682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,201900,1970397930,13590,13590,13590,13590,1293
|
|
20230726,201800,1970397930,13590,13590,13590,13590,0
|
|
20230726,201700,1970397930,13590,13590,13590,13590,0
|
|
20230726,201600,1970397930,13590,13590,13590,13590,0
|
|
20230726,201500,1970397930,13590,13590,13590,13590,0
|
|
20230726,201400,1970397930,13590,13590,13590,13590,0
|
|
20230726,201300,1970397930,13590,13590,13590,13590,0
|
|
20230726,201200,1970397930,13590,13590,13590,13590,0
|
|
20230726,201100,1970397930,13590,13590,13590,13590,0
|
|
20230726,201000,1970397930,13590,13590,13590,13590,0
|
|
20230726,200900,1970397930,13590,13590,13590,13590,0
|
|
20230726,200800,1970397930,13590,13590,13590,13590,0
|
|
20230726,200700,1970397930,13590,13590,13590,13590,0
|
|
20230726,200600,1970397930,13590,13590,13590,13590,0
|
|
20230726,200500,1970397930,13590,13590,13590,13590,0
|
|
20230726,200400,1970397930,13590,13590,13590,13590,0
|
|
20230726,200300,1970397930,13590,13590,13590,13590,0
|
|
20230726,200200,1970397930,13590,13590,13590,13590,0
|
|
20230726,200100,1970397930,13590,13590,13590,13590,0
|
|
20230726,200000,1970397930,13590,13590,13590,13590,0
|
|
20230726,195900,1970397930,13590,13590,13590,13590,0
|
|
20230726,195800,1970397930,13590,13590,13590,13590,0
|
|
20230726,195700,1970397930,13590,13590,13590,13590,0
|
|
20230726,195600,1970397930,13590,13590,13590,13590,0
|
|
20230726,195500,1970397930,13590,13590,13590,13590,0
|
|
20230726,195400,1970397930,13590,13590,13590,13590,0
|
|
20230726,195300,1970397930,13590,13590,13590,13590,0
|
|
20230726,195200,1970397930,13590,13590,13590,13590,0
|
|
20230726,195100,1970397930,13590,13590,13590,13590,0
|
|
20230726,195000,1970397930,13590,13590,13590,13590,0
|
|
20230726,194900,1970397930,13590,13590,13590,13590,1293
|
|
20230726,194800,1970397930,13590,13590,13590,13590,0
|
|
20230726,194700,1970397930,13590,13590,13590,13590,0
|
|
20230726,194600,1970397930,13590,13590,13590,13590,0
|
|
20230726,194500,1970397930,13590,13590,13590,13590,0
|
|
20230726,194400,1970397930,13590,13590,13590,13590,0
|
|
20230726,194300,1970397930,13590,13590,13590,13590,0
|
|
20230726,194200,1970397930,13590,13590,13590,13590,0
|
|
20230726,194100,1970397930,13590,13590,13590,13590,0
|
|
20230726,194000,1970397930,13590,13590,13590,13590,0
|
|
20230726,193900,1970397930,13590,13590,13590,13590,0
|
|
20230726,193800,1970397930,13590,13590,13590,13590,0
|
|
20230726,193700,1970397930,13590,13590,13590,13590,0
|
|
20230726,193600,1970397930,13590,13590,13590,13590,0
|
|
20230726,193500,1970397930,13590,13590,13590,13590,0
|
|
20230726,193400,1970397930,13590,13590,13590,13590,0
|
|
20230726,193300,1970397930,13590,13590,13590,13590,0
|
|
20230726,193200,1970397930,13590,13590,13590,13590,0
|
|
20230726,193100,1970397930,13590,13590,13590,13590,0
|
|
20230726,193000,1970397930,13590,13590,13590,13590,0
|
|
20230726,192900,1970397930,13590,13590,13590,13590,0
|
|
20230726,192800,1970397930,13590,13590,13590,13590,0
|
|
20230726,192700,1970397930,13590,13590,13590,13590,0
|
|
20230726,192600,1970397930,13590,13590,13590,13590,0
|
|
20230726,192500,1970397930,13590,13590,13590,13590,0
|
|
20230726,192400,1970397930,13590,13590,13590,13590,0
|
|
20230726,192300,1970397930,13590,13590,13590,13590,0
|
|
20230726,192200,1970397930,13590,13590,13590,13590,0
|
|
20230726,192100,1970397930,13590,13590,13590,13590,0
|
|
20230726,192000,1970397930,13590,13590,13590,13590,0
|
|
20230726,191900,1970397930,13590,13590,13590,13590,1293
|
|
20230726,191800,1970397930,13590,13590,13590,13590,0
|
|
20230726,191700,1970397930,13590,13590,13590,13590,0
|
|
20230726,191600,1970397930,13590,13590,13590,13590,0
|
|
20230726,191500,1970397930,13590,13590,13590,13590,0
|
|
20230726,191400,1970397930,13590,13590,13590,13590,0
|
|
20230726,191300,1970397930,13590,13590,13590,13590,0
|
|
20230726,191200,1970397930,13590,13590,13590,13590,0
|
|
20230726,191100,1970397930,13590,13590,13590,13590,0
|
|
20230726,191000,1970397930,13590,13590,13590,13590,0
|
|
20230726,190900,1970397930,13590,13590,13590,13590,0
|
|
20230726,190800,1970397930,13590,13590,13590,13590,0
|
|
20230726,190700,1970397930,13590,13590,13590,13590,0
|
|
20230726,190600,1970397930,13590,13590,13590,13590,0
|
|
20230726,190500,1970397930,13590,13590,13590,13590,0
|
|
20230726,190400,1970397930,13590,13590,13590,13590,0
|
|
20230726,190300,1970397930,13590,13590,13590,13590,0
|
|
20230726,190200,1970397930,13590,13590,13590,13590,0
|
|
20230726,190100,1970397930,13590,13590,13590,13590,0
|
|
20230726,190000,1970397930,13590,13590,13590,13590,0
|
|
20230726,185900,1970397930,13590,13590,13590,13590,0
|
|
20230726,185800,1970397930,13590,13590,13590,13590,0
|
|
20230726,185700,1970397930,13590,13590,13590,13590,0
|
|
20230726,185600,1970397930,13590,13590,13590,13590,0
|
|
20230726,185500,1970397930,13590,13590,13590,13590,0
|
|
