651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194800,1420231760,11710,11710,11710,11710,2457
|
|
20230726,194700,1420231760,11710,11710,11710,11710,0
|
|
20230726,194600,1420231760,11710,11710,11710,11710,0
|
|
20230726,194500,1420231760,11710,11710,11710,11710,0
|
|
20230726,194400,1420231760,11710,11710,11710,11710,0
|
|
20230726,194300,1420231760,11710,11710,11710,11710,0
|
|
20230726,194200,1420231760,11710,11710,11710,11710,0
|
|
20230726,194100,1420231760,11710,11710,11710,11710,0
|
|
20230726,194000,1420231760,11710,11710,11710,11710,0
|
|
20230726,193900,1420231760,11710,11710,11710,11710,0
|
|
20230726,193800,1420231760,11710,11710,11710,11710,0
|
|
20230726,193700,1420231760,11710,11710,11710,11710,0
|
|
20230726,193600,1420231760,11710,11710,11710,11710,0
|
|
20230726,193500,1420231760,11710,11710,11710,11710,0
|
|
20230726,193400,1420231760,11710,11710,11710,11710,0
|
|
20230726,193300,1420231760,11710,11710,11710,11710,0
|
|
20230726,193200,1420231760,11710,11710,11710,11710,0
|
|
20230726,193100,1420231760,11710,11710,11710,11710,0
|
|
20230726,193000,1420231760,11710,11710,11710,11710,0
|
|
20230726,192900,1420231760,11710,11710,11710,11710,0
|
|
20230726,192800,1420231760,11710,11710,11710,11710,0
|
|
20230726,192700,1420231760,11710,11710,11710,11710,0
|
|
20230726,192600,1420231760,11710,11710,11710,11710,0
|
|
20230726,192500,1420231760,11710,11710,11710,11710,0
|
|
20230726,192400,1420231760,11710,11710,11710,11710,0
|
|
20230726,192300,1420231760,11710,11710,11710,11710,0
|
|
20230726,192200,1420231760,11710,11710,11710,11710,0
|
|
20230726,192100,1420231760,11710,11710,11710,11710,0
|
|
20230726,192000,1420231760,11710,11710,11710,11710,0
|
|
20230726,191900,1420231760,11710,11710,11710,11710,0
|
|
20230726,191800,1420231760,11710,11710,11710,11710,2457
|
|
20230726,191700,1420231760,11710,11710,11710,11710,0
|
|
20230726,191600,1420231760,11710,11710,11710,11710,0
|
|
20230726,191500,1420231760,11710,11710,11710,11710,0
|
|
20230726,191400,1420231760,11710,11710,11710,11710,0
|
|
20230726,191300,1420231760,11710,11710,11710,11710,0
|
|
20230726,191200,1420231760,11710,11710,11710,11710,0
|
|
20230726,191100,1420231760,11710,11710,11710,11710,0
|
|
20230726,191000,1420231760,11710,11710,11710,11710,0
|
|
20230726,190900,1420231760,11710,11710,11710,11710,0
|
|
20230726,190800,1420231760,11710,11710,11710,11710,0
|
|
20230726,190700,1420231760,11710,11710,11710,11710,0
|
|
20230726,190600,1420231760,11710,11710,11710,11710,0
|
|
20230726,190500,1420231760,11710,11710,11710,11710,0
|
|
20230726,190400,1420231760,11710,11710,11710,11710,0
|
|
20230726,190300,1420231760,11710,11710,11710,11710,0
|
|
20230726,190200,1420231760,11710,11710,11710,11710,0
|
|
20230726,190100,1420231760,11710,11710,11710,11710,0
|
|
20230726,190000,1420231760,11710,11710,11710,11710,0
|
|
20230726,185900,1420231760,11710,11710,11710,11710,0
|
|
20230726,185800,1420231760,11710,11710,11710,11710,0
|
|
20230726,185700,1420231760,11710,11710,11710,11710,0
|
|
20230726,185600,1420231760,11710,11710,11710,11710,0
|
|
20230726,185500,1420231760,11710,11710,11710,11710,0
|
|
20230726,185400,1420231760,11710,11710,11710,11710,0
|
|
20230726,185300,1420231760,11710,11710,11710,11710,0
|
|
20230726,185200,1420231760,11710,11710,11710,11710,0
|
|
20230726,185100,1420231760,11710,11710,11710,11710,0
|
|
20230726,185000,1420231760,11710,11710,11710,11710,0
|
|
20230726,184900,1420231760,11710,11710,11710,11710,0
|
|
20230726,184800,1420231760,11710,11710,11710,11710,2457
|
|
20230726,184700,1420231760,11710,11710,11710,11710,0
|
|
20230726,184600,1420231760,11710,11710,11710,11710,0
|
|
20230726,184500,1420231760,11710,11710,11710,11710,0
|
|
20230726,184400,1420231760,11710,11710,11710,11710,0
|
|
20230726,184300,1420231760,11710,11710,11710,11710,0
|
|
20230726,184200,1420231760,11710,11710,11710,11710,0
|
|
20230726,184100,1420231760,11710,11710,11710,11710,0
|
|
20230726,184000,1420231760,11710,11710,11710,11710,0
|
|
20230726,183900,1420231760,11710,11710,11710,11710,0
|
|
20230726,183800,1420231760,11710,11710,11710,11710,0
|
|
20230726,183700,1420231760,11710,11710,11710,11710,0
|
|
20230726,183600,1420231760,11710,11710,11710,11710,0
|
|
20230726,183500,1420231760,11710,11710,11710,11710,0
|
|
20230726,183400,1420231760,11710,11710,11710,11710,0
|
|
20230726,183300,1420231760,11710,11710,11710,11710,0
|
|
20230726,183200,1420231760,11710,11710,11710,11710,0
|
|
20230726,183100,1420231760,11710,11710,11710,11710,0
|
|
20230726,183000,1420231760,11710,11710,11710,11710,0
|
|
20230726,182900,1420231760,11710,11710,11710,11710,0
|
|
20230726,182800,1420231760,11710,11710,11710,11710,0
