678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,201500,899072910,11390,11390,11390,11390,3881
|
|
20230726,201400,899072910,11390,11390,11390,11390,0
|
|
20230726,201300,899072910,11390,11390,11390,11390,0
|
|
20230726,201200,899072910,11390,11390,11390,11390,0
|
|
20230726,201100,899072910,11390,11390,11390,11390,0
|
|
20230726,201000,899072910,11390,11390,11390,11390,0
|
|
20230726,200900,899072910,11390,11390,11390,11390,0
|
|
20230726,200800,899072910,11390,11390,11390,11390,0
|
|
20230726,200700,899072910,11390,11390,11390,11390,0
|
|
20230726,200600,899072910,11390,11390,11390,11390,0
|
|
20230726,200500,899072910,11390,11390,11390,11390,0
|
|
20230726,200400,899072910,11390,11390,11390,11390,0
|
|
20230726,200300,899072910,11390,11390,11390,11390,0
|
|
20230726,200200,899072910,11390,11390,11390,11390,0
|
|
20230726,200100,899072910,11390,11390,11390,11390,0
|
|
20230726,200000,899072910,11390,11390,11390,11390,0
|
|
20230726,195900,899072910,11390,11390,11390,11390,0
|
|
20230726,195800,899072910,11390,11390,11390,11390,0
|
|
20230726,195700,899072910,11390,11390,11390,11390,0
|
|
20230726,195600,899072910,11390,11390,11390,11390,0
|
|
20230726,195500,899072910,11390,11390,11390,11390,0
|
|
20230726,195400,899072910,11390,11390,11390,11390,0
|
|
20230726,195300,899072910,11390,11390,11390,11390,0
|
|
20230726,195200,899072910,11390,11390,11390,11390,0
|
|
20230726,195100,899072910,11390,11390,11390,11390,0
|
|
20230726,195000,899072910,11390,11390,11390,11390,0
|
|
20230726,194900,899072910,11390,11390,11390,11390,0
|
|
20230726,194800,899072910,11390,11390,11390,11390,0
|
|
20230726,194700,899072910,11390,11390,11390,11390,0
|
|
20230726,194600,899072910,11390,11390,11390,11390,0
|
|
20230726,194500,899072910,11390,11390,11390,11390,3881
|
|
20230726,194400,899072910,11390,11390,11390,11390,0
|
|
20230726,194300,899072910,11390,11390,11390,11390,0
|
|
20230726,194200,899072910,11390,11390,11390,11390,0
|
|
20230726,194100,899072910,11390,11390,11390,11390,0
|
|
20230726,194000,899072910,11390,11390,11390,11390,0
|
|
20230726,193900,899072910,11390,11390,11390,11390,0
|
|
20230726,193800,899072910,11390,11390,11390,11390,0
|
|
20230726,193700,899072910,11390,11390,11390,11390,0
|
|
20230726,193600,899072910,11390,11390,11390,11390,0
|
|
20230726,193500,899072910,11390,11390,11390,11390,0
|
|
20230726,193400,899072910,11390,11390,11390,11390,0
|
|
20230726,193300,899072910,11390,11390,11390,11390,0
|
|
20230726,193200,899072910,11390,11390,11390,11390,0
|
|
20230726,193100,899072910,11390,11390,11390,11390,0
|
|
20230726,193000,899072910,11390,11390,11390,11390,0
|
|
20230726,192900,899072910,11390,11390,11390,11390,0
|
|
20230726,192800,899072910,11390,11390,11390,11390,0
|
|
20230726,192700,899072910,11390,11390,11390,11390,0
|
|
20230726,192600,899072910,11390,11390,11390,11390,0
|
|
20230726,192500,899072910,11390,11390,11390,11390,0
|
|
20230726,192400,899072910,11390,11390,11390,11390,0
|
|
20230726,192300,899072910,11390,11390,11390,11390,0
|
|