20230726,185400,1970397930,13590,13590,13590,13590,0
|
|
20230726,185300,1970397930,13590,13590,13590,13590,0
|
|
20230726,185200,1970397930,13590,13590,13590,13590,0
|
|
20230726,185100,1970397930,13590,13590,13590,13590,0
|
|
20230726,185000,1970397930,13590,13590,13590,13590,0
|
|
20230726,184900,1970397930,13590,13590,13590,13590,1293
|
|
20230726,184800,1970397930,13590,13590,13590,13590,0
|
|
20230726,184700,1970397930,13590,13590,13590,13590,0
|
|
20230726,184600,1970397930,13590,13590,13590,13590,0
|
|
20230726,184500,1970397930,13590,13590,13590,13590,0
|
|
20230726,184400,1970397930,13590,13590,13590,13590,0
|
|
20230726,184300,1970397930,13590,13590,13590,13590,0
|
|
20230726,184200,1970397930,13590,13590,13590,13590,0
|
|
20230726,184100,1970397930,13590,13590,13590,13590,0
|
|
20230726,184000,1970397930,13590,13590,13590,13590,0
|
|
20230726,183900,1970397930,13590,13590,13590,13590,0
|
|
20230726,183800,1970397930,13590,13590,13590,13590,0
|
|
20230726,183700,1970397930,13590,13590,13590,13590,0
|
|
20230726,183600,1970397930,13590,13590,13590,13590,0
|
|
20230726,183500,1970397930,13590,13590,13590,13590,0
|
|
20230726,183400,1970397930,13590,13590,13590,13590,0
|
|
20230726,183300,1970397930,13590,13590,13590,13590,0
|
|
20230726,183200,1970397930,13590,13590,13590,13590,0
|
|
20230726,183100,1970397930,13590,13590,13590,13590,0
|
|
20230726,183000,1970397930,13590,13590,13590,13590,0
|
|
20230726,182900,1970397930,13590,13590,13590,13590,0
|
|
20230726,182800,1970397930,13590,13590,13590,13590,0
|
|
20230726,182700,1970397930,13590,13590,13590,13590,0
|
|
20230726,182600,1970397930,13590,13590,13590,13590,0
|
|
20230726,182500,1970397930,13590,13590,13590,13590,0
|
|
20230726,182400,1970397930,13590,13590,13590,13590,0
|
|
20230726,182300,1970397930,13590,13590,13590,13590,0
|
|
20230726,182200,1970397930,13590,13590,13590,13590,0
|
|
20230726,182100,1970397930,13590,13590,13590,13590,0
|
|
20230726,182000,1970397930,13590,13590,13590,13590,0
|
|
20230726,181900,1970397930,13590,13590,13590,13590,1293
|
|
20230726,181800,1970397930,13590,13590,13590,13590,0
|
|
20230726,181700,1970397930,13590,13590,13590,13590,0
|
|
20230726,181600,1970397930,13590,13590,13590,13590,0
|
|
20230726,181500,1970397930,13590,13590,13590,13590,0
|
|
20230726,181400,1970397930,13590,13590,13590,13590,0
|
|
20230726,181300,1970397930,13590,13590,13590,13590,0
|
|
20230726,181200,1970397930,13590,13590,13590,13590,0
|
|
20230726,181100,1970397930,13590,13590,13590,13590,0
|
|
20230726,181000,1970397930,13590,13590,13590,13590,0
|
|
20230726,180900,1970397930,13590,13590,13590,13590,0
|
|
20230726,180800,1970397930,13590,13590,13590,13590,0
|
|
20230726,180700,1970397930,13590,13590,13590,13590,0
|
|
20230726,180600,1970397930,13590,13590,13590,13590,0
|
|
20230726,180500,1970397930,13590,13590,13590,13590,0
|
|
20230726,180400,1970397930,13590,13590,13590,13590,0
|
|
20230726,180300,1970397930,13590,13590,13590,13590,0
|
|
20230726,180200,1970397930,13590,13590,13590,13590,0
|
|
20230726,180100,1970397930,13590,13590,13590,13590,0
|
|
20230726,180000,1970397930,13590,13590,13590,13590,0
|
|
20230726,175900,1970397930,13590,13590,13590,13590,0
|
|
20230726,175800,1970397930,13590,13590,13590,13590,0
|
|
20230726,175700,1970397930,13590,13590,13590,13590,0
|
|
20230726,175600,1970397930,13590,13590,13590,13590,0
|
|
20230726,175500,1970397930,13590,13590,13590,13590,0
|
|
20230726,175400,1970397930,13590,13590,13590,13590,0
|
|
20230726,175300,1970397930,13590,13590,13590,13590,0
|
|
20230726,175200,1970397930,13590,13590,13590,13590,0
|
|
20230726,175100,1970397930,13590,13590,13590,13590,0
|
|
20230726,175000,1970397930,13590,13590,13590,13590,0
|
|
20230726,174900,1970397930,13590,13590,13590,13590,1293
|
|
20230726,174800,1970397930,13590,13590,13590,13590,0
|
|
20230726,174700,1970397930,13590,13590,13590,13590,0
|
|
20230726,174600,1970397930,13590,13590,13590,13590,0
|
|
20230726,174500,1970397930,13590,13590,13590,13590,0
|
|
20230726,174400,1970397930,13590,13590,13590,13590,0
|
|
20230726,174300,1970397930,13590,13590,13590,13590,0
|
|
20230726,174200,1970397930,13590,13590,13590,13590,0
|
|
20230726,174100,1970397930,13590,13590,13590,13590,0
|
|
20230726,174000,1970397930,13590,13590,13590,13590,0
|
|
20230726,173900,1970397930,13590,13590,13590,13590,0
|
|
20230726,173800,1970397930,13590,13590,13590,13590,0
|
|
20230726,173700,1970397930,13590,13590,13590,13590,0
|
|
20230726,173600,1970397930,13590,13590,13590,13590,0
|
|
20230726,173500,1970397930,13590,13590,13590,13590,0
|
|
20230726,173400,1970397930,13590,13590,13590,13590,0
|
|
20230726,173300,1970397930,13590,13590,13590,13590,0
|
|
20230726,173200,1970397930,13590,13590,13590,13590,0
|
|
20230726,173100,1970397930,13590,13590,13590,13590,0
|
|
20230726,173000,1970397930,13590,13590,13590,13590,0
|
|
20230726,172900,1970397930,13590,13590,13590,13590,0
|
|
