598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185500,1523138940,12550,12550,12550,12550,1311
|
|
20230726,185400,1523138940,12550,12550,12550,12550,0
|
|
20230726,185300,1523138940,12550,12550,12550,12550,0
|
|
20230726,185200,1523138940,12550,12550,12550,12550,0
|
|
20230726,185100,1523138940,12550,12550,12550,12550,0
|
|
20230726,185000,1523138940,12550,12550,12550,12550,0
|
|
20230726,184900,1523138940,12550,12550,12550,12550,0
|
|
20230726,184800,1523138940,12550,12550,12550,12550,0
|
|
20230726,184700,1523138940,12550,12550,12550,12550,0
|
|
20230726,184600,1523138940,12550,12550,12550,12550,0
|
|
20230726,184500,1523138940,12550,12550,12550,12550,0
|
|
20230726,184400,1523138940,12550,12550,12550,12550,0
|
|
20230726,184300,1523138940,12550,12550,12550,12550,0
|
|
20230726,184200,1523138940,12550,12550,12550,12550,0
|
|
20230726,184100,1523138940,12550,12550,12550,12550,0
|
|
20230726,184000,1523138940,12550,12550,12550,12550,0
|
|
20230726,183900,1523138940,12550,12550,12550,12550,0
|
|
20230726,183800,1523138940,12550,12550,12550,12550,0
|
|
20230726,183700,1523138940,12550,12550,12550,12550,0
|
|
20230726,183600,1523138940,12550,12550,12550,12550,0
|
|
20230726,183500,1523138940,12550,12550,12550,12550,0
|
|
20230726,183400,1523138940,12550,12550,12550,12550,0
|
|
20230726,183300,1523138940,12550,12550,12550,12550,0
|
|
20230726,183200,1523138940,12550,12550,12550,12550,0
|
|
20230726,183100,1523138940,12550,12550,12550,12550,0
|
|
20230726,183000,1523138940,12550,12550,12550,12550,0
|
|
20230726,182900,1523138940,12550,12550,12550,12550,0
|
|
20230726,182800,1523138940,12550,12550,12550,12550,0
|
|
20230726,182700,1523138940,12550,12550,12550,12550,0
|
|
20230726,182600,1523138940,12550,12550,12550,12550,0
|
|
20230726,182500,1523138940,12550,12550,12550,12550,1311
|
|
20230726,182400,1523138940,12550,12550,12550,12550,0
|
|
20230726,182300,1523138940,12550,12550,12550,12550,0
|
|
20230726,182200,1523138940,12550,12550,12550,12550,0
|
|
20230726,182100,1523138940,12550,12550,12550,12550,0
|
|
20230726,182000,1523138940,12550,12550,12550,12550,0
|
|
20230726,181900,1523138940,12550,12550,12550,12550,0
|
|
20230726,181800,1523138940,12550,12550,12550,12550,0
|
|
20230726,181700,1523138940,12550,12550,12550,12550,0
|
|
20230726,181600,1523138940,12550,12550,12550,12550,0
|
|
20230726,181500,1523138940,12550,12550,12550,12550,0
|
|
20230726,181400,1523138940,12550,12550,12550,12550,0
|
|
20230726,181300,1523138940,12550,12550,12550,12550,0
|
|
20230726,181200,1523138940,12550,12550,12550,12550,0
|
|
20230726,181100,1523138940,12550,12550,12550,12550,0
|
|
20230726,181000,1523138940,12550,12550,12550,12550,0
|
|
20230726,180900,1523138940,12550,12550,12550,12550,0
|
|
20230726,180800,1523138940,12550,12550,12550,12550,0
|
|
20230726,180700,1523138940,12550,12550,12550,12550,0
|
|
20230726,180600,1523138940,12550,12550,12550,12550,0
|
|
20230726,180500,1523138940,12550,12550,12550,12550,0
|
|
20230726,180400,1523138940,12550,12550,12550,12550,0
|
|
20230726,180300,1523138940,12550,12550,12550,12550,0
|
|
20230726,180200,1523138940,12550,12550,12550,12550,0
|
|
20230726,180100,1523138940,12550,12550,12550,12550,0
|
|
20230726,180000,1523138940,12550,12550,12550,12550,0
|
|
20230726,175900,1523138940,12550,12550,12550,12550,0
|
|
20230726,175800,1523138940,12550,12550,12550,12550,0
|
|
20230726,175700,1523138940,12550,12550,12550,12550,0
|
|
20230726,175600,1523138940,12550,12550,12550,12550,0
|
|
20230726,175500,1523138940,12550,12550,12550,12550,1311
|
|
20230726,175400,1523138940,12550,12550,12550,12550,0
|
|
20230726,175300,1523138940,12550,12550,12550,12550,0
|
|
20230726,175200,1523138940,12550,12550,12550,12550,0
|
|
20230726,175100,1523138940,12550,12550,12550,12550,0
|
|
20230726,175000,1523138940,12550,12550,12550,12550,0
|
|
20230726,174900,1523138940,12550,12550,12550,12550,0
|
|
20230726,174800,1523138940,12550,12550,12550,12550,0
|
|
20230726,174700,1523138940,12550,12550,12550,12550,0
|
|
20230726,174600,1523138940,12550,12550,12550,12550,0
|
|
20230726,174500,1523138940,12550,12550,12550,12550,0
|
|
20230726,174400,1523138940,12550,12550,12550,12550,0
|
|
20230726,174300,1523138940,12550,12550,12550,12550,0
|
|
20230726,174200,1523138940,12550,12550,12550,12550,0
|
|