|
|
20230726,182700,1420231760,11710,11710,11710,11710,0
|
|
20230726,182600,1420231760,11710,11710,11710,11710,0
|
|
20230726,182500,1420231760,11710,11710,11710,11710,0
|
|
20230726,182400,1420231760,11710,11710,11710,11710,0
|
|
20230726,182300,1420231760,11710,11710,11710,11710,0
|
|
20230726,182200,1420231760,11710,11710,11710,11710,0
|
|
20230726,182100,1420231760,11710,11710,11710,11710,0
|
|
20230726,182000,1420231760,11710,11710,11710,11710,0
|
|
20230726,181900,1420231760,11710,11710,11710,11710,0
|
|
20230726,181800,1420231760,11710,11710,11710,11710,2457
|
|
20230726,181700,1420231760,11710,11710,11710,11710,0
|
|
20230726,181600,1420231760,11710,11710,11710,11710,0
|
|
20230726,181500,1420231760,11710,11710,11710,11710,0
|
|
20230726,181400,1420231760,11710,11710,11710,11710,0
|
|
20230726,181300,1420231760,11710,11710,11710,11710,0
|
|
20230726,181200,1420231760,11710,11710,11710,11710,0
|
|
20230726,181100,1420231760,11710,11710,11710,11710,0
|
|
20230726,181000,1420231760,11710,11710,11710,11710,0
|
|
20230726,180900,1420231760,11710,11710,11710,11710,0
|
|
20230726,180800,1420231760,11710,11710,11710,11710,0
|
|
20230726,180700,1420231760,11710,11710,11710,11710,0
|
|
20230726,180600,1420231760,11710,11710,11710,11710,0
|
|
20230726,180500,1420231760,11710,11710,11710,11710,0
|
|
20230726,180400,1420231760,11710,11710,11710,11710,0
|
|
20230726,180300,1420231760,11710,11710,11710,11710,0
|
|
20230726,180200,1420231760,11710,11710,11710,11710,0
|
|
20230726,180100,1420231760,11710,11710,11710,11710,0
|
|
20230726,180000,1420231760,11710,11710,11710,11710,0
|
|
20230726,175900,1420231760,11710,11710,11710,11710,0
|
|
20230726,175800,1420231760,11710,11710,11710,11710,0
|
|
20230726,175700,1420231760,11710,11710,11710,11710,0
|
|
20230726,175600,1420231760,11710,11710,11710,11710,0
|
|
20230726,175500,1420231760,11710,11710,11710,11710,0
|
|
20230726,175400,1420231760,11710,11710,11710,11710,0
|
|
20230726,175300,1420231760,11710,11710,11710,11710,0
|
|
20230726,175200,1420231760,11710,11710,11710,11710,0
|
|
20230726,175100,1420231760,11710,11710,11710,11710,0
|
|
20230726,175000,1420231760,11710,11710,11710,11710,0
|
|
20230726,174900,1420231760,11710,11710,11710,11710,0
|
|
20230726,174800,1420231760,11710,11710,11710,11710,2457
|
|
20230726,174700,1420231760,11710,11710,11710,11710,0
|
|
20230726,174600,1420231760,11710,11710,11710,11710,0
|
|
20230726,174500,1420231760,11710,11710,11710,11710,0
|
|
20230726,174400,1420231760,11710,11710,11710,11710,0
|
|
20230726,174300,1420231760,11710,11710,11710,11710,0
|
|
20230726,174200,1420231760,11710,11710,11710,11710,0
|
|
20230726,174100,1420231760,11710,11710,11710,11710,0
|
|
20230726,174000,1420231760,11710,11710,11710,11710,0
|
|
20230726,173900,1420231760,11710,11710,11710,11710,0
|
|
20230726,173800,1420231760,11710,11710,11710,11710,0
|
|
20230726,173700,1420231760,11710,11710,11710,11710,0
|
|
20230726,173600,1420231760,11710,11710,11710,11710,0
|
|
20230726,173500,1420231760,11710,11710,11710,11710,0
|
|
20230726,173400,1420231760,11710,11710,11710,11710,0
|
|
20230726,173300,1420231760,11710,11710,11710,11710,0
|
|
20230726,173200,1420231760,11710,11710,11710,11710,0
|
|
20230726,173100,1420231760,11710,11710,11710,11710,0
|
|
20230726,173000,1420231760,11710,11710,11710,11710,0
|
|
20230726,172900,1420231760,11710,11710,11710,11710,0
|
|
20230726,172800,1420231760,11710,11710,11710,11710,0
|
|
20230726,172700,1420231760,11710,11710,11710,11710,0
|
|
20230726,172600,1420231760,11710,11710,11710,11710,0
|
|
20230726,172500,1420231760,11710,11710,11710,11710,0
|
|
20230726,172400,1420231760,11710,11710,11710,11710,0
|
|
20230726,172300,1420231760,11710,11710,11710,11710,0
|
|
20230726,172200,1420231760,11710,11710,11710,11710,0
|
|
20230726,172100,1420231760,11710,11710,11710,11710,0
|
|
20230726,172000,1420231760,11710,11710,11710,11710,0
|
|
20230726,171900,1420231760,11710,11710,11710,11710,0
|
|
20230726,171800,1420231760,11710,11710,11710,11710,2457
|
|
20230726,171700,1420231760,11710,11710,11710,11710,0
|
|
20230726,171600,1420231760,11710,11710,11710,11710,0
|
|
20230726,171500,1420231760,11710,11710,11710,11710,0
|
|
20230726,171400,1420231760,11710,11710,11710,11710,0
|
|
20230726,171300,1420231760,11710,11710,11710,11710,0
|
|
20230726,171200,1420231760,11710,11710,11710,11710,0
|
|
20230726,171100,1420231760,11710,11710,11710,11710,0
|
|
20230726,171000,1420231760,11710,11710,11710,11710,0
|
|
20230726,170900,1420231760,11710,11710,11710,11710,0
|
|
20230726,170800,1420231760,11710,11710,11710,11710,0
|
|
20230726,170700,1420231760,11710,11710,11710,11710,0
|
|