20230726,172800,1970397930,13590,13590,13590,13590,0
|
|
20230726,172700,1970397930,13590,13590,13590,13590,0
|
|
20230726,172600,1970397930,13590,13590,13590,13590,0
|
|
20230726,172500,1970397930,13590,13590,13590,13590,0
|
|
20230726,172400,1970397930,13590,13590,13590,13590,0
|
|
20230726,172300,1970397930,13590,13590,13590,13590,0
|
|
20230726,172200,1970397930,13590,13590,13590,13590,0
|
|
20230726,172100,1970397930,13590,13590,13590,13590,0
|
|
20230726,172000,1970397930,13590,13590,13590,13590,0
|
|
20230726,171900,1970397930,13590,13590,13590,13590,1293
|
|
20230726,171800,1970397930,13590,13590,13590,13590,0
|
|
20230726,171700,1970397930,13590,13590,13590,13590,0
|
|
20230726,171600,1970397930,13590,13590,13590,13590,0
|
|
20230726,171500,1970397930,13590,13590,13590,13590,0
|
|
20230726,171400,1970397930,13590,13590,13590,13590,0
|
|
20230726,171300,1970397930,13590,13590,13590,13590,0
|
|
20230726,171200,1970397930,13590,13590,13590,13590,0
|
|
20230726,171100,1970397930,13590,13590,13590,13590,0
|
|
20230726,171000,1970397930,13590,13590,13590,13590,0
|
|
20230726,170900,1970397930,13590,13590,13590,13590,0
|
|
20230726,170800,1970397930,13590,13590,13590,13590,0
|
|
20230726,170700,1970397930,13590,13590,13590,13590,0
|
|
20230726,170600,1970397930,13590,13590,13590,13590,0
|
|
20230726,170500,1970397930,13590,13590,13590,13590,0
|
|
20230726,170400,1970397930,13590,13590,13590,13590,0
|
|
20230726,170300,1970397930,13590,13590,13590,13590,0
|
|
20230726,170200,1970397930,13590,13590,13590,13590,0
|
|
20230726,170100,1970397930,13590,13590,13590,13590,0
|
|
20230726,170000,1970397930,13590,13590,13590,13590,0
|
|
20230726,165900,1970397930,13590,13590,13590,13590,0
|
|
20230726,165800,1970397930,13590,13590,13590,13590,0
|
|
20230726,165700,1970397930,13590,13590,13590,13590,0
|
|
20230726,165600,1970397930,13590,13590,13590,13590,0
|
|
20230726,165500,1970397930,13590,13590,13590,13590,0
|
|
20230726,165400,1970397930,13590,13590,13590,13590,0
|
|
20230726,165300,1970397930,13590,13590,13590,13590,0
|
|
20230726,165200,1970397930,13590,13590,13590,13590,0
|
|
20230726,165100,1970397930,13590,13590,13590,13590,0
|
|
20230726,165000,1970397930,13590,13590,13590,13590,0
|
|
20230726,164900,1970397930,13590,13590,13590,13590,1293
|
|
20230726,164800,1970397930,13590,13590,13590,13590,0
|
|
20230726,164700,1970397930,13590,13590,13590,13590,0
|
|
20230726,164600,1970397930,13590,13590,13590,13590,0
|
|
20230726,164500,1970397930,13590,13590,13590,13590,0
|
|
20230726,164400,1970397930,13590,13590,13590,13590,0
|
|
20230726,164300,1970397930,13590,13590,13590,13590,0
|
|
20230726,164200,1970397930,13590,13590,13590,13590,0
|
|
20230726,164100,1970397930,13590,13590,13590,13590,0
|
|
20230726,164000,1970397930,13590,13590,13590,13590,0
|
|
20230726,163900,1970397930,13590,13590,13590,13590,0
|
|
20230726,163800,1970397930,13590,13590,13590,13590,0
|
|
20230726,163700,1970397930,13590,13590,13590,13590,0
|
|
20230726,163600,1970397930,13590,13590,13590,13590,0
|
|
20230726,163500,1970397930,13590,13590,13590,13590,0
|
|
20230726,163400,1970397930,13590,13590,13590,13590,0
|
|
20230726,163300,1970397930,13590,13590,13590,13590,0
|
|
20230726,163200,1970397930,13590,13590,13590,13590,0
|
|
20230726,163100,1970397930,13590,13590,13590,13590,0
|
|
20230726,163000,1970397930,13590,13590,13590,13590,0
|
|
20230726,162900,1970397930,13590,13590,13590,13590,0
|
|
20230726,162800,1970397930,13590,13590,13590,13590,0
|
|
20230726,162700,1970397930,13590,13590,13590,13590,0
|
|
20230726,162600,1970397930,13590,13590,13590,13590,0
|
|
20230726,162500,1970397930,13590,13590,13590,13590,0
|
|
20230726,162400,1970397930,13590,13590,13590,13590,0
|
|
20230726,162300,1970397930,13590,13590,13590,13590,0
|
|
20230726,162200,1970397930,13590,13590,13590,13590,0
|
|
20230726,162100,1970397930,13590,13590,13590,13590,0
|
|
20230726,162000,1970397930,13590,13590,13590,13590,0
|
|
20230726,161900,1970397930,13590,13590,13590,13590,1293
|
|
20230726,161800,1970397930,13590,13590,13590,13590,0
|
|
20230726,161700,1970397930,13590,13590,13590,13590,0
|
|
20230726,161600,1970397930,13590,13590,13590,13590,0
|
|
20230726,161500,1970397930,13590,13590,13590,13590,0
|
|
20230726,161400,1970397930,13590,13590,13590,13590,0
|
|
20230726,161300,1970397930,13590,13590,13590,13590,0
|
|
20230726,161200,1970397930,13590,13590,13590,13590,0
|
|
20230726,161100,1970397930,13590,13590,13590,13590,0
|
|
20230726,161000,1970397930,13590,13590,13590,13590,0
|
|
20230726,160900,1970397930,13590,13590,13590,13590,0
|
|
20230726,160800,1970397930,13590,13590,13590,13590,0
|
|
20230726,160700,1970397930,13590,13590,13590,13590,0
|
|
20230726,160600,1970397930,13590,13590,13590,13590,0
|
|
20230726,160500,1970397930,13590,13590,13590,13590,0
|
|
20230726,160400,1970397930,13590,13590,13590,13590,0
|
|
20230726,160300,1970397930,13590,13590,13590,13590,0
|
|