20230726,174100,1523138940,12550,12550,12550,12550,0
|
|
20230726,174000,1523138940,12550,12550,12550,12550,0
|
|
20230726,173900,1523138940,12550,12550,12550,12550,0
|
|
20230726,173800,1523138940,12550,12550,12550,12550,0
|
|
20230726,173700,1523138940,12550,12550,12550,12550,0
|
|
20230726,173600,1523138940,12550,12550,12550,12550,0
|
|
20230726,173500,1523138940,12550,12550,12550,12550,0
|
|
20230726,173400,1523138940,12550,12550,12550,12550,0
|
|
20230726,173300,1523138940,12550,12550,12550,12550,0
|
|
20230726,173200,1523138940,12550,12550,12550,12550,0
|
|
20230726,173100,1523138940,12550,12550,12550,12550,0
|
|
20230726,173000,1523138940,12550,12550,12550,12550,0
|
|
20230726,172900,1523138940,12550,12550,12550,12550,0
|
|
20230726,172800,1523138940,12550,12550,12550,12550,0
|
|
20230726,172700,1523138940,12550,12550,12550,12550,0
|
|
20230726,172600,1523138940,12550,12550,12550,12550,0
|
|
20230726,172500,1523138940,12550,12550,12550,12550,1311
|
|
20230726,172400,1523138940,12550,12550,12550,12550,0
|
|
20230726,172300,1523138940,12550,12550,12550,12550,0
|
|
20230726,172200,1523138940,12550,12550,12550,12550,0
|
|
20230726,172100,1523138940,12550,12550,12550,12550,0
|
|
20230726,172000,1523138940,12550,12550,12550,12550,0
|
|
20230726,171900,1523138940,12550,12550,12550,12550,0
|
|
20230726,171800,1523138940,12550,12550,12550,12550,0
|
|
20230726,171700,1523138940,12550,12550,12550,12550,0
|
|
20230726,171600,1523138940,12550,12550,12550,12550,0
|
|
20230726,171500,1523138940,12550,12550,12550,12550,0
|
|
20230726,171400,1523138940,12550,12550,12550,12550,0
|
|
20230726,171300,1523138940,12550,12550,12550,12550,0
|
|
20230726,171200,1523138940,12550,12550,12550,12550,0
|
|
20230726,171100,1523138940,12550,12550,12550,12550,0
|
|
20230726,171000,1523138940,12550,12550,12550,12550,0
|
|
20230726,170900,1523138940,12550,12550,12550,12550,0
|
|
20230726,170800,1523138940,12550,12550,12550,12550,0
|
|
20230726,170700,1523138940,12550,12550,12550,12550,0
|
|
20230726,170600,1523138940,12550,12550,12550,12550,0
|
|
20230726,170500,1523138940,12550,12550,12550,12550,0
|
|
20230726,170400,1523138940,12550,12550,12550,12550,0
|
|
20230726,170300,1523138940,12550,12550,12550,12550,0
|
|
20230726,170200,1523138940,12550,12550,12550,12550,0
|
|
20230726,170100,1523138940,12550,12550,12550,12550,0
|
|
20230726,170000,1523138940,12550,12550,12550,12550,0
|
|
20230726,165900,1523138940,12550,12550,12550,12550,0
|
|
20230726,165800,1523138940,12550,12550,12550,12550,0
|
|
20230726,165700,1523138940,12550,12550,12550,12550,0
|
|
20230726,165600,1523138940,12550,12550,12550,12550,0
|
|
20230726,165500,1523138940,12550,12550,12550,12550,1311
|
|
20230726,165400,1523138940,12550,12550,12550,12550,0
|
|
20230726,165300,1523138940,12550,12550,12550,12550,0
|
|
20230726,165200,1523138940,12550,12550,12550,12550,0
|
|
20230726,165100,1523138940,12550,12550,12550,12550,0
|
|
20230726,165000,1523138940,12550,12550,12550,12550,0
|
|
20230726,164900,1523138940,12550,12550,12550,12550,0
|
|
20230726,164800,1523138940,12550,12550,12550,12550,0
|
|
20230726,164700,1523138940,12550,12550,12550,12550,0
|
|
20230726,164600,1523138940,12550,12550,12550,12550,0
|
|
20230726,164500,1523138940,12550,12550,12550,12550,0
|
|
20230726,164400,1523138940,12550,12550,12550,12550,0
|
|
20230726,164300,1523138940,12550,12550,12550,12550,0
|
|
20230726,164200,1523138940,12550,12550,12550,12550,0
|
|
20230726,164100,1523138940,12550,12550,12550,12550,0
|
|
20230726,164000,1523138940,12550,12550,12550,12550,0
|
|
20230726,163900,1523138940,12550,12550,12550,12550,0
|
|
20230726,163800,1523138940,12550,12550,12550,12550,0
|
|
20230726,163700,1523138940,12550,12550,12550,12550,0
|
|
20230726,163600,1523138940,12550,12550,12550,12550,0
|
|
20230726,163500,1523138940,12550,12550,12550,12550,0
|
|
20230726,163400,1523138940,12550,12550,12550,12550,0
|
|
20230726,163300,1523138940,12550,12550,12550,12550,0
|
|
20230726,163200,1523138940,12550,12550,12550,12550,0
|
|
20230726,163100,1523138940,12550,12550,12550,12550,0
|
|
20230726,163000,1523138940,12550,12550,12550,12550,0
|
|
20230726,162900,1523138940,12550,12550,12550,12550,0
|
|
20230726,162800,1523138940,12550,12550,12550,12550,0
|
|
20230726,162700,1523138940,12550,12550,12550,12550,0
|
|
20230726,162600,1523138940,12550,12550,12550,12550,0