20230726,192200,899072910,11390,11390,11390,11390,0
|
|
20230726,192100,899072910,11390,11390,11390,11390,0
|
|
20230726,192000,899072910,11390,11390,11390,11390,0
|
|
20230726,191900,899072910,11390,11390,11390,11390,0
|
|
20230726,191800,899072910,11390,11390,11390,11390,0
|
|
20230726,191700,899072910,11390,11390,11390,11390,0
|
|
20230726,191600,899072910,11390,11390,11390,11390,0
|
|
20230726,191500,899072910,11390,11390,11390,11390,3881
|
|
20230726,191400,899072910,11390,11390,11390,11390,0
|
|
20230726,191300,899072910,11390,11390,11390,11390,0
|
|
20230726,191200,899072910,11390,11390,11390,11390,0
|
|
20230726,191100,899072910,11390,11390,11390,11390,0
|
|
20230726,191000,899072910,11390,11390,11390,11390,0
|
|
20230726,190900,899072910,11390,11390,11390,11390,0
|
|
20230726,190800,899072910,11390,11390,11390,11390,0
|
|
20230726,190700,899072910,11390,11390,11390,11390,0
|
|
20230726,190600,899072910,11390,11390,11390,11390,0
|
|
20230726,190500,899072910,11390,11390,11390,11390,0
|
|
20230726,190400,899072910,11390,11390,11390,11390,0
|
|
20230726,190300,899072910,11390,11390,11390,11390,0
|
|
20230726,190200,899072910,11390,11390,11390,11390,0
|
|
20230726,190100,899072910,11390,11390,11390,11390,0
|
|
20230726,190000,899072910,11390,11390,11390,11390,0
|
|
20230726,185900,899072910,11390,11390,11390,11390,0
|
|
20230726,185800,899072910,11390,11390,11390,11390,0
|
|
20230726,185700,899072910,11390,11390,11390,11390,0
|
|
20230726,185600,899072910,11390,11390,11390,11390,0
|
|
20230726,185500,899072910,11390,11390,11390,11390,0
|
|
20230726,185400,899072910,11390,11390,11390,11390,0
|
|
20230726,185300,899072910,11390,11390,11390,11390,0
|
|
20230726,185200,899072910,11390,11390,11390,11390,0
|
|
20230726,185100,899072910,11390,11390,11390,11390,0
|
|
20230726,185000,899072910,11390,11390,11390,11390,0
|
|
20230726,184900,899072910,11390,11390,11390,11390,0
|
|
20230726,184800,899072910,11390,11390,11390,11390,0
|
|
20230726,184700,899072910,11390,11390,11390,11390,0
|
|
20230726,184600,899072910,11390,11390,11390,11390,0
|
|
20230726,184500,899072910,11390,11390,11390,11390,3881
|
|
20230726,184400,899072910,11390,11390,11390,11390,0
|
|
20230726,184300,899072910,11390,11390,11390,11390,0
|
|
20230726,184200,899072910,11390,11390,11390,11390,0
|
|
20230726,184100,899072910,11390,11390,11390,11390,0
|
|
20230726,184000,899072910,11390,11390,11390,11390,0
|
|
20230726,183900,899072910,11390,11390,11390,11390,0
|
|
20230726,183800,899072910,11390,11390,11390,11390,0
|
|
20230726,183700,899072910,11390,11390,11390,11390,0
|
|
20230726,183600,899072910,11390,11390,11390,11390,0
|
|
20230726,183500,899072910,11390,11390,11390,11390,0
|
|
20230726,183400,899072910,11390,11390,11390,11390,0
|
|
20230726,183300,899072910,11390,11390,11390,11390,0
|
|
20230726,183200,899072910,11390,11390,11390,11390,0
|
|
20230726,183100,899072910,11390,11390,11390,11390,0
|
|
20230726,183000,899072910,11390,11390,11390,11390,0
|
|
20230726,182900,899072910,11390,11390,11390,11390,0