20230726,160200,1970397930,13590,13590,13590,13590,0
|
|
20230726,160100,1970397930,13590,13590,13590,13590,0
|
|
20230726,160000,1970397930,13590,13590,13590,13590,0
|
|
20230726,155900,1970397930,13590,13590,13590,13590,0
|
|
20230726,155800,1970397930,13590,13590,13590,13590,0
|
|
20230726,155700,1970397930,13590,13590,13590,13590,0
|
|
20230726,155600,1970397930,13590,13590,13590,13590,0
|
|
20230726,155500,1970397930,13590,13590,13590,13590,0
|
|
20230726,155400,1970397930,13590,13590,13590,13590,0
|
|
20230726,155300,1970397930,13590,13590,13590,13590,0
|
|
20230726,155200,1970397930,13590,13590,13590,13590,0
|
|
20230726,155100,1970397930,13590,13590,13590,13590,0
|
|
20230726,155000,1970397930,13590,13590,13590,13590,0
|
|
20230726,154900,1970397930,13590,13590,13590,13590,1293
|
|
20230726,154800,1970397930,13590,13590,13590,13590,0
|
|
20230726,154700,1970397930,13590,13590,13590,13590,0
|
|
20230726,154600,1970397930,13590,13590,13590,13590,0
|
|
20230726,154500,1970397930,13590,13590,13590,13590,0
|
|
20230726,154400,1970397930,13590,13590,13590,13590,0
|
|
20230726,154300,1970397930,13590,13590,13590,13590,0
|
|
20230726,154200,1970397930,13590,13590,13590,13590,0
|
|
20230726,154100,1970397930,13590,13590,13590,13590,0
|
|
20230726,154000,1970397930,13590,13590,13590,13590,0
|
|
20230726,153900,1970397930,13590,13590,13590,13590,0
|
|
20230726,153800,1970397930,13590,13590,13590,13590,0
|
|
20230726,153700,1970397930,13590,13590,13590,13590,0
|
|
20230726,153600,1970397930,13590,13590,13590,13590,0
|
|
20230726,153500,1970397930,13590,13590,13590,13590,0
|
|
20230726,153400,1970397930,13590,13590,13590,13590,0
|
|
20230726,153300,1970397930,13590,13590,13590,13590,0
|
|
20230726,153200,1970397930,13590,13590,13590,13590,0
|
|
20230726,153100,1970397930,13590,13590,13590,13590,0
|
|
20230726,153000,1970397930,13590,13590,13590,13590,1293
|
|
20230726,152900,1952826060,13650,13650,13650,13650,0
|
|
20230726,152800,1952826060,13650,13650,13650,13650,0
|
|
20230726,152700,1952826060,13650,13650,13650,13650,0
|
|
20230726,152600,1952826060,13650,13650,13650,13650,0
|
|
20230726,152500,1952826060,13650,13650,13650,13650,0
|
|
20230726,152400,1952826060,13650,13650,13650,13650,0
|
|
20230726,152300,1952826060,13650,13650,13650,13650,0
|
|
20230726,152200,1952826060,13650,13650,13650,13650,0
|
|
20230726,152100,1952826060,13650,13650,13650,13650,0
|
|
20230726,152000,1952826060,13650,13650,13650,13650,0
|
|
20230726,151900,1952826060,13650,13640,13670,13630,723
|
|
20230726,151800,1942966930,13640,13620,13640,13620,266
|
|
20230726,151700,1939340450,13620,13620,13620,13620,211
|
|
20230726,151600,1936466630,13600,13610,13610,13600,1116
|
|
20230726,151500,1921280170,13610,13610,13610,13610,192
|
|
20230726,151400,1918667050,13590,13580,13610,13580,15
|
|
20230726,151300,1918462990,13580,13590,13590,13580,223
|
|
20230726,151200,1915432650,13590,13590,13590,13590,324
|
|
20230726,151100,1911029490,13590,13600,13600,13580,566
|
|
20230726,151000,1903336850,13600,13600,13610,13600,244
|
|
20230726,150900,1900018060,13600,13610,13610,13600,36
|
|
20230726,150800,1899528420,13620,13610,13620,13610,74
|
|
20230726,150700,1898521250,13600,13610,13610,13600,304
|
|
20230726,150600,1894383830,13610,13620,13620,13610,206
|
|
20230726,150500,1891579760,13620,13620,13620,13620,202
|
|
20230726,150400,1888828520,13630,13650,13650,13620,67
|
|
20230726,150300,1887915650,13640,13640,13650,13610,7595
|
|
20230726,150200,1784534960,13650,13640,13650,13610,399
|
|
20230726,150100,1779095570,13640,13640,13640,13640,323
|
|
20230726,150000,1774689850,13630,13630,13630,13630,251
|
|
20230726,145900,1771268720,13630,13660,13660,13630,83
|
|
20230726,145800,1770136590,13660,13650,13660,13630,211
|
|
20230726,145700,1767256220,13650,13630,13650,13630,283
|
|
20230726,145600,1763397640,13600,13600,13600,13600,2550
|
|
20230726,145500,1728717640,13600,13590,13660,13590,1259
|
|
20230726,145400,1711558740,13600,13600,13600,13600,137
|
|
20230726,145300,1709695540,13590,13600,13600,13590,102
|
|
20230726,145200,1708309330,13620,13620,13630,13620,329
|
|
20230726,145100,1703828340,13620,13600,13620,13600,298
|
|
20230726,145000,1699771990,13610,13600,13610,13600,335
|
|
20230726,144900,1695215140,13600,13600,13600,13600,67
|
|
20230726,144800,1694303940,13600,13600,13600,13600,70
|
|
20230726,144700,1693351940,13640,13620,13640,13620,87
|
|
20230726,144600,1692166490,13630,13630,13630,13630,23
|
|
20230726,144500,1691853000,13620,13600,13620,13600,279
|
|
20230726,144400,1688055770,13600,13600,13600,13600,9
|
|
20230726,144300,1687933370,13600,13600,13600,13600,110
|
|
20230726,144200,1686437370,13620,13620,13620,13620,2
|
|
20230726,144100,1686410130,13620,13620,13630,13610,257
|
|
20230726,144000,1682910560,13620,13630,13630,13620,35
|
|
20230726,143900,1682433810,13630,13640,13640,13630,149
|
|
20230726,143800,1680402420,13640,13640,13640,13640,30
|
|