20230726,170600,1420231760,11710,11710,11710,11710,0
|
|
20230726,170500,1420231760,11710,11710,11710,11710,0
|
|
20230726,170400,1420231760,11710,11710,11710,11710,0
|
|
20230726,170300,1420231760,11710,11710,11710,11710,0
|
|
20230726,170200,1420231760,11710,11710,11710,11710,0
|
|
20230726,170100,1420231760,11710,11710,11710,11710,0
|
|
20230726,170000,1420231760,11710,11710,11710,11710,0
|
|
20230726,165900,1420231760,11710,11710,11710,11710,0
|
|
20230726,165800,1420231760,11710,11710,11710,11710,0
|
|
20230726,165700,1420231760,11710,11710,11710,11710,0
|
|
20230726,165600,1420231760,11710,11710,11710,11710,0
|
|
20230726,165500,1420231760,11710,11710,11710,11710,0
|
|
20230726,165400,1420231760,11710,11710,11710,11710,0
|
|
20230726,165300,1420231760,11710,11710,11710,11710,0
|
|
20230726,165200,1420231760,11710,11710,11710,11710,0
|
|
20230726,165100,1420231760,11710,11710,11710,11710,0
|
|
20230726,165000,1420231760,11710,11710,11710,11710,0
|
|
20230726,164900,1420231760,11710,11710,11710,11710,0
|
|
20230726,164800,1420231760,11710,11710,11710,11710,2457
|
|
20230726,164700,1420231760,11710,11710,11710,11710,0
|
|
20230726,164600,1420231760,11710,11710,11710,11710,0
|
|
20230726,164500,1420231760,11710,11710,11710,11710,0
|
|
20230726,164400,1420231760,11710,11710,11710,11710,0
|
|
20230726,164300,1420231760,11710,11710,11710,11710,0
|
|
20230726,164200,1420231760,11710,11710,11710,11710,0
|
|
20230726,164100,1420231760,11710,11710,11710,11710,0
|
|
20230726,164000,1420231760,11710,11710,11710,11710,0
|
|
20230726,163900,1420231760,11710,11710,11710,11710,0
|
|
20230726,163800,1420231760,11710,11710,11710,11710,0
|
|
20230726,163700,1420231760,11710,11710,11710,11710,0
|
|
20230726,163600,1420231760,11710,11710,11710,11710,0
|
|
20230726,163500,1420231760,11710,11710,11710,11710,0
|
|
20230726,163400,1420231760,11710,11710,11710,11710,0
|
|
20230726,163300,1420231760,11710,11710,11710,11710,0
|
|
20230726,163200,1420231760,11710,11710,11710,11710,0
|
|
20230726,163100,1420231760,11710,11710,11710,11710,0
|
|
20230726,163000,1420231760,11710,11710,11710,11710,0
|
|
20230726,162900,1420231760,11710,11710,11710,11710,0
|
|
20230726,162800,1420231760,11710,11710,11710,11710,0
|
|
20230726,162700,1420231760,11710,11710,11710,11710,0
|
|
20230726,162600,1420231760,11710,11710,11710,11710,0
|
|
20230726,162500,1420231760,11710,11710,11710,11710,0
|
|
20230726,162400,1420231760,11710,11710,11710,11710,0
|
|
20230726,162300,1420231760,11710,11710,11710,11710,0
|
|
20230726,162200,1420231760,11710,11710,11710,11710,0
|
|
20230726,162100,1420231760,11710,11710,11710,11710,0
|
|
20230726,162000,1420231760,11710,11710,11710,11710,0
|
|
20230726,161900,1420231760,11710,11710,11710,11710,0
|
|
20230726,161800,1420231760,11710,11710,11710,11710,2457
|
|
20230726,161700,1420231760,11710,11710,11710,11710,0
|
|
20230726,161600,1420231760,11710,11710,11710,11710,0
|
|
20230726,161500,1420231760,11710,11710,11710,11710,0
|
|
20230726,161400,1420231760,11710,11710,11710,11710,0
|
|
20230726,161300,1420231760,11710,11710,11710,11710,0
|
|
20230726,161200,1420231760,11710,11710,11710,11710,0
|
|
20230726,161100,1420231760,11710,11710,11710,11710,0
|
|
20230726,161000,1420231760,11710,11710,11710,11710,0
|
|
20230726,160900,1420231760,11710,11710,11710,11710,0
|
|
20230726,160800,1420231760,11710,11710,11710,11710,0
|
|
20230726,160700,1420231760,11710,11710,11710,11710,0
|
|
20230726,160600,1420231760,11710,11710,11710,11710,0
|
|
20230726,160500,1420231760,11710,11710,11710,11710,0
|
|
20230726,160400,1420231760,11710,11710,11710,11710,0
|
|
20230726,160300,1420231760,11710,11710,11710,11710,0
|
|
20230726,160200,1420231760,11710,11710,11710,11710,0
|
|
20230726,160100,1420231760,11710,11710,11710,11710,0
|
|
20230726,160000,1420231760,11710,11710,11710,11710,0
|
|
20230726,155900,1420231760,11710,11710,11710,11710,0
|
|
20230726,155800,1420231760,11710,11710,11710,11710,0
|
|
20230726,155700,1420231760,11710,11710,11710,11710,0
|
|
20230726,155600,1420231760,11710,11710,11710,11710,0
|
|
20230726,155500,1420231760,11710,11710,11710,11710,0
|
|
20230726,155400,1420231760,11710,11710,11710,11710,0
|
|
20230726,155300,1420231760,11710,11710,11710,11710,0
|
|
20230726,155200,1420231760,11710,11710,11710,11710,0
|
|
20230726,155100,1420231760,11710,11710,11710,11710,0
|
|
20230726,155000,1420231760,11710,11710,11710,11710,0
|
|
20230726,154900,1420231760,11710,11710,11710,11710,0
|
|
20230726,154800,1420231760,11710,11710,11710,11710,2457
|
|
20230726,154700,1420231760,11710,11710,11710,11710,0
|
|
20230726,154600,1420231760,11710,11710,11710,11710,0
|
|
20230726,154500,1420231760,11710,11710,11710,11710,0
|
