530,1221
|
|
20230726,091400,101291020,5600,5610,5610,5510,6312
|
|
20230726,091300,66262670,5610,5630,5630,5600,1485
|
|
20230726,091200,57917370,5640,5640,5640,5640,2
|
|
20230726,091100,57906090,5630,5650,5650,5630,194
|
|
20230726,091000,56812080,5620,5620,5620,5620,0
|
|
20230726,090900,56812080,5620,5620,5650,5620,1472
|
|
20230726,090800,48510820,5650,5650,5650,5650,2000
|
|
20230726,090700,37210820,5620,5650,5650,5620,1013
|
|
20230726,090600,31493370,5650,5630,5650,5630,1341
|
|
20230726,090500,23929800,5630,5620,5630,5620,118
|
|
20230726,090400,23266630,5620,5630,5640,5620,383
|
|
20230726,090300,21107300,5630,5690,5690,5630,120
|
|
20230726,090200,20430900,5690,5660,5690,5650,415
|
|
20230726,090100,18082950,5660,5720,5730,5660,2406
|
|
20230726,090000,4381520,5720,5680,5720,5680,771
|