|
|
20230726,162500,1523138940,12550,12550,12550,12550,1311
|
|
20230726,162400,1523138940,12550,12550,12550,12550,0
|
|
20230726,162300,1523138940,12550,12550,12550,12550,0
|
|
20230726,162200,1523138940,12550,12550,12550,12550,0
|
|
20230726,162100,1523138940,12550,12550,12550,12550,0
|
|
20230726,162000,1523138940,12550,12550,12550,12550,0
|
|
20230726,161900,1523138940,12550,12550,12550,12550,0
|
|
20230726,161800,1523138940,12550,12550,12550,12550,0
|
|
20230726,161700,1523138940,12550,12550,12550,12550,0
|
|
20230726,161600,1523138940,12550,12550,12550,12550,0
|
|
20230726,161500,1523138940,12550,12550,12550,12550,0
|
|
20230726,161400,1523138940,12550,12550,12550,12550,0
|
|
20230726,161300,1523138940,12550,12550,12550,12550,0
|
|
20230726,161200,1523138940,12550,12550,12550,12550,0
|
|
20230726,161100,1523138940,12550,12550,12550,12550,0
|
|
20230726,161000,1523138940,12550,12550,12550,12550,0
|
|
20230726,160900,1523138940,12550,12550,12550,12550,0
|
|
20230726,160800,1523138940,12550,12550,12550,12550,0
|
|
20230726,160700,1523138940,12550,12550,12550,12550,0
|
|
20230726,160600,1523138940,12550,12550,12550,12550,0
|
|
20230726,160500,1523138940,12550,12550,12550,12550,0
|
|
20230726,160400,1523138940,12550,12550,12550,12550,0
|
|
20230726,160300,1523138940,12550,12550,12550,12550,0
|
|
20230726,160200,1523138940,12550,12550,12550,12550,0
|
|
20230726,160100,1523138940,12550,12550,12550,12550,0
|
|
20230726,160000,1523138940,12550,12550,12550,12550,0
|
|
20230726,155900,1523138940,12550,12550,12550,12550,0
|
|
20230726,155800,1523138940,12550,12550,12550,12550,0
|
|
20230726,155700,1523138940,12550,12550,12550,12550,0
|
|
20230726,155600,1523138940,12550,12550,12550,12550,0
|
|
20230726,155500,1523138940,12550,12550,12550,12550,1311
|
|
20230726,155400,1523138940,12550,12550,12550,12550,0
|
|
20230726,155300,1523138940,12550,12550,12550,12550,0
|
|
20230726,155200,1523138940,12550,12550,12550,12550,0
|
|
20230726,155100,1523138940,12550,12550,12550,12550,0
|
|
20230726,155000,1523138940,12550,12550,12550,12550,0
|
|
20230726,154900,1523138940,12550,12550,12550,12550,0
|
|
20230726,154800,1523138940,12550,12550,12550,12550,0
|
|
20230726,154700,1523138940,12550,12550,12550,12550,0
|
|
20230726,154600,1523138940,12550,12550,12550,12550,0
|
|
20230726,154500,1523138940,12550,12550,12550,12550,0
|
|
20230726,154400,1523138940,12550,12550,12550,12550,0
|
|
20230726,154300,1523138940,12550,12550,12550,12550,0
|
|
20230726,154200,1523138940,12550,12550,12550,12550,0
|
|
20230726,154100,1523138940,12550,12550,12550,12550,0
|
|
20230726,154000,1523138940,12550,12550,12550,12550,0
|
|
20230726,153900,1523138940,12550,12550,12550,12550,0
|
|
20230726,153800,1523138940,12550,12550,12550,12550,0
|
|
20230726,153700,1523138940,12550,12550,12550,12550,0
|
|
20230726,153600,1523138940,12550,12550,12550,12550,0
|
|
20230726,153500,1523138940,12550,12550,12550,12550,0
|
|
20230726,153400,1523138940,12550,12550,12550,12550,0
|
|
20230726,153300,1523138940,12550,12550,12550,12550,0
|
|
20230726,153200,1523138940,12550,12550,12550,12550,0
|
|
20230726,153100,1523138940,12550,12550,12550,12550,0
|
|
20230726,153000,1523138940,12550,12550,12550,12550,1311
|
|
20230726,152900,1506685890,12580,12580,12580,12580,0
|
|
20230726,152800,1506685890,12580,12580,12580,12580,0
|
|
20230726,152700,1506685890,12580,12580,12580,12580,0
|
|
20230726,152600,1506685890,12580,12580,12580,12580,0
|
|
20230726,152500,1506685890,12580,12580,12580,12580,0
|
|
20230726,152400,1506685890,12580,12580,12580,12580,0
|
|
20230726,152300,1506685890,12580,12580,12580,12580,0
|
|
20230726,152200,1506685890,12580,12580,12580,12580,0
|
|
20230726,152100,1506685890,12580,12580,12580,12580,0
|
|
20230726,152000,1506685890,12580,12580,12580,12580,0
|
|
20230726,151900,1506685890,12580,12580,12590,12580,151
|
|
20230726,151800,1504785980,12590,12590,12590,12590,457
|
|
20230726,151700,1499032350,12590,12550,12590,12550,1364
|
|
20230726,151600,1481882890,12520,12520,12520,12520,1
|
|
20230726,151500,1481870370,12550,12520,12550,12510,1186
|
|
20230726,151400,1467019030,12540,12520,12540,12520,24
|
|
20230726,151300,1466718110,12520,12540,12550,12520,939
|
|
20230726,151200,1454949710,12540,12540,12540,12520,473
|
|