|
20230726,154400,1420231760,11710,11710,11710,11710,0
|
|
20230726,154300,1420231760,11710,11710,11710,11710,0
|
|
20230726,154200,1420231760,11710,11710,11710,11710,0
|
|
20230726,154100,1420231760,11710,11710,11710,11710,0
|
|
20230726,154000,1420231760,11710,11710,11710,11710,0
|
|
20230726,153900,1420231760,11710,11710,11710,11710,0
|
|
20230726,153800,1420231760,11710,11710,11710,11710,0
|
|
20230726,153700,1420231760,11710,11710,11710,11710,0
|
|
20230726,153600,1420231760,11710,11710,11710,11710,0
|
|
20230726,153500,1420231760,11710,11710,11710,11710,0
|
|
20230726,153400,1420231760,11710,11710,11710,11710,0
|
|
20230726,153300,1420231760,11710,11710,11710,11710,0
|
|
20230726,153200,1420231760,11710,11710,11710,11710,0
|
|
20230726,153100,1420231760,11710,11710,11710,11710,0
|
|
20230726,153000,1420231760,11710,11710,11710,11710,2457
|
|
20230726,152900,1391460290,11700,11700,11700,11700,0
|
|
20230726,152800,1391460290,11700,11700,11700,11700,0
|
|
20230726,152700,1391460290,11700,11700,11700,11700,0
|
|
20230726,152600,1391460290,11700,11700,11700,11700,0
|
|
20230726,152500,1391460290,11700,11700,11700,11700,0
|
|
20230726,152400,1391460290,11700,11700,11700,11700,0
|
|
20230726,152300,1391460290,11700,11700,11700,11700,0
|
|
20230726,152200,1391460290,11700,11700,11700,11700,0
|
|
20230726,152100,1391460290,11700,11700,11700,11700,0
|
|
20230726,152000,1391460290,11700,11700,11700,11700,0
|
|
20230726,151900,1391460290,11700,11700,11700,11700,11
|
|
20230726,151800,1391331590,11690,11690,11690,11690,5
|
|
20230726,151700,1391273140,11690,11690,11690,11690,5
|
|
20230726,151600,1391214690,11700,11630,11700,11620,270
|
|
20230726,151500,1388063540,11600,11600,11600,11600,0
|
|
20230726,151400,1388063540,11600,11600,11600,11600,256
|
|
20230726,151300,1385093940,11610,11610,11610,11610,541
|
|
20230726,151200,1378812930,11620,11630,11630,11620,10
|
|
20230726,151100,1378696680,11640,11640,11640,11640,1
|
|
20230726,151000,1378685040,11740,11740,11740,11740,0
|
|
20230726,150900,1378685040,11740,11740,11740,11740,0
|
|
20230726,150800,1378685040,11740,11710,11740,11710,100
|
|
20230726,150700,1377513390,11710,11690,11710,11690,304
|
|
20230726,150600,1373956570,11700,11610,11700,11610,101
|
|
20230726,150500,1372779890,11610,11630,11630,11610,91
|
|
20230726,150400,1371723320,11630,11610,11630,11610,9
|
|
20230726,150300,1371618690,11630,11610,11630,11610,21
|
|
20230726,150200,1371374680,11640,11640,11640,11640,128
|
|
20230726,150100,1369884760,11640,11640,11640,11640,0
|
|
20230726,150000,1369884760,11640,11680,11680,11640,131
|
|
20230726,145900,1368356590,11680,11680,11680,11680,15
|
|
20230726,145800,1368181390,11640,11640,11640,11640,0
|
|
20230726,145700,1368181390,11640,11670,11670,11640,567
|
|
20230726,145600,1361579080,11660,11670,11670,11660,335
|
|
20230726,145500,1357669880,11660,11660,11660,11660,1
|
|
20230726,145400,1357658220,11640,11660,11670,11640,26
|
|
20230726,145300,1357355330,11660,11660,11660,11660,0
|
|
20230726,145200,1357355330,11660,11660,11660,11660,0
|
|
20230726,145100,1357355330,11660,11660,11660,11660,0
|
|
20230726,145000,1357355330,11660,11660,11660,11660,5
|
|
20230726,144900,1357297030,11620,11620,11620,11620,0
|
|
20230726,144800,1357297030,11620,11620,11620,11620,0
|
|
20230726,144700,1357297030,11620,11670,11670,11620,274
|
|
20230726,144600,1354099500,11650,11650,11650,11650,0
|
|
20230726,144500,1354099500,11650,11650,11650,11650,0
|
|
20230726,144400,1354099500,11650,11650,11650,11650,0
|
|
20230726,144300,1354099500,11650,11670,11670,11650,207
|
|
20230726,144200,1351687810,11670,11670,11670,11670,1
|
|
20230726,144100,1351676140,11660,11660,11660,11660,0
|
|
20230726,144000,1351676140,11660,11670,11670,11660,56
|
|
20230726,143900,1351023080,11660,11660,11660,11660,5
|
|
20230726,143800,1350964780,11650,11650,11650,11650,0
|
|
20230726,143700,1350964780,11650,11650,11650,11650,0
|
|
20230726,143600,1350964780,11650,11640,11650,11640,208
|
|
20230726,143500,1348541590,11640,11640,11640,11640,5
|
|
20230726,143400,1348483390,11580,11630,11630,11580,180
|
|
20230726,143300,1346397750,11640,11580,11640,11580,148
|
|
20230726,143200,1344675600,11540,11540,11540,11540,0
|
|
20230726,143100,1344675600,11540,11540,11540,11540,0
|
|
20230726,143000,1344675600,11540,11620,11620,11520,1676
|
|
20230726,142900,1325341200,11670,11660,11670,11660,26
|
|
20230726,142800,1325037790,11690,11690,11690,11690,0
|
|
20230726,142700,1325037790,11690,11690,11690,11690,0
|
|
20230726,142600,1325037790,11690,11690,11690,11690,0
|
|
20230726,142500,1325037790,11690,11620,11690,11620,91
|
|
20230726,142400,1323980300,11620,11620,11620,11620,0