|
|
20230726,182800,899072910,11390,11390,11390,11390,0
|
|
20230726,182700,899072910,11390,11390,11390,11390,0
|
|
20230726,182600,899072910,11390,11390,11390,11390,0
|
|
20230726,182500,899072910,11390,11390,11390,11390,0
|
|
20230726,182400,899072910,11390,11390,11390,11390,0
|
|
20230726,182300,899072910,11390,11390,11390,11390,0
|
|
20230726,182200,899072910,11390,11390,11390,11390,0
|
|
20230726,182100,899072910,11390,11390,11390,11390,0
|
|
20230726,182000,899072910,11390,11390,11390,11390,0
|
|
20230726,181900,899072910,11390,11390,11390,11390,0
|
|
20230726,181800,899072910,11390,11390,11390,11390,0
|
|
20230726,181700,899072910,11390,11390,11390,11390,0
|
|
20230726,181600,899072910,11390,11390,11390,11390,0
|
|
20230726,181500,899072910,11390,11390,11390,11390,3881
|
|
20230726,181400,899072910,11390,11390,11390,11390,0
|
|
20230726,181300,899072910,11390,11390,11390,11390,0
|
|
20230726,181200,899072910,11390,11390,11390,11390,0
|
|
20230726,181100,899072910,11390,11390,11390,11390,0
|
|
20230726,181000,899072910,11390,11390,11390,11390,0
|
|
20230726,180900,899072910,11390,11390,11390,11390,0
|
|
20230726,180800,899072910,11390,11390,11390,11390,0
|
|
20230726,180700,899072910,11390,11390,11390,11390,0
|
|
20230726,180600,899072910,11390,11390,11390,11390,0
|
|
20230726,180500,899072910,11390,11390,11390,11390,0
|
|
20230726,180400,899072910,11390,11390,11390,11390,0
|
|
20230726,180300,899072910,11390,11390,11390,11390,0
|
|
20230726,180200,899072910,11390,11390,11390,11390,0
|
|
20230726,180100,899072910,11390,11390,11390,11390,0
|
|
20230726,180000,899072910,11390,11390,11390,11390,0
|
|
20230726,175900,899072910,11390,11390,11390,11390,0
|
|
20230726,175800,899072910,11390,11390,11390,11390,0
|
|
20230726,175700,899072910,11390,11390,11390,11390,0
|
|
20230726,175600,899072910,11390,11390,11390,11390,0
|
|
20230726,175500,899072910,11390,11390,11390,11390,0
|
|
20230726,175400,899072910,11390,11390,11390,11390,0
|
|
20230726,175300,899072910,11390,11390,11390,11390,0
|
|
20230726,175200,899072910,11390,11390,11390,11390,0
|
|
20230726,175100,899072910,11390,11390,11390,11390,0
|
|
20230726,175000,899072910,11390,11390,11390,11390,0
|
|
20230726,174900,899072910,11390,11390,11390,11390,0
|
|
20230726,174800,899072910,11390,11390,11390,11390,0
|
|
20230726,174700,899072910,11390,11390,11390,11390,0
|
|
20230726,174600,899072910,11390,11390,11390,11390,0
|
|
20230726,174500,899072910,11390,11390,11390,11390,3881
|
|
20230726,174400,899072910,11390,11390,11390,11390,0
|
|
20230726,174300,899072910,11390,11390,11390,11390,0
|
|
20230726,174200,899072910,11390,11390,11390,11390,0
|
|
20230726,174100,899072910,11390,11390,11390,11390,0
|
|
20230726,174000,899072910,11390,11390,11390,11390,0
|
|
20230726,173900,899072910,11390,11390,11390,11390,0
|
|
20230726,173800,899072910,11390,11390,11390,11390,0
|
|
20230726,173700,899072910,11390,11390,11390,11390,0
|
|
20230726,173600,899072910,11390,11390,11390,11390,0
|
|
20230726,173500,899072910,11390,11390,11390,11390,0