20230726,151100,1449023760,12540,12530,12540,12530,117
|
|
20230726,151000,1447557730,12560,12510,12560,12510,76
|
|
20230726,150900,1446605550,12510,12500,12510,12500,11
|
|
20230726,150800,1446467990,12500,12520,12520,12500,103
|
|
20230726,150700,1445178450,12520,12520,12520,12520,160
|
|
20230726,150600,1443175250,12530,12530,12530,12530,27
|
|
20230726,150500,1442836940,12530,12550,12550,12530,27
|
|
20230726,150400,1442498490,12550,12570,12590,12550,213
|
|
20230726,150300,1439817380,12570,12570,12570,12570,83
|
|
20230726,150200,1438774070,12570,12580,12590,12570,180
|
|
20230726,150100,1436510700,12580,12590,12590,12580,331
|
|
20230726,150000,1432343430,12590,12570,12590,12560,234
|
|
20230726,145900,1429398930,12570,12560,12590,12560,817
|
|
20230726,145800,1419126530,12600,12540,12600,12540,1161
|
|
20230726,145700,1404533540,12550,12500,12550,12500,594
|
|
20230726,145600,1397089790,12500,12500,12500,12500,5
|
|
20230726,145500,1397027290,12500,12500,12500,12500,0
|
|
20230726,145400,1397027290,12500,12480,12500,12480,471
|
|
20230726,145300,1391145610,12480,12480,12490,12480,171
|
|
20230726,145200,1389010460,12480,12480,12480,12480,0
|
|
20230726,145100,1389010460,12480,12480,12480,12480,47
|
|
20230726,145000,1388423900,12480,12480,12480,12480,5
|
|
20230726,144900,1388361500,12480,12480,12480,12480,6
|
|
20230726,144800,1388286620,12480,12470,12480,12450,232
|
|
20230726,144700,1385392510,12450,12450,12450,12450,12
|
|
20230726,144600,1385243110,12450,12450,12460,12450,181
|
|
20230726,144500,1382989650,12450,12480,12480,12450,4
|
|
20230726,144400,1382939760,12480,12460,12480,12450,78
|
|
20230726,144300,1381967080,12450,12450,12450,12450,0
|
|
20230726,144200,1381967080,12450,12450,12450,12450,0
|
|
20230726,144100,1381967080,12450,12460,12460,12450,30
|
|
20230726,144000,1381593290,12460,12460,12460,12460,8
|
|
20230726,143900,1381493610,12450,12450,12450,12450,0
|
|
20230726,143800,1381493610,12450,12450,12450,12450,0
|
|
20230726,143700,1381493610,12450,12450,12450,12450,29
|
|
20230726,143600,1381132560,12450,12450,12450,12450,0
|
|
20230726,143500,1381132560,12450,12460,12460,12450,78
|
|
20230726,143400,1380161450,12500,12480,12500,12480,330
|
|
20230726,143300,1376039740,12450,12450,12450,12450,1
|
|
20230726,143200,1376027290,12450,12460,12460,12450,269
|
|
20230726,143100,1372678020,12510,12500,12510,12500,6
|
|
20230726,143000,1372602970,12510,12500,12510,12500,103
|
|
20230726,142900,1371315460,12500,12490,12500,12490,383
|
|
20230726,142800,1366531060,12490,12450,12490,12450,151
|
|
20230726,142700,1364647090,12460,12440,12460,12440,28
|
|
20230726,142600,1364298370,12430,12440,12440,12390,348
|
|
20230726,142500,1359970850,12460,12440,12460,12440,143
|
|
20230726,142400,1358189270,12450,12420,12450,12350,577
|
|
20230726,142300,1351047300,12360,12470,12470,12350,2215
|
|
20230726,142200,1323611360,12520,12520,12520,12520,1
|
|
20230726,142100,1323598840,12450,12510,12510,12450,62
|
|
20230726,142000,1322826260,12520,12530,12530,12520,17
|
|
20230726,141900,1322613350,12540,12540,12540,12540,479
|
|
20230726,141800,1316606690,12540,12540,12540,12540,43
|
|
20230726,141700,1316067470,12550,12470,12550,12470,1191
|
|
20230726,141600,1301157800,12470,12460,12470,12460,417
|
|
20230726,141500,1295960570,12420,12440,12460,12420,274
|
|
20230726,141400,1292551520,12430,12430,12430,12430,150
|
|
20230726,141300,1290687020,12430,12430,12430,12430,5
|
|
20230726,141200,1290624870,12430,12430,12430,12430,2
|
|
20230726,141100,1290600010,12430,12440,12440,12430,138
|
|
20230726,141000,1288883340,12420,12420,12420,12420,0
|
|
20230726,140900,1288883340,12420,12420,12420,12420,152
|
|
20230726,140800,1286995500,12420,12420,12420,12420,181
|
|
20230726,140700,1284747480,12420,12430,12460,12420,600
|
|
20230726,140600,1277292070,12420,12420,12420,12400,519
|
|
20230726,140500,1270847690,12430,12430,12450,12430,241
|
|
20230726,140400,1267849600,12430,12420,12430,12420,1827
|
|
20230726,140300,1245140870,12410,12410,12410,12410,78
|
|
20230726,140200,1244172890,12410,12380,12410,12380,197
|
|
20230726,140100,1241729950,12370,12390,12390,12370,650
|
|
20230726,140000,1233687630,12390,12380,12390,12380,120
|
|
20230726,135900,1232201130,12390,12390,12390,12390,200
|
|
20230726,135800,1229723130,12390,12400,12400,12390,1169
|