|
|
20230726,142300,1323980300,11620,11620,11620,11620,23
|
|
20230726,142200,1323713040,11620,11620,11620,11620,0
|
|
20230726,142100,1323713040,11620,11620,11620,11620,160
|
|
20230726,142000,1321853840,11670,11670,11670,11670,0
|
|
20230726,141900,1321853840,11670,11680,11680,11670,399
|
|
20230726,141800,1317197440,11670,11660,11670,11660,13
|
|
20230726,141700,1317045810,11650,11620,11650,11620,29
|
|
20230726,141600,1316708490,11610,11530,11610,11530,65
|
|
20230726,141500,1315955680,11530,11560,11560,11530,152
|
|
20230726,141400,1314198620,11570,11560,11570,11560,35
|
|
20230726,141300,1313793970,11560,11560,11560,11560,1
|
|
20230726,141200,1313782410,11510,11540,11540,11510,190
|
|
20230726,141100,1311594400,11560,11560,11560,11560,640
|
|
20230726,141000,1304196000,11560,11560,11560,11560,413
|
|
20230726,140900,1299421720,11560,11560,11560,11560,0
|
|
20230726,140800,1299421720,11560,11550,11560,11550,27
|
|
20230726,140700,1299109860,11550,11550,11550,11550,100
|
|
20230726,140600,1297954860,11550,11550,11550,11550,25
|
|
20230726,140500,1297666110,11550,11550,11550,11550,25
|
|
20230726,140400,1297377360,11550,11550,11550,11550,45
|
|
20230726,140300,1296857610,11550,11550,11550,11550,20
|
|
20230726,140200,1296626610,11500,11500,11500,11500,0
|
|
20230726,140100,1296626610,11500,11500,11500,11500,120
|
|
20230726,140000,1295246610,11500,11550,11550,11490,212
|
|
20230726,135900,1292809670,11550,11510,11550,11500,1207
|
|
20230726,135800,1278929040,11500,11550,11550,11500,765
|
|
20230726,135700,1270125440,11600,11600,11600,11600,2
|
|
20230726,135600,1270102240,11600,11580,11600,11580,237
|
|
20230726,135500,1267353950,11520,11540,11540,11520,447
|
|
20230726,135400,1262202070,11590,11590,11590,11590,2
|
|
20230726,135300,1262178890,11540,11580,11590,11540,315
|
|
20230726,135200,1258534330,11560,11560,11560,11560,6
|
|
20230726,135100,1258464970,11590,11580,11590,11580,4
|
|
20230726,135000,1258418630,11580,11580,11580,11580,21
|
|
20230726,134900,1258175450,11590,11590,11590,11590,5
|
|
20230726,134800,1258117500,11540,11550,11550,11530,2789
|
|
20230726,134700,1225931560,11540,11550,11550,11540,609
|
|
20230726,134600,1218902370,11600,11600,11600,11600,3
|
|
20230726,134500,1218867570,11550,11570,11570,11550,25
|
|
20230726,134400,1218578560,11580,11580,11580,11580,175
|
|
20230726,134300,1216552060,11570,11580,11580,11570,7
|
|
20230726,134200,1216471050,11580,11590,11590,11580,324
|
|
20230726,134100,1212719030,11600,11630,11630,11600,465
|
|
20230726,134000,1207319940,11680,11680,11680,11680,2
|
|
20230726,133900,1207296580,11680,11680,11680,11680,0
|
|
20230726,133800,1207296580,11680,11680,11680,11680,2
|
|
20230726,133700,1207273220,11620,11620,11620,11620,0
|
|
20230726,133600,1207273220,11620,11620,11620,11620,346
|
|
20230726,133500,1203252700,11690,11640,11690,11630,427
|
|
20230726,133400,1198279920,11650,11660,11660,11650,622
|
|
20230726,133300,1191033150,11690,11690,11690,11690,0
|
|
20230726,133200,1191033150,11690,11670,11690,11660,262
|
|
20230726,133100,1187977070,11730,11730,11730,11730,0
|
|
20230726,133000,1187977070,11730,11730,11730,11680,9
|
|
20230726,132900,1187871750,11750,11750,11750,11750,0
|
|
20230726,132800,1187871750,11750,11750,11750,11750,0
|
|
20230726,132700,1187871750,11750,11720,11750,11720,96
|
|
20230726,132600,1186745170,11740,11740,11740,11740,0
|
|
20230726,132500,1186745170,11740,11740,11740,11740,0
|
|
20230726,132400,1186745170,11740,11740,11740,11740,2
|
|
20230726,132300,1186721690,11740,11740,11740,11740,1
|
|
20230726,132200,1186709950,11650,11750,11750,11650,150
|
|
20230726,132100,1184957450,11750,11680,11760,11680,292
|
|
20230726,132000,1181536170,11670,11670,11670,11670,23
|
|
20230726,131900,1181267760,11680,11630,11680,11630,80
|
|
20230726,131800,1180336160,11630,11600,11630,11600,2
|
|
20230726,131700,1180312930,11620,11620,11620,11620,7
|
|
20230726,131600,1180231590,11650,11620,11650,11620,55
|
|
20230726,131500,1179591480,11620,11600,11620,11600,61
|
|
20230726,131400,1178883110,11530,11610,11630,11530,41
|
|
20230726,131300,1178408920,11600,11590,11600,11540,145
|
|
20230726,131200,1176728370,11590,11580,11590,11580,162
|
|
20230726,131100,1174850840,11590,11520,11590,11520,102
|
|
20230726,131000,1173675660,11590,11590,11590,11590,9
|
|
20230726,130900,1173571350,11580,11510,11590,11510,612
|
|
20230726,130800,1166492420,11560,11520,11570,11510,170
|
|
20230726,130700,1164535310,11580,11580,11580,11580,0
|
|
20230726,130600,1164535310,11580,11580,11580,11580,824
|
|
20230726,130500,1154993390,11580,11580,11580,11580,42
|
|
20230726,130400,1154507030,11580,11530,11580,11530,34
|
|