20230726,143700,1679993220,13640,13670,13670,13640,144
|
|
20230726,143600,1678026240,13670,13640,13670,13640,738
|
|
20230726,143500,1667951540,13630,13630,13630,13630,63
|
|
20230726,143400,1667092850,13640,13640,13640,13640,73
|
|
20230726,143300,1666097130,13640,13640,13640,13640,95
|
|
20230726,143200,1664801330,13610,13650,13650,13610,71
|
|
20230726,143100,1663834740,13650,13650,13650,13650,140
|
|
20230726,143000,1661923740,13650,13650,13650,13650,2
|
|
20230726,142900,1661896440,13620,13610,13620,13610,353
|
|
20230726,142800,1657091940,13630,13670,13670,13630,254
|
|
20230726,142700,1653622600,13620,13550,13620,13550,262
|
|
20230726,142600,1650060600,13540,13600,13600,13540,133
|
|
20230726,142500,1648255390,13630,13630,13630,13630,47
|
|
20230726,142400,1647614780,13650,13640,13650,13640,304
|
|
20230726,142300,1643465860,13640,13640,13640,13640,214
|
|
20230726,142200,1640546900,13650,13650,13650,13650,60
|
|
20230726,142100,1639727900,13670,13690,13690,13670,504
|
|
20230726,142000,1632830410,13690,13690,13690,13690,188
|
|
20230726,141900,1630256690,13680,13680,13680,13680,74
|
|
20230726,141800,1629244370,13760,13710,13760,13710,592
|
|
20230726,141700,1621102750,13710,13640,13710,13640,599
|
|
20230726,141600,1612905610,13650,13600,13650,13600,363
|
|
20230726,141500,1607961090,13600,13550,13600,13550,564
|
|
20230726,141400,1600298980,13550,13590,13590,13550,159
|
|
20230726,141300,1598144290,13590,13550,13590,13550,55
|
|
20230726,141200,1597398960,13600,13600,13600,13600,11
|
|
20230726,141100,1597249360,13610,13610,13610,13610,1
|
|
20230726,141000,1597235750,13570,13520,13570,13520,220
|
|
20230726,140900,1594254940,13520,13520,13520,13520,60
|
|
20230726,140800,1593443740,13570,13560,13570,13520,70
|
|
20230726,140700,1592494960,13570,13610,13610,13570,22
|
|
20230726,140600,1592196220,13580,13620,13620,13580,81
|
|
20230726,140500,1591095440,13620,13620,13620,13620,0
|
|
20230726,140400,1591095440,13620,13620,13620,13620,0
|
|
20230726,140300,1591095440,13620,13560,13620,13560,187
|
|
20230726,140200,1588555040,13620,13620,13620,13620,0
|
|
20230726,140100,1588555040,13620,13540,13620,13520,78
|
|
20230726,140000,1587498900,13510,13530,13550,13510,568
|
|
20230726,135900,1579822400,13530,13530,13530,13530,181
|
|
20230726,135800,1577373470,13510,13550,13550,13510,510
|
|
20230726,135700,1570479100,13560,13580,13590,13560,434
|
|
20230726,135600,1564585590,13580,13600,13600,13580,308
|
|
20230726,135500,1560400950,13600,13600,13600,13590,242
|
|
20230726,135400,1557110890,13590,13610,13610,13590,121
|
|
20230726,135300,1555465560,13600,13630,13630,13600,2922
|
|
20230726,135200,1515714340,13630,13610,13630,13610,156
|
|
20230726,135100,1513589620,13610,13610,13610,13610,180
|
|
20230726,135000,1511139820,13610,13610,13610,13610,65
|
|
20230726,134900,1510255170,13620,13620,13620,13620,62
|
|
20230726,134800,1509410730,13620,13620,13620,13620,0
|
|
20230726,134700,1509410730,13620,13620,13620,13620,1
|
|
20230726,134600,1509397110,13620,13620,13620,13610,303
|
|
20230726,134500,1505271020,13630,13610,13630,13610,214
|
|
20230726,134400,1502354990,13610,13600,13610,13600,55
|
|
20230726,134300,1501606470,13600,13610,13610,13600,84
|
|
20230726,134200,1500464030,13610,13600,13630,13600,266
|
|
20230726,134100,1496845850,13600,13600,13600,13600,116
|
|
20230726,134000,1495268250,13610,13620,13620,13600,828
|
|
20230726,133900,1483999250,13620,13630,13630,13610,76
|
|
20230726,133800,1482963980,13620,13620,13620,13620,0
|
|
20230726,133700,1482963980,13620,13620,13620,13620,51
|
|
20230726,133600,1482269360,13640,13640,13640,13620,140
|
|
20230726,133500,1480361000,13620,13620,13620,13620,126
|
|
20230726,133400,1478644880,13620,13610,13620,13610,64
|
|
20230726,133300,1477773830,13610,13610,13610,13610,100
|
|
20230726,133200,1476412830,13610,13650,13650,13610,83
|
|
20230726,133100,1475282520,13650,13650,13650,13650,50
|
|
20230726,133000,1474600020,13690,13690,13690,13690,5
|
|
20230726,132900,1474531570,13660,13600,13660,13600,538
|
|
20230726,132800,1467196960,13610,13610,13610,13610,67
|
|
20230726,132700,1466285090,13600,13600,13600,13600,257
|
|
20230726,132600,1462789890,13640,13640,13640,13640,26
|
|
20230726,132500,1462435250,13660,13660,13660,13660,0
|
|
20230726,132400,1462435250,13660,13590,13660,13590,251
|
|
20230726,132300,1459013120,13630,13600,13630,13600,59
|
|
20230726,132200,1458210090,13590,13590,13590,13590,62
|
|
20230726,132100,1457367510,13580,13580,13580,13580,77
|
|
20230726,132000,1456321850,13660,13660,13660,13660,0
|
|
20230726,131900,1456321850,13660,13620,13660,13620,124
|
|
20230726,131800,1454630690,13600,13610,13610,13540,557
|
|
20230726,131700,1447074970,13610,13620,13620,13540,73
|
|
20230726,131600,1446086190,13620,13620,13620,13620,4
|
|
20230726,131500,1446031710,13620,13630,13630,13540,104
|
|
20230726,131400,1444623080,13630,13600,13640,13600,34
|
|
20230726,131300,1444160540,13600,13530,13600,13530,835