|
20230726,135700,1215237310,12400,12400,12400,12390,3566
|
|
20230726,135600,1171037350,12410,12410,12410,12410,36
|
|
20230726,135500,1170590590,12410,12410,12410,12410,392
|
|
20230726,135400,1165725870,12410,12410,12410,12410,81
|
|
20230726,135300,1164720660,12420,12430,12430,12410,459
|
|
20230726,135200,1159019630,12420,12430,12430,12420,701
|
|
20230726,135100,1150310730,12430,12430,12430,12430,10
|
|
20230726,135000,1150186430,12430,12430,12430,12430,18
|
|
20230726,134900,1149962690,12490,12490,12490,12490,1
|
|
20230726,134800,1149950200,12490,12480,12490,12480,954
|
|
20230726,134700,1138043250,12480,12420,12480,12420,1121
|
|
20230726,134600,1124079380,12430,12430,12430,12430,0
|
|
20230726,134500,1124079380,12430,12410,12430,12410,245
|
|
20230726,134400,1121038910,12420,12420,12420,12410,23
|
|
20230726,134300,1120753460,12410,12410,12440,12410,82
|
|
20230726,134200,1119734010,12440,12410,12440,12410,12
|
|
20230726,134100,1119585030,12410,12410,12410,12410,10
|
|
20230726,134000,1119460930,12410,12410,12410,12410,0
|
|
20230726,133900,1119460930,12410,12410,12410,12410,312
|
|
20230726,133800,1115589010,12410,12430,12430,12410,96
|
|
20230726,133700,1114397310,12440,12440,12440,12440,0
|
|
20230726,133600,1114397310,12440,12420,12440,12420,151
|
|
20230726,133500,1112521390,12400,12400,12400,12400,40
|
|
20230726,133400,1112025390,12410,12410,12410,12410,0
|
|
20230726,133300,1112025390,12410,12410,12410,12410,107
|
|
20230726,133200,1110697520,12420,12420,12420,12420,274
|
|
20230726,133100,1107294440,12430,12430,12430,12430,101
|
|
20230726,133000,1106039010,12440,12440,12440,12440,27
|
|
20230726,132900,1105703130,12430,12430,12430,12430,61
|
|
20230726,132800,1104944900,12450,12460,12460,12450,364
|
|
20230726,132700,1100413080,12450,12450,12450,12450,50
|
|
20230726,132600,1099790580,12460,12450,12460,12450,36
|
|
20230726,132500,1099342330,12450,12430,12450,12430,522
|
|
20230726,132400,1092844510,12450,12450,12450,12450,131
|
|
20230726,132300,1091213560,12430,12430,12430,12430,50
|
|
20230726,132200,1090592060,12430,12430,12450,12430,128
|
|
20230726,132100,1089000620,12430,12430,12430,12430,189
|
|
20230726,132000,1086651350,12450,12450,12450,12400,802
|
|
20230726,131900,1076694970,12430,12390,12430,12380,637
|
|
20230726,131800,1068778790,12390,12400,12400,12390,310
|
|
20230726,131700,1064937290,12390,12390,12390,12390,359
|
|
20230726,131600,1060489280,12400,12420,12420,12400,6
|
|
20230726,131500,1060414780,12420,12410,12420,12390,1719
|
|
20230726,131400,1039102130,12430,12400,12430,12400,55
|
|
20230726,131300,1038418840,12410,12420,12420,12410,442
|
|
20230726,131200,1032930100,12420,12420,12420,12420,0
|
|
20230726,131100,1032930100,12420,12420,12420,12420,2
|
|
20230726,131000,1032905260,12420,12400,12420,12400,35
|
|
20230726,130900,1032470760,12390,12410,12410,12390,453
|
|
20230726,130800,1026853040,12410,12420,12420,12410,384
|
|
20230726,130700,1022087110,12430,12430,12430,12430,10
|
|
20230726,130600,1021962810,12430,12430,12430,12410,99
|
|
20230726,130500,1020733170,12430,12430,12430,12420,366
|
|
20230726,130400,1016187150,12430,12430,12430,12430,5
|
|
20230726,130300,1016125000,12430,12430,12430,12430,0
|
|
20230726,130200,1016125000,12430,12450,12450,12420,131
|
|
20230726,130100,1014496630,12450,12440,12450,12440,237
|
|
20230726,130000,1011546230,12440,12430,12450,12430,112
|
|
20230726,125900,1010153950,12440,12460,12460,12440,1018
|
|
20230726,125800,997484310,12460,12480,12480,12450,742
|
|
20230726,125700,988237240,12480,12480,12480,12480,0
|
|
20230726,125600,988237240,12480,12480,12480,12480,0
|
|
20230726,125500,988237240,12480,12470,12480,12470,106
|
|
20230726,125400,986914860,12480,12480,12480,12470,7
|
|
20230726,125300,986827530,12480,12470,12480,12470,151
|
|
20230726,125200,984944550,12480,12480,12480,12480,22
|
|
20230726,125100,984669990,12470,12470,12470,12470,439
|
|
20230726,125000,979195660,12470,12510,12510,12470,51
|
|
20230726,124900,978559650,12470,12480,12480,12470,35
|
|
20230726,124800,978123090,12470,12520,12520,12470,178
|
|
20230726,124700,975902680,12520,12500,12520,12500,185
|
|
20230726,124600,973590160,12520,12460,12520,12450,61
|
|
20230726,124500,972830600,12450,12470,12540,12450,615
|
|
20230726,124400,965167320,12470,12500,12500,12470,156