20230726,130300,1154114660,11530,11530,11590,11530,1022
|
|
20230726,130200,1142330880,11540,11540,11540,11540,828
|
|
20230726,130100,1132775760,11540,11540,11540,11540,4
|
|
20230726,130000,1132729600,11540,11530,11540,11520,773
|
|
20230726,125900,1123815680,11550,11550,11550,11530,760
|
|
20230726,125800,1115040280,11550,11610,11610,11550,102
|
|
20230726,125700,1113862060,11610,11550,11610,11550,186
|
|
20230726,125600,1111708500,11560,11560,11560,11560,0
|
|
20230726,125500,1111708500,11560,11560,11560,11560,0
|
|
20230726,125400,1111708500,11560,11520,11560,11510,104
|
|
20230726,125300,1110510310,11510,11560,11560,11510,70
|
|
20230726,125200,1109703710,11560,11560,11560,11560,17
|
|
20230726,125100,1109507190,11560,11560,11560,11560,1
|
|
20230726,125000,1109495630,11560,11560,11560,11560,11
|
|
20230726,124900,1109368470,11500,11560,11560,11500,2020
|
|
20230726,124800,1086133450,11560,11560,11560,11560,2
|
|
20230726,124700,1086110330,11500,11510,11510,11500,581
|
|
20230726,124600,1079428490,11510,11560,11610,11510,4306
|
|
20230726,124500,1029812520,11560,11570,11580,11560,1596
|
|
20230726,124400,1011335050,11580,11670,11670,11580,195
|
|
20230726,124300,1009076070,11600,11600,11600,11600,20
|
|
20230726,124200,1008844070,11660,11660,11660,11660,3
|
|
20230726,124100,1008809090,11670,11670,11670,11670,2
|
|
20230726,124000,1008785750,11670,11670,11670,11670,2
|
|
20230726,123900,1008762410,11690,11690,11690,11690,0
|
|
20230726,123800,1008762410,11690,11690,11690,11690,6
|
|
20230726,123700,1008692270,11590,11600,11600,11590,380
|
|
20230726,123600,1004286980,11600,11620,11690,11600,611
|
|
20230726,123500,997193680,11610,11620,11620,11610,1157
|
|
20230726,123400,983757370,11690,11690,11690,11620,836
|
|
20230726,123300,974042840,11690,11690,11690,11690,2
|
|
20230726,123200,974019460,11620,11650,11690,11620,792
|
|
20230726,123100,964804020,11690,11690,11690,11690,0
|
|
20230726,123000,964804020,11690,11690,11690,11690,2
|
|
20230726,122900,964780640,11650,11630,11650,11630,520
|
|
20230726,122800,958732360,11640,11660,11660,11640,67
|
|
20230726,122700,957952440,11700,11670,11700,11640,722
|
|
20230726,122600,949538520,11690,11700,11700,11680,28
|
|
20230726,122500,949211190,11700,11700,11700,11700,2
|
|
20230726,122400,949187790,11700,11700,11700,11700,0
|
|
20230726,122300,949187790,11700,11700,11700,11700,2
|
|
20230726,122200,949164390,11710,11680,11710,11670,678
|
|
20230726,122100,941246580,11710,11710,11710,11710,0
|
|
20230726,122000,941246580,11710,11710,11710,11710,0
|
|
20230726,121900,941246580,11710,11710,11710,11710,54
|
|
20230726,121800,940614240,11710,11710,11710,11710,1
|
|
20230726,121700,940602530,11720,11710,11720,11710,26
|
|
20230726,121600,940298040,11720,11710,11720,11710,26
|
|
20230726,121500,939993560,11710,11710,11720,11710,503
|
|
20230726,121400,934099930,11710,11710,11710,11710,3
|
|
20230726,121300,934064800,11740,11740,11740,11740,0
|
|
20230726,121200,934064800,11740,11740,11740,11740,10
|
|
20230726,121100,933947400,11740,11710,11750,11660,210
|
|
20230726,121000,931494190,11760,11760,11760,11760,4
|
|
20230726,120900,931447150,11760,11760,11760,11760,0
|
|
20230726,120800,931447150,11760,11760,11760,11760,2
|
|
20230726,120700,931423630,11690,11700,11700,11690,20
|
|
20230726,120600,931189790,11750,11770,11770,11750,419
|
|
20230726,120500,926266500,11760,11770,11770,11760,4
|
|
20230726,120400,926219430,11750,11760,11760,11750,600
|
|
20230726,120300,919168430,11760,11750,11760,11750,502
|
|
20230726,120200,913269910,11750,11750,11750,11750,501
|
|
20230726,120100,907383160,11750,11750,11750,11750,0
|
|
20230726,120000,907383160,11750,11700,11750,11700,30
|
|
20230726,115900,907030810,11700,11700,11700,11700,257
|
|
20230726,115800,904023910,11690,11690,11690,11690,83
|
|
20230726,115700,903053640,11690,11690,11690,11690,201
|
|
20230726,115600,900703950,11690,11700,11700,11690,24
|
|
20230726,115500,900423160,11700,11700,11740,11700,32
|
|
20230726,115400,900048680,11700,11730,11730,11690,115
|
|
20230726,115300,898702400,11750,11750,11750,11750,25
|
|
20230726,115200,898408650,11760,11770,11770,11760,90
|
|
20230726,115100,897350210,11770,11730,11770,11730,29
|
|
20230726,115000,897009000,11790,11800,11800,11790,25
|
|
20230726,114900,896714230,11800,11800,11800,11800,2
|
|
20230726,114800,896690630,11810,11720,11810,11700,1268
|
|
20230726,114700,881851390,11800,11800,11800,11800,30
|
|
20230726,114600,881497390,11800,11800,11800,11800,3
|
|
20230726,114500,881461990,11800,11770,11800,11770,25
|
|
20230726,114400,881167710,11770,11770,11770,11770,13
|
|
20230726,114300,881014700,11770,11770,11770,11770,24
|
|