|
|
20230726,131200,1432847430,13540,13540,13540,13540,82
|
|
20230726,131100,1431737150,13530,13520,13540,13520,177
|
|
20230726,131000,1429342600,13520,13510,13520,13510,320
|
|
20230726,130900,1425016870,13520,13520,13520,13520,167
|
|
20230726,130800,1422759030,13520,13520,13520,13520,61
|
|
20230726,130700,1421934310,13510,13520,13520,13510,568
|
|
20230726,130600,1414257510,13520,13520,13520,13520,68
|
|
20230726,130500,1413338150,13540,13520,13540,13520,112
|
|
20230726,130400,1411823750,13510,13510,13510,13510,0
|
|
20230726,130300,1411823750,13510,13510,13510,13510,130
|
|
20230726,130200,1410067450,13520,13510,13520,13510,24
|
|
20230726,130100,1409743090,13520,13530,13530,13520,104
|
|
20230726,130000,1408336990,13530,13530,13530,13530,536
|
|
20230726,125900,1401084910,13530,13560,13560,13530,310
|
|
20230726,125800,1396886760,13570,13570,13570,13570,24
|
|
20230726,125700,1396561080,13560,13570,13570,13560,105
|
|
20230726,125600,1395137140,13570,13570,13570,13570,69
|
|
20230726,125500,1394200810,13570,13570,13570,13570,64
|
|
20230726,125400,1393332330,13570,13560,13570,13560,55
|
|
20230726,125300,1392586520,13560,13570,13570,13560,37
|
|
20230726,125200,1392084700,13570,13560,13570,13560,79
|
|
20230726,125100,1391013360,13570,13540,13570,13540,384
|
|
20230726,125000,1385810130,13520,13540,13540,13520,146
|
|
20230726,124900,1383833860,13530,13530,13530,13530,0
|
|
20230726,124800,1383833860,13530,13530,13530,13530,0
|
|
20230726,124700,1383833860,13530,13500,13530,13500,218
|
|
20230726,124600,1380887280,13500,13510,13510,13500,1607
|
|
20230726,124500,1359189700,13510,13530,13530,13510,1743
|
|
20230726,124400,1335619780,13530,13550,13550,13530,1226
|
|
20230726,124300,1319012120,13570,13570,13570,13570,2
|
|
20230726,124200,1318984980,13570,13570,13570,13570,199
|
|
20230726,124100,1316284550,13550,13570,13570,13550,1507
|
|
20230726,124000,1295852330,13570,13580,13580,13570,76
|
|
20230726,123900,1294821000,13580,13580,13580,13570,218
|
|
20230726,123800,1291861340,13580,13580,13580,13580,210
|
|
20230726,123700,1289009540,13590,13580,13590,13580,29
|
|
20230726,123600,1288615530,13580,13590,13590,13580,202
|
|
20230726,123500,1285870400,13590,13590,13590,13580,218
|
|
20230726,123400,1282908860,13590,13600,13600,13580,432
|
|
20230726,123300,1277041110,13590,13590,13600,13590,240
|
|
20230726,123200,1273779390,13590,13600,13600,13590,582
|
|
20230726,123100,1265864240,13600,13630,13630,13600,390
|
|
20230726,123000,1260556980,13640,13630,13640,13630,17
|
|
20230726,122900,1260325210,13630,13630,13630,13630,165
|
|
20230726,122800,1258076260,13630,13630,13630,13630,131
|
|
20230726,122700,1256290730,13630,13630,13630,13630,124
|
|
20230726,122600,1254600610,13630,13630,13630,13630,59
|
|
20230726,122500,1253796440,13630,13640,13640,13630,110
|
|
20230726,122400,1252296670,13640,13630,13640,13630,377
|
|
20230726,122300,1247155730,13640,13650,13650,13640,201
|
|
20230726,122200,1244414080,13640,13640,13640,13640,9
|
|
20230726,122100,1244291320,13640,13640,13640,13640,152
|
|
20230726,122000,1242218040,13640,13640,13640,13640,275
|
|
20230726,121900,1238467040,13640,13640,13640,13640,200
|
|
20230726,121800,1235739040,13630,13630,13630,13630,39
|
|
20230726,121700,1235207470,13650,13650,13650,13650,37
|
|
20230726,121600,1234702420,13650,13650,13650,13650,7
|
|
20230726,121500,1234606870,13650,13660,13660,13650,123
|
|
20230726,121400,1232927910,13660,13660,13660,13660,37
|
|
20230726,121300,1232422490,13660,13660,13660,13660,426
|
|
20230726,121200,1226603330,13670,13670,13670,13670,214
|
|
20230726,121100,1223677950,13670,13680,13680,13670,239
|
|
20230726,121000,1220410120,13680,13680,13680,13680,97
|
|
20230726,120900,1219083160,13690,13690,13690,13690,0
|
|
20230726,120800,1219083160,13690,13700,13700,13690,47
|
|
20230726,120700,1218439720,13690,13690,13690,13690,72
|
|
20230726,120600,1217454040,13700,13700,13700,13700,1
|
|
20230726,120500,1217440340,13700,13700,13700,13700,112
|
|
20230726,120400,1215905940,13700,13700,13700,13700,60
|
|
20230726,120300,1215083940,13700,13700,13700,13700,91
|
|
20230726,120200,1213837240,13700,13700,13700,13700,24
|
|
20230726,120100,1213508440,13700,13700,13700,13700,73
|
|
20230726,120000,1212508340,13700,13690,13700,13690,393
|
|
20230726,115900,1207125100,13690,13700,13700,13690,90
|
|
20230726,115800,1205892150,13700,13710,13710,13700,322
|
|
20230726,115700,1201478750,13710,13710,13710,13710,60
|
|
20230726,115600,1200656150,13720,13710,13720,13710,84
|
|
20230726,115500,1199504290,13710,13710,13710,13710,50
|
|
20230726,115400,1198818790,13700,13700,13700,13700,133
|
|
20230726,115300,1196996690,13700,13700,13700,13700,76
|
|
20230726,115200,1195955490,13720,13710,13720,13710,116
|
|
20230726,115100,1194365120,13710,13710,13710,13710,0
|
|
20230726,115000,1194365120,13710,13730,13730,13710,939
|
|
20230726,114900,1181485100,13730,13720,13730,13720,52