|
|
20230726,173400,899072910,11390,11390,11390,11390,0
|
|
20230726,173300,899072910,11390,11390,11390,11390,0
|
|
20230726,173200,899072910,11390,11390,11390,11390,0
|
|
20230726,173100,899072910,11390,11390,11390,11390,0
|
|
20230726,173000,899072910,11390,11390,11390,11390,0
|
|
20230726,172900,899072910,11390,11390,11390,11390,0
|
|
20230726,172800,899072910,11390,11390,11390,11390,0
|
|
20230726,172700,899072910,11390,11390,11390,11390,0
|
|
20230726,172600,899072910,11390,11390,11390,11390,0
|
|
20230726,172500,899072910,11390,11390,11390,11390,0
|
|
20230726,172400,899072910,11390,11390,11390,11390,0
|
|
20230726,172300,899072910,11390,11390,11390,11390,0
|
|
20230726,172200,899072910,11390,11390,11390,11390,0
|
|
20230726,172100,899072910,11390,11390,11390,11390,0
|
|
20230726,172000,899072910,11390,11390,11390,11390,0
|
|
20230726,171900,899072910,11390,11390,11390,11390,0
|
|
20230726,171800,899072910,11390,11390,11390,11390,0
|
|
20230726,171700,899072910,11390,11390,11390,11390,0
|
|
20230726,171600,899072910,11390,11390,11390,11390,0
|
|
20230726,171500,899072910,11390,11390,11390,11390,3881
|
|
20230726,171400,899072910,11390,11390,11390,11390,0
|
|
20230726,171300,899072910,11390,11390,11390,11390,0
|
|
20230726,171200,899072910,11390,11390,11390,11390,0
|
|
20230726,171100,899072910,11390,11390,11390,11390,0
|
|
20230726,171000,899072910,11390,11390,11390,11390,0
|
|
20230726,170900,899072910,11390,11390,11390,11390,0
|
|
20230726,170800,899072910,11390,11390,11390,11390,0
|
|
20230726,170700,899072910,11390,11390,11390,11390,0
|
|
20230726,170600,899072910,11390,11390,11390,11390,0
|
|
20230726,170500,899072910,11390,11390,11390,11390,0
|
|
20230726,170400,899072910,11390,11390,11390,11390,0
|
|
20230726,170300,899072910,11390,11390,11390,11390,0
|
|
20230726,170200,899072910,11390,11390,11390,11390,0
|
|
20230726,170100,899072910,11390,11390,11390,11390,0
|
|
20230726,170000,899072910,11390,11390,11390,11390,0
|
|
20230726,165900,899072910,11390,11390,11390,11390,0
|
|
20230726,165800,899072910,11390,11390,11390,11390,0
|
|
20230726,165700,899072910,11390,11390,11390,11390,0
|
|
20230726,165600,899072910,11390,11390,11390,11390,0
|
|
20230726,165500,899072910,11390,11390,11390,11390,0
|
|
20230726,165400,899072910,11390,11390,11390,11390,0
|
|
20230726,165300,899072910,11390,11390,11390,11390,0
|
|
20230726,165200,899072910,11390,11390,11390,11390,0
|
|
20230726,165100,899072910,11390,11390,11390,11390,0
|
|
20230726,165000,899072910,11390,11390,11390,11390,0
|
|
20230726,164900,899072910,11390,11390,11390,11390,0
|
|
20230726,164800,899072910,11390,11390,11390,11390,0
|
|
20230726,164700,899072910,11390,11390,11390,11390,0
|
|
20230726,164600,899072910,11390,11390,11390,11390,0
|
|
20230726,164500,899072910,11390,11390,11390,11390,3881
|
|
20230726,164400,899072910,11390,11390,11390,11390,0
|
|
20230726,164300,899072910,11390,11390,11390,11390,0
|
|
20230726,164200,899072910,11390,11390,11390,11390,0
|
|
20230726,164100,899072910,11390,11390,11390,11390,0