20230726,114200,880732220,11770,11770,11770,11700,125
|
|
20230726,114100,879267410,11770,11770,11770,11770,2
|
|
20230726,114000,879243870,11770,11780,11780,11770,25
|
|
20230726,113900,878949390,11780,11780,11780,11780,27
|
|
20230726,113800,878631330,11790,11790,11790,11790,0
|
|
20230726,113700,878631330,11790,11790,11790,11790,26
|
|
20230726,113600,878324790,11790,11780,11790,11780,869
|
|
20230726,113500,868079880,11780,11780,11780,11780,25
|
|
20230726,113400,867785380,11790,11700,11790,11700,130
|
|
20230726,113300,866254310,11780,11780,11780,11780,5
|
|
20230726,113200,866195410,11780,11780,11780,11780,36
|
|
20230726,113100,865771330,11780,11740,11780,11740,15
|
|
20230726,113000,865595130,11740,11740,11740,11730,15
|
|
20230726,112900,865419150,11740,11730,11740,11730,14
|
|
20230726,112800,865254920,11720,11720,11720,11720,215
|
|
20230726,112700,862735120,11720,11720,11720,11720,1
|
|
20230726,112600,862723400,11690,11720,11720,11690,137
|
|
20230726,112500,861121570,11720,11690,11720,11690,302
|
|
20230726,112400,857591130,11690,11700,11720,11690,270
|
|
20230726,112300,854432630,11720,11720,11720,11720,6
|
|
20230726,112200,854362310,11720,11700,11720,11700,187
|
|
20230726,112100,852174350,11700,11700,11700,11700,22
|
|
20230726,112000,851916950,11700,11690,11700,11690,43
|
|
20230726,111900,851414270,11680,11680,11680,11680,150
|
|
20230726,111800,849662270,11680,11680,11680,11630,58
|
|
20230726,111700,848985080,11680,11680,11680,11680,1
|
|
20230726,111600,848973400,11630,11630,11630,11630,224
|
|
20230726,111500,846368280,11630,11680,11680,11630,450
|
|
20230726,111400,841132180,11680,11680,11680,11680,0
|
|
20230726,111300,841132180,11680,11680,11680,11680,0
|
|
20230726,111200,841132180,11680,11670,11680,11670,260
|
|
20230726,111100,838096700,11670,11670,11670,11670,30
|
|
20230726,111000,837746600,11670,11670,11670,11630,700
|
|
20230726,110900,829604540,11650,11650,11650,11650,239
|
|
20230726,110800,826820190,11670,11670,11670,11650,56
|
|
20230726,110700,826166820,11650,11650,11650,11650,140
|
|
20230726,110600,824535820,11680,11660,11680,11660,14
|
|
20230726,110500,824372560,11650,11660,11680,11650,340
|
|
20230726,110400,820408730,11680,11680,11680,11680,0
|
|
20230726,110300,820408730,11680,11680,11680,11680,0
|
|
20230726,110200,820408730,11680,11680,11680,11680,273
|
|
20230726,110100,817220090,11680,11660,11680,11660,129
|
|
20230726,110000,815715930,11660,11660,11660,11660,0
|
|
20230726,105900,815715930,11660,11660,11660,11660,0
|
|
20230726,105800,815715930,11660,11660,11660,11660,2
|
|
20230726,105700,815692610,11680,11620,11680,11610,70
|
|
20230726,105600,814878970,11680,11680,11680,11680,1
|
|
20230726,105500,814867290,11610,11680,11690,11610,521
|
|
20230726,105400,808813130,11680,11680,11680,11680,0
|
|
20230726,105300,808813130,11680,11590,11680,11580,227
|
|
20230726,105200,806182510,11690,11690,11690,11690,0
|
|
20230726,105100,806182510,11690,11670,11700,11650,274
|
|
20230726,105000,802986120,11670,11590,11670,11590,104
|
|
20230726,104900,801775560,11590,11530,11590,11530,3847
|
|
20230726,104800,757419530,11530,11530,11530,11530,9
|
|
20230726,104700,757315760,11520,11590,11590,11520,1372
|
|
20230726,104600,741491540,11530,11560,11560,11530,993
|
|
20230726,104500,730016800,11560,11620,11620,11560,620
|
|
20230726,104400,722849540,11560,11560,11560,11560,0
|
|
20230726,104300,722849540,11560,11580,11580,11560,411
|
|
20230726,104200,718098350,11670,11640,11670,11560,1380
|
|
20230726,104100,702097210,11640,11640,11640,11640,0
|
|
20230726,104000,702097210,11640,11640,11640,11640,203
|
|
20230726,103900,699734290,11630,11640,11640,11630,172
|
|
20230726,103800,697733800,11640,11650,11650,11640,2989
|
|
20230726,103700,662928550,11670,11700,11700,11650,6869
|
|
20230726,103600,582726650,11700,11710,11710,11700,1460
|
|
20230726,103500,565644560,11710,11710,11710,11710,0
|
|
20230726,103400,565644560,11710,11710,11710,11710,24
|
|
20230726,103300,565363520,11720,11720,11720,11720,0
|
|
20230726,103200,565363520,11720,11720,11720,11720,0
|
|
20230726,103100,565363520,11720,11720,11720,11720,2
|
|
20230726,103000,565340080,11700,11700,11700,11700,100
|
|
20230726,102900,564170080,11690,11690,11690,11690,30
|
|
20230726,102800,563819380,11690,11700,11700,11690,318
|
|
20230726,102700,560099930,11700,11700,11700,11700,147
|
|
20230726,102600,558380030,11700,11710,11710,11700,350
|
|
20230726,102500,554284690,11700,11720,11720,11700,1530
|
|
20230726,102400,536372260,11720,11770,11820,11720,1514
|
|
20230726,102300,518623520,11820,11780,11830,11780,116
|
|
20230726,102200,517256290,11770,11750,11770,11750,97
|
|
20230726,102100,516115780,11760,11760,11760,11760,0