|
|
20230726,114800,1180771530,13740,13740,13740,13740,0
|
|
20230726,114700,1180771530,13740,13740,13740,13740,32
|
|
20230726,114600,1180331850,13720,13720,13720,13720,133
|
|
20230726,114500,1178507090,13730,13730,13730,13730,7
|
|
20230726,114400,1178410980,13710,13720,13740,13710,229
|
|
20230726,114300,1175267130,13740,13750,13750,13730,231
|
|
20230726,114200,1172092350,13760,13760,13760,13760,295
|
|
20230726,114100,1168033150,13760,13740,13760,13740,323
|
|
20230726,114000,1163590840,13720,13720,13720,13720,93
|
|
20230726,113900,1162314880,13720,13730,13730,13720,75
|
|
20230726,113800,1161285270,13730,13730,13730,13730,0
|
|
20230726,113700,1161285270,13730,13730,13730,13730,140
|
|
20230726,113600,1159363070,13700,13690,13720,13690,763
|
|
20230726,113500,1148912270,13690,13670,13690,13670,489
|
|
20230726,113400,1142221440,13650,13670,13670,13650,56
|
|
20230726,113300,1141456100,13660,13660,13660,13660,132
|
|
20230726,113200,1139652980,13660,13660,13660,13660,2
|
|
20230726,113100,1139625660,13650,13660,13670,13650,219
|
|
20230726,113000,1136633760,13660,13660,13660,13660,21
|
|
20230726,112900,1136346900,13660,13660,13660,13660,242
|
|
20230726,112800,1133041180,13690,13690,13690,13690,0
|
|
20230726,112700,1133041180,13690,13640,13690,13640,274
|
|
20230726,112600,1129302950,13640,13640,13640,13640,0
|
|
20230726,112500,1129302950,13640,13630,13640,13630,948
|
|
20230726,112400,1116381570,13630,13630,13630,13610,145
|
|
20230726,112300,1114405860,13620,13630,13630,13620,76
|
|
20230726,112200,1113370640,13620,13620,13620,13610,259
|
|
20230726,112100,1109843940,13620,13620,13620,13620,167
|
|
20230726,112000,1107569400,13620,13620,13620,13620,604
|
|
20230726,111900,1099342920,13620,13600,13620,13590,370
|
|
20230726,111800,1094309730,13600,13600,13630,13590,980
|
|
20230726,111700,1080978560,13600,13600,13600,13600,336
|
|
20230726,111600,1076408960,13600,13610,13610,13600,230
|
|
20230726,111500,1073279360,13660,13600,13660,13590,173
|
|
20230726,111400,1070926990,13600,13600,13600,13600,0
|
|
20230726,111300,1070926990,13600,13600,13600,13600,69
|
|
20230726,111200,1069988590,13590,13600,13600,13590,148
|
|
20230726,111100,1067977210,13600,13600,13600,13600,151
|
|
20230726,111000,1065923610,13600,13600,13600,13600,5
|
|
20230726,110900,1065855610,13640,13650,13650,13640,197
|
|
20230726,110800,1063167640,13650,13650,13650,13650,329
|
|
20230726,110700,1058676790,13650,13650,13650,13650,426
|
|
20230726,110600,1052861890,13650,13650,13700,13650,614
|
|
20230726,110500,1044480290,13650,13710,13710,13650,81
|
|
20230726,110400,1043374040,13710,13710,13710,13650,181
|
|
20230726,110300,1040892890,13710,13710,13710,13710,146
|
|
20230726,110200,1038891230,13720,13690,13750,13690,1180
|
|
20230726,110100,1022702440,13680,13660,13680,13660,220
|
|
20230726,110000,1019695340,13660,13680,13680,13660,219
|
|
20230726,105900,1016702720,13680,13660,13680,13660,77
|
|
20230726,105800,1015649680,13660,13660,13660,13660,60
|
|
20230726,105700,1014830080,13660,13660,13660,13660,97
|
|
20230726,105600,1013505060,13660,13660,13660,13660,108
|
|
20230726,105500,1012029780,13650,13590,13650,13590,539
|
|
20230726,105400,1004688420,13570,13570,13570,13570,100
|
|
20230726,105300,1003331420,13540,13540,13600,13540,229
|
|
20230726,105200,1000226760,13610,13630,13630,13540,172
|
|
20230726,105100,997896800,13630,13620,13630,13560,92
|
|
20230726,105000,996643520,13520,13540,13580,13520,370
|
|
20230726,104900,991627710,13530,13520,13530,13520,37
|
|
20230726,104800,991127150,13520,13520,13520,13500,599
|
|
20230726,104700,983034590,13510,13520,13520,13510,130
|
|
20230726,104600,981277910,13510,13520,13520,13510,342
|
|
20230726,104500,976656950,13530,13510,13530,13510,317
|
|
20230726,104400,972373740,13510,13530,13540,13510,711
|
|
20230726,104300,962761540,13530,13540,13540,13530,121
|
|
20230726,104200,961124010,13550,13530,13550,13530,162
|
|
20230726,104100,958928930,13550,13550,13550,13550,208
|
|
20230726,104000,956110530,13510,13520,13520,13510,176
|
|
20230726,103900,953731980,13540,13530,13540,13510,2436
|
|
20230726,103800,920774040,13540,13540,13540,13540,104
|
|
20230726,103700,919365880,13540,13560,13560,13540,111
|
|
20230726,103600,917862720,13540,13550,13550,13540,130
|
|
20230726,103500,916102460,13540,13560,13560,13540,1001
|
|
20230726,103400,902536720,13550,13560,13560,13550,444
|
|
20230726,103300,896519100,13550,13560,13600,13550,1009
|
|
20230726,103200,882835970,13550,13620,13620,13550,1095
|
|
20230726,103100,867940880,13650,13650,13650,13610,1302
|
|
20230726,103000,850185730,13660,13650,13660,13650,88
|
|
20230726,102900,848984460,13650,13650,13660,13650,258
|
|
20230726,102800,845462620,13650,13670,13670,13650,259
|
|
20230726,102700,841924580,13660,13670,13670,13650,193
|
|
20230726,102600,839288150,13670,13690,13690,13670,354
|
|
20230726,102500,834443530,13690,13720,13720,13690,4621