|
|
20230726,124300,963218850,12500,12520,12520,12500,100
|
|
20230726,124200,961968250,12550,12470,12550,12470,200
|
|
20230726,124100,959462480,12460,12460,12460,12450,173
|
|
20230726,124000,957306970,12450,12470,12470,12450,991
|
|
20230726,123900,944960070,12460,12460,12460,12460,0
|
|
20230726,123800,944960070,12460,12480,12480,12460,160
|
|
20230726,123700,942965550,12520,12510,12520,12510,185
|
|
20230726,123600,940649920,12510,12510,12510,12480,730
|
|
20230726,123500,931517670,12490,12510,12510,12480,1473
|
|
20230726,123400,913110140,12510,12520,12520,12510,286
|
|
20230726,123300,909532250,12520,12520,12520,12520,79
|
|
20230726,123200,908543170,12530,12530,12530,12530,4
|
|
20230726,123100,908493050,12530,12530,12530,12530,63
|
|
20230726,123000,907703660,12530,12530,12530,12530,173
|
|
20230726,122900,905535970,12550,12530,12550,12530,589
|
|
20230726,122800,898155400,12550,12550,12560,12550,257
|
|
20230726,122700,894930000,12560,12540,12560,12540,171
|
|
20230726,122600,892784960,12530,12530,12530,12530,0
|
|
20230726,122500,892784960,12530,12520,12530,12520,122
|
|
20230726,122400,891256320,12530,12530,12530,12530,1
|
|
20230726,122300,891243790,12520,12530,12530,12520,14
|
|
20230726,122200,891068470,12530,12520,12530,12520,316
|
|
20230726,122100,887109150,12520,12520,12520,12520,80
|
|
20230726,122000,886107550,12520,12530,12530,12520,148
|
|
20230726,121900,884253890,12540,12550,12550,12540,593
|
|
20230726,121800,876814880,12560,12580,12580,12560,120
|
|
20230726,121700,875307580,12580,12580,12580,12580,35
|
|
20230726,121600,874867280,12580,12580,12580,12580,30
|
|
20230726,121500,874489880,12590,12590,12590,12590,52
|
|
20230726,121400,873835200,12590,12600,12600,12590,43
|
|
20230726,121300,873293410,12600,12600,12600,12600,0
|
|
20230726,121200,873293410,12600,12600,12600,12600,30
|
|
20230726,121100,872915410,12600,12600,12600,12600,0
|
|
20230726,121000,872915410,12600,12600,12600,12600,71
|
|
20230726,120900,872020810,12620,12620,12620,12620,0
|
|
20230726,120800,872020810,12620,12600,12620,12600,120
|
|
20230726,120700,870506810,12600,12600,12600,12600,79
|
|
20230726,120600,869511410,12600,12610,12610,12600,43
|
|
20230726,120500,868969590,12610,12630,12630,12610,29
|
|
20230726,120400,868603750,12650,12640,12650,12640,6
|
|
20230726,120300,868527880,12640,12640,12640,12640,9
|
|
20230726,120200,868414120,12650,12650,12650,12650,282
|
|
20230726,120100,864846820,12650,12650,12650,12650,1
|
|
20230726,120000,864834170,12640,12660,12660,12640,111
|
|
20230726,115900,863430810,12650,12640,12650,12640,61
|
|
20230726,115800,862659680,12640,12640,12640,12640,65
|
|
20230726,115700,861838080,12670,12640,12670,12640,5
|
|
20230726,115600,861774850,12640,12640,12640,12640,0
|
|
20230726,115500,861774850,12640,12660,12660,12640,24
|
|
20230726,115400,861471440,12650,12650,12650,12650,0
|
|
20230726,115300,861471440,12650,12650,12650,12650,119
|
|
20230726,115200,859966090,12650,12650,12650,12650,46
|
|
20230726,115100,859384190,12640,12640,12640,12640,1
|
|
20230726,115000,859371550,12650,12650,12650,12650,1
|
|
20230726,114900,859358900,12630,12630,12630,12630,90
|
|
20230726,114800,858222200,12630,12630,12630,12630,11
|
|
20230726,114700,858083270,12650,12650,12650,12650,0
|
|
20230726,114600,858083270,12650,12650,12650,12650,1
|
|
20230726,114500,858070620,12690,12660,12690,12640,396
|
|
20230726,114400,853058500,12670,12670,12670,12670,0
|
|
20230726,114300,853058500,12670,12670,12670,12670,101
|
|
20230726,114200,851778830,12670,12670,12670,12670,2
|
|
20230726,114100,851753490,12690,12690,12690,12690,101
|
|
20230726,114000,850471800,12670,12690,12690,12670,65
|
|
20230726,113900,849647550,12670,12680,12680,12670,112
|
|
20230726,113800,848228070,12690,12690,12690,12690,1
|
|
20230726,113700,848215380,12700,12700,12700,12700,0
|
|
20230726,113600,848215380,12700,12700,12700,12700,0
|
|
20230726,113500,848215380,12700,12730,12730,12700,21
|
|
20230726,113400,847948080,12730,12730,12730,12730,30
|
|
20230726,113300,847566180,12730,12730,12730,12730,3
|
|
20230726,113200,847527990,12750,12740,12750,12740,7
|
|
20230726,113100,847438800,12740,12770,12770,12740,1591
|
|
20230726,113000,827169430,12760,12730,12760,12730,822
|
|
20230726,112900,816695010,12690,12620,12720,12620,2079