|
|
20230726,102000,516115780,11760,11730,11760,11730,5
|
|
20230726,101900,516057100,11730,11720,11730,11720,290
|
|
20230726,101800,512657300,11720,11750,11750,11720,1600
|
|
20230726,101700,493874360,11750,11750,11750,11750,0
|
|
20230726,101600,493874360,11750,11750,11750,11750,10
|
|
20230726,101500,493756860,11750,11750,11750,11750,150
|
|
20230726,101400,491994360,11830,11830,11830,11830,0
|
|
20230726,101300,491994360,11830,11830,11830,11830,13
|
|
20230726,101200,491840570,11830,11720,11830,11720,662
|
|
20230726,101100,484010740,11730,11730,11730,11730,46
|
|
20230726,101000,483471160,11740,11740,11740,11740,29
|
|
20230726,100900,483130700,11710,11710,11710,11710,16
|
|
20230726,100800,482943340,11710,11710,11710,11710,10
|
|
20230726,100700,482826240,11700,11700,11700,11700,0
|
|
20230726,100600,482826240,11700,11680,11700,11640,798
|
|
20230726,100500,473530490,11650,11700,11700,11650,3779
|
|
20230726,100400,429446390,11700,11700,11700,11700,680
|
|
20230726,100300,421490390,11700,11720,11720,11700,231
|
|
20230726,100200,418785760,11730,11740,11740,11730,476
|
|
20230726,100100,413201170,11730,11730,11730,11730,0
|
|
20230726,100000,413201170,11730,11740,11760,11730,724
|
|
20230726,095900,404691860,11730,11780,11780,11730,807
|
|
20230726,095800,395212080,11780,11840,11840,11780,399
|
|
20230726,095700,390502400,11800,11820,11820,11800,1214
|
|
20230726,095600,376169970,11820,11900,11900,11800,919
|
|
20230726,095500,365281470,11890,11900,11910,11890,234
|
|
20230726,095400,362498570,11910,11920,11920,11910,13
|
|
20230726,095300,362343730,11930,11920,11930,11920,8
|
|
20230726,095200,362248310,11890,11910,11910,11890,1617
|
|
20230726,095100,343011110,11930,11930,11930,11930,0
|
|
20230726,095000,343011110,11930,11930,11930,11930,41
|
|
20230726,094900,342521980,11930,11920,11930,11920,32
|
|
20230726,094800,342140520,11890,11900,11920,11890,590
|
|
20230726,094700,335120610,11880,11920,11920,11880,467
|
|
20230726,094600,329560850,11890,11930,11930,11890,1265
|
|
20230726,094500,314504820,11930,11990,11990,11930,3189
|
|
20230726,094400,276338830,12000,12020,12020,12000,1270
|
|
20230726,094300,261092360,12030,12030,12030,12030,12
|
|
20230726,094200,260948000,12030,12030,12030,12030,311
|
|
20230726,094100,257206670,12040,12040,12040,12040,100
|
|
20230726,094000,256002670,12040,12050,12050,12040,20
|
|
20230726,093900,255761790,12030,12030,12030,12030,0
|
|
20230726,093800,255761790,12030,12070,12070,12030,390
|
|
20230726,093700,251069090,12080,12060,12080,12060,465
|
|
20230726,093600,245456560,12060,12050,12060,12050,988
|
|
20230726,093500,233550580,12080,12020,12080,12020,102
|
|
20230726,093400,232324420,12020,12020,12020,12020,13
|
|
20230726,093300,232168160,12020,12080,12080,12020,11
|
|
20230726,093200,232035880,12100,12050,12100,12020,41
|
|
20230726,093100,231542620,12110,12120,12120,12110,3
|
|
20230726,093000,231506270,12110,12110,12110,12110,10
|
|
20230726,092900,231385170,12110,12110,12110,12110,10
|
|
20230726,092800,231264070,12110,12100,12110,12100,7
|
|
20230726,092700,231179310,12090,12090,12090,12050,84
|
|
20230726,092600,230164910,12110,12110,12110,12110,0
|
|
20230726,092500,230164910,12110,12110,12110,12110,5
|
|
20230726,092400,230104360,12120,12090,12140,12090,437
|
|
20230726,092300,224803910,12130,12120,12130,12090,98
|
|
20230726,092200,223617080,12120,12130,12150,12120,332
|
|
20230726,092100,219587010,12120,12120,12120,12120,4
|
|
20230726,092000,219538530,12120,12130,12140,12120,1344
|
|
20230726,091900,203224830,12130,12120,12140,12120,352
|
|
20230726,091800,198957960,12120,12070,12120,12040,427
|
|
20230726,091700,193800140,12000,12030,12080,12000,6514
|
|
20230726,091600,115574680,12010,12010,12090,12010,214
|
|
20230726,091500,112998400,12010,12050,12050,12010,663
|
|
20230726,091400,105030350,12080,12060,12080,12060,33
|
|
20230726,091300,104631970,12060,12060,12060,12060,545
|
|
20230726,091200,98059270,12050,12050,12050,12050,0
|
|
20230726,091100,98059270,12050,12000,12050,12000,1176
|
|
20230726,091000,83913800,12000,12000,12000,12000,1214
|
|
20230726,090900,69345800,11980,11980,11990,11980,932
|
|
20230726,090800,58174870,11980,11990,11990,11980,261
|
|
20230726,090700,55046890,11990,11990,12010,11980,71
|
|
20230726,090600,54195360,11990,12010,12010,11990,129
|
|
20230726,090500,52647960,12010,11980,12010,11980,50
|
|
20230726,090400,52048930,11980,11980,11980,11980,355
|
|
20230726,090300,47796030,11980,11960,11980,11950,109
|
|
20230726,090200,46491750,12030,12110,12110,11970,3691
|
|
20230726,090100,2103000,12110,12150,12150,12090,4
|
|
20230726,090000,2054540,12190,12080,12190,12080,152
|