|
|
20230726,102400,771129950,13730,13730,13730,13730,291
|
|
20230726,102300,767134520,13730,13730,13730,13730,497
|
|
20230726,102200,760310710,13750,13750,13750,13750,316
|
|
20230726,102100,755965710,13750,13750,13750,13750,204
|
|
20230726,102000,753160710,13750,13750,13750,13750,0
|
|
20230726,101900,753160710,13750,13750,13750,13750,71
|
|
20230726,101800,752184460,13750,13750,13750,13750,90
|
|
20230726,101700,750946960,13750,13760,13760,13750,137
|
|
20230726,101600,749063200,13750,13790,13790,13750,60
|
|
20230726,101500,748236200,13790,13790,13790,13790,84
|
|
20230726,101400,747077840,13790,13790,13790,13790,0
|
|
20230726,101300,747077840,13790,13790,13790,13790,61
|
|
20230726,101200,746236650,13790,13770,13800,13770,1616
|
|
20230726,101100,723960900,13770,13710,13770,13710,458
|
|
20230726,101000,717681120,13700,13700,13760,13700,280
|
|
20230726,100900,713839960,13700,13710,13710,13700,1242
|
|
20230726,100800,696824150,13700,13720,13820,13690,3335
|
|
20230726,100700,651120920,13740,13750,13810,13720,847
|
|
20230726,100600,639474060,13800,13800,13810,13750,613
|
|
20230726,100500,631039210,13900,13890,13900,13890,32
|
|
20230726,100400,630594630,13770,13770,13770,13770,0
|
|
20230726,100300,630594630,13770,13790,13790,13770,654
|
|
20230726,100200,621583460,13780,13830,13830,13780,632
|
|
20230726,100100,612861110,13820,13880,13880,13800,432
|
|
20230726,100000,606887200,13940,13910,13950,13860,219
|
|
20230726,095900,603843460,13920,13970,13970,13920,216
|
|
20230726,095800,600827990,13980,14010,14010,13980,554
|
|
20230726,095700,593077940,14010,14020,14020,14010,161
|
|
20230726,095600,590822220,14020,14020,14020,14020,10
|
|
20230726,095500,590682020,14040,14040,14040,14040,0
|
|
20230726,095400,590682020,14040,14010,14040,14010,53
|
|
20230726,095300,589938620,14000,14040,14040,14000,164
|
|
20230726,095200,587636690,13990,14040,14040,13990,257
|
|
20230726,095100,584036800,14010,14020,14020,14010,137
|
|
20230726,095000,582116890,14010,14020,14020,14010,22
|
|
20230726,094900,581808610,14030,14030,14030,14030,0
|
|
20230726,094800,581808610,14030,14050,14050,14030,238
|
|
20230726,094700,578468210,14060,14080,14080,14050,205
|
|
20230726,094600,575584750,14090,14090,14090,14090,36
|
|
20230726,094500,575077510,14110,14140,14140,14090,218
|
|
20230726,094400,572001980,14130,14140,14140,14130,5
|
|
20230726,094300,571931320,14100,14110,14110,14100,119
|
|
20230726,094200,570252510,14150,14150,14150,14150,31
|
|
20230726,094100,569813860,14110,14110,14110,14110,6
|
|
20230726,094000,569729200,14150,14140,14180,14140,452
|
|
20230726,093900,563324800,14180,14100,14180,14100,170
|
|
20230726,093800,560924120,14060,14100,14100,14050,305
|
|
20230726,093700,556626280,14090,14040,14090,14040,463
|
|
20230726,093600,550121150,13980,14010,14040,13980,436
|
|
20230726,093500,544012220,14010,13980,14010,13980,618
|
|
20230726,093400,535356690,13980,13990,13990,13980,15
|
|
20230726,093300,535146940,14000,13950,14000,13950,1111
|
|
20230726,093200,519626860,13950,13910,13960,13910,408
|
|
20230726,093100,513941130,13910,13890,13930,13890,321
|
|
20230726,093000,509481940,13890,13860,13890,13860,64
|
|
20230726,092900,508593390,13860,13860,13860,13820,27
|
|
20230726,092800,508219570,13860,13860,13860,13810,407
|
|
20230726,092700,502593550,13810,13810,13810,13810,5
|
|
20230726,092600,502524500,13810,13820,13820,13810,88
|
|
20230726,092500,501309080,13790,13830,13840,13770,1335
|
|
20230726,092400,482865050,13810,13820,13820,13780,2322
|
|
20230726,092300,450822080,13810,13840,13840,13800,2156
|
|
20230726,092200,421034170,13840,13840,13850,13840,348
|
|
20230726,092100,416216610,13850,13910,13910,13850,940
|
|
20230726,092000,403194940,13850,13860,13940,13850,110
|
|
20230726,091900,401670200,13860,13890,13960,13850,1142
|
|
20230726,091800,385818600,13890,13880,13970,13880,1371
|
|
20230726,091700,366769060,13890,13900,13900,13890,602
|
|
20230726,091600,358404760,13950,13910,13950,13900,206
|
|
20230726,091500,355539550,13900,13900,13920,13880,2592
|
|
20230726,091400,319526080,13910,14080,14080,13910,6319
|
|
20230726,091300,230947900,14080,14060,14080,14060,2886
|
|
20230726,091200,190364030,14070,14100,14100,14070,1047
|
|
20230726,091100,175627500,14080,14070,14150,14070,2384
|
|
20230726,091000,142001170,14080,14090,14100,14060,614
|
|
20230726,090900,133356180,14110,14110,14130,14090,829
|
|
20230726,090800,121660290,14110,14170,14170,14110,788
|
|
20230726,090700,110521330,14170,14240,14240,14170,682
|
|
20230726,090600,100826740,14260,14350,14410,14250,1787
|
|
20230726,090500,75201200,14410,14200,14410,14200,247
|
|
20230726,090400,71678270,14200,14220,14230,14150,2369
|
|
20230726,090300,38048940,14250,14280,14280,14220,481
|
|
20230726,090200,31191410,14300,14490,14490,14280,1518
|
|
20230726,090100,9316310,14500,14520,14520,14500,110
|
|
20230726,090000,7720160,14470,14750,14750,14470,514
|