|
|
20230726,112800,790306500,12620,12620,12620,12620,172
|
|
20230726,112700,788135860,12620,12610,12620,12610,204
|
|
20230726,112600,785561390,12620,12620,12620,12620,0
|
|
20230726,112500,785561390,12620,12580,12620,12570,19
|
|
20230726,112400,785322410,12620,12620,12620,12620,11
|
|
20230726,112300,785183590,12630,12630,12630,12630,1
|
|
20230726,112200,785170960,12550,12550,12550,12550,0
|
|
20230726,112100,785170960,12550,12630,12630,12550,50
|
|
20230726,112000,784543380,12690,12690,12690,12690,0
|
|
20230726,111900,784543380,12690,12560,12690,12560,215
|
|
20230726,111800,781842330,12560,12600,12600,12550,91
|
|
20230726,111700,780698190,12600,12600,12600,12600,156
|
|
20230726,111600,778732590,12700,12700,12700,12700,0
|
|
20230726,111500,778732590,12700,12640,12700,12600,302
|
|
20230726,111400,774925960,12700,12700,12700,12700,1
|
|
20230726,111300,774913260,12640,12640,12640,12640,73
|
|
20230726,111200,773990540,12640,12700,12710,12640,251
|
|
20230726,111100,770802100,12700,12700,12700,12700,0
|
|
20230726,111000,770802100,12700,12630,12700,12630,12
|
|
20230726,110900,770650470,12700,12700,12700,12700,1
|
|
20230726,110800,770637770,12630,12630,12630,12630,37
|
|
20230726,110700,770170460,12630,12700,12710,12630,232
|
|
20230726,110600,767232350,12630,12630,12630,12630,5
|
|
20230726,110500,767169200,12700,12700,12700,12700,129
|
|
20230726,110400,765530900,12700,12620,12700,12620,1404
|
|
20230726,110300,747736820,12620,12620,12620,12620,89
|
|
20230726,110200,746613640,12620,12630,12660,12620,26
|
|
20230726,110100,746285230,12660,12660,12660,12660,1
|
|
20230726,110000,746272570,12670,12660,12670,12660,141
|
|
20230726,105900,744487500,12660,12650,12660,12650,210
|
|
20230726,105800,741828920,12650,12650,12650,12650,145
|
|
20230726,105700,739994670,12610,12620,12620,12610,166
|
|
20230726,105600,737901380,12610,12610,12610,12610,1
|
|
20230726,105500,737888770,12650,12630,12650,12630,103
|
|
20230726,105400,736585840,12620,12530,12620,12530,79
|
|
20230726,105300,735591810,12520,12660,12670,12520,1576
|
|
20230726,105200,715735240,12660,12640,12660,12640,363
|
|
20230726,105100,711141290,12640,12640,12640,12640,13
|
|
20230726,105000,710976970,12630,12590,12630,12590,586
|
|
20230726,104900,703591800,12590,12560,12590,12500,1771
|
|
20230726,104800,681335830,12550,12520,12550,12520,89
|
|
20230726,104700,680219990,12520,12520,12520,12520,22
|
|
20230726,104600,679944550,12520,12520,12560,12520,26
|
|
20230726,104500,679618990,12570,12570,12570,12570,1
|
|
20230726,104400,679606420,12500,12500,12570,12490,1965
|
|
20230726,104300,654988920,12500,12500,12500,12500,51
|
|
20230726,104200,654351420,12490,12510,12510,12490,184
|
|
20230726,104100,652051760,12570,12500,12570,12490,32
|
|
20230726,104000,651651970,12580,12520,12580,12500,1329
|
|
20230726,103900,635024820,12520,12520,12520,12520,172
|
|
20230726,103800,632871380,12520,12540,12540,12520,72
|
|
20230726,103700,631969740,12580,12570,12580,12530,1399
|
|
20230726,103600,614428010,12550,12550,12560,12550,283
|
|
20230726,103500,610874790,12550,12560,12560,12550,209
|
|
20230726,103400,608251320,12560,12560,12560,12560,101
|
|
20230726,103300,606982760,12560,12580,12580,12560,221
|
|
20230726,103200,604206610,12580,12590,12590,12580,341
|
|
20230726,103100,599913440,12590,12590,12590,12590,241
|
|
20230726,103000,596879250,12600,12600,12600,12600,261
|
|
20230726,102900,593590650,12600,12600,12600,12600,4
|
|
20230726,102800,593540250,12630,12610,12630,12600,261
|
|
20230726,102700,590246650,12600,12590,12600,12590,29
|
|
20230726,102600,589881290,12590,12560,12590,12560,75
|
|
20230726,102500,588937070,12570,12570,12570,12570,60
|
|
20230726,102400,588182870,12570,12560,12570,12560,260
|
|
20230726,102300,584915200,12560,12570,12570,12560,59
|
|
20230726,102200,584173620,12570,12560,12570,12560,70
|
|
20230726,102100,583293820,12570,12570,12570,12560,42
|
|
20230726,102000,582765890,12570,12570,12570,12570,10
|
|
20230726,101900,582640190,12570,12570,12570,12570,344
|
|
20230726,101800,578316110,12590,12590,12590,12570,160
|
|
20230726,101700,576303050,12590,12590,12590,12590,0
|
|
20230726,101600,576303050,12590,12610,12610,12590,758
|
|
20230726,101500,566748190,12620,12630,12640,12620,1911
|
|
20230726,101400,542627220,12640,12640,12640,12640,1
|
|
20230726,101300,542614580,12640,12660,12660,12640,174
|
|
20230726,101200,540415180,12660,12630,12660,12630,53
|
|
20230726,101100,539745600,12630,12630,12630,12630,103
|
|
20230726,101000,538444710,12630,12630,12650,12630,658
|
|
20230726,100900,530125430,12640,12640,12640,12630,2007
|
|
20230726,100800,504767050,12640,12640,12640,12640,518
|
|
20230726,100700,498219530,12640,12640,12640,12640,31
|
|
20230726,100600,497827690,12660,12660,12660,12640,704
|
|
20230726,100500,488917090,12660,12660,12660,12650,364
|
|
20230726,100400,484311840,12690,12660,12690,12650,2779
|
|
20230726,100300,449143400,12670,12660,12670,12660,169
|
|
20230726,100200,447002370,12660,12670,12670,12660,304
|
|
20230726,100100,443153690,12670,12690,12690,12670,39
|
|
20230726,100000,442659540,12690,12670,12690,12660,23
|
|
20230726,095900,442368020,12660,12680,12680,12660,398
|
|
20230726,095800,437324940,12680,12680,12680,12680,204
|
|
20230726,095700,434738220,12690,12690,12690,12690,30
|
|
20230726,095600,434357520,12680,12670,12680,12670,529
|
|
20230726,095500,427652850,12670,12670,12670,12670,50
|
|
20230726,095400,427019350,12670,12690,12690,12670,580
|
|
20230726,095300,419664860,12690,12700,12700,12690,342
|
|
20230726,095200,415321970,12710,12710,12710,12710,59
|
|
20230726,095100,414572080,12710,12690,12710,12690,545
|
|
20230726,095000,407652360,12700,12720,12720,12690,339
|
|
20230726,094900,403348800,12720,12720,12720,12720,210
|
|
20230726,094800,400677600,12720,12730,12730,12720,10
|
|
20230726,094700,400550390,12720,12730,12730,12720,365
|
|
20230726,094600,395904230,12750,12750,12750,12750,261
|
|
20230726,094500,392576480,12750,12750,12750,12750,60
|
|
20230726,094400,391811480,12750,12750,12750,12750,407
|
|
20230726,094300,386622230,12750,12750,12750,12750,262
|
|
20230726,094200,383281730,12750,12720,12770,12720,1395
|
|
20230726,094100,365496850,12720,12720,12720,12720,172
|
|
20230726,094000,363309010,12720,12770,12770,12720,77
|
|
20230726,093900,362326220,12760,12690,12760,12690,264
|
|
20230726,093800,358969230,12690,12720,12750,12690,313
|
|
20230726,093700,354987840,12720,12690,12760,12690,1226
|
|
20230726,093600,339402320,12700,12720,12720,12700,398
|
|
20230726,093500,334345010,12720,12720,12770,12720,117
|
|
20230726,093400,332856360,12720,12770,12770,12720,76
|
|
20230726,093300,331889390,12780,12780,12780,12780,1
|
|
20230726,093200,331876610,12780,12740,12780,12740,428
|
|
20230726,093100,326416600,12750,12720,12750,12720,345
|
|
20230726,093000,322019080,12720,12740,12750,12720,542
|
|
20230726,092900,315114960,12730,12730,12730,12730,13
|
|
20230726,092800,314949470,12700,12730,12730,12700,1105
|
|
20230726,092700,300885100,12730,12730,12730,12730,163
|
|
20230726,092600,298810110,12730,12730,12770,12730,476
|
|
20230726,092500,292738010,12720,12670,12720,12670,849
|
|
20230726,092400,281971880,12670,12670,12670,12670,175
|
|
20230726,092300,279754630,12710,12670,12710,12660,356
|
|
20230726,092200,275238780,12670,12690,12690,12670,308
|
|
20230726,092100,271332900,12690,12690,12710,12690,264
|
|
20230726,092000,267980710,12670,12710,12710,12650,2084
|
|
20230726,091900,241542290,12690,12680,12700,12650,526
|
|
20230726,091800,234868920,12680,12640,12680,12640,12
|
|
20230726,091700,234716900,12640,12630,12680,12620,527
|
|
20230726,091600,228060190,12630,12630,12650,12620,1182
|
|
20230726,091500,213130930,12640,12690,12720,12630,2545
|
|
20230726,091400,180863840,12680,12720,12720,12680,548
|
|
20230726,091300,173902880,12720,12720,12730,12710,334
|
|
20230726,091200,169654720,12750,12780,12780,12750,84
|
|
20230726,091100,168582130,12780,12710,12780,12710,983
|
|
20230726,091000,156064450,12710,12790,12790,12670,2137
|
|
20230726,090900,128889230,12760,12870,12870,12760,320
|
|
20230726,090800,124793960,12880,12810,12880,12780,320
|
|
20230726,090700,120696290,12820,12790,12820,12760,2395
|
|
20230726,090600,90033820,12770,12800,12800,12770,1087
|
|
20230726,090500,76120950,12760,12760,12790,12760,797
|
|
20230726,090400,65943080,12790,12830,12830,12790,1836
|
|
20230726,090300,42423930,12850,12930,12930,12850,1665
|
|
20230726,090200,20958940,12940,13000,13000,12940,659
|
|
20230726,090100,12412470,13010,13020,13030,13000,737
|
|
20230726,090000,2825940,13020,13020,13050,13020,216
|