|
|
20230726,164000,899072910,11390,11390,11390,11390,0
|
|
20230726,163900,899072910,11390,11390,11390,11390,0
|
|
20230726,163800,899072910,11390,11390,11390,11390,0
|
|
20230726,163700,899072910,11390,11390,11390,11390,0
|
|
20230726,163600,899072910,11390,11390,11390,11390,0
|
|
20230726,163500,899072910,11390,11390,11390,11390,0
|
|
20230726,163400,899072910,11390,11390,11390,11390,0
|
|
20230726,163300,899072910,11390,11390,11390,11390,0
|
|
20230726,163200,899072910,11390,11390,11390,11390,0
|
|
20230726,163100,899072910,11390,11390,11390,11390,0
|
|
20230726,163000,899072910,11390,11390,11390,11390,0
|
|
20230726,162900,899072910,11390,11390,11390,11390,0
|
|
20230726,162800,899072910,11390,11390,11390,11390,0
|
|
20230726,162700,899072910,11390,11390,11390,11390,0
|
|
20230726,162600,899072910,11390,11390,11390,11390,0
|
|
20230726,162500,899072910,11390,11390,11390,11390,0
|
|
20230726,162400,899072910,11390,11390,11390,11390,0
|
|
20230726,162300,899072910,11390,11390,11390,11390,0
|
|
20230726,162200,899072910,11390,11390,11390,11390,0
|
|
20230726,162100,899072910,11390,11390,11390,11390,0
|
|
20230726,162000,899072910,11390,11390,11390,11390,0
|
|
20230726,161900,899072910,11390,11390,11390,11390,0
|
|
20230726,161800,899072910,11390,11390,11390,11390,0
|
|
20230726,161700,899072910,11390,11390,11390,11390,0
|
|
20230726,161600,899072910,11390,11390,11390,11390,0
|
|
20230726,161500,899072910,11390,11390,11390,11390,3881
|
|
20230726,161400,899072910,11390,11390,11390,11390,0
|
|
20230726,161300,899072910,11390,11390,11390,11390,0
|
|
20230726,161200,899072910,11390,11390,11390,11390,0
|
|
20230726,161100,899072910,11390,11390,11390,11390,0
|
|
20230726,161000,899072910,11390,11390,11390,11390,0
|
|
20230726,160900,899072910,11390,11390,11390,11390,0
|
|
20230726,160800,899072910,11390,11390,11390,11390,0
|
|
20230726,160700,899072910,11390,11390,11390,11390,0
|
|
20230726,160600,899072910,11390,11390,11390,11390,0
|
|
20230726,160500,899072910,11390,11390,11390,11390,0
|
|
20230726,160400,899072910,11390,11390,11390,11390,0
|
|
20230726,160300,899072910,11390,11390,11390,11390,0
|
|
20230726,160200,899072910,11390,11390,11390,11390,0
|
|
20230726,160100,899072910,11390,11390,11390,11390,0
|
|
20230726,160000,899072910,11390,11390,11390,11390,0
|
|
20230726,155900,899072910,11390,11390,11390,11390,0
|
|
20230726,155800,899072910,11390,11390,11390,11390,0
|
|
20230726,155700,899072910,11390,11390,11390,11390,0
|
|
20230726,155600,899072910,11390,11390,11390,11390,0
|
|
20230726,155500,899072910,11390,11390,11390,11390,0
|
|
20230726,155400,899072910,11390,11390,11390,11390,0
|
|
20230726,155300,899072910,11390,11390,11390,11390,0
|
|
20230726,155200,899072910,11390,11390,11390,11390,0
|
|
20230726,155100,899072910,11390,11390,11390,11390,0
|
|
20230726,155000,899072910,11390,11390,11390,11390,0
|
|
20230726,154900,899072910,11390,11390,11390,11390,0
|
|
20230726,154800,899072910,11390,11390,11390,11390,0
|
|
20230726,154700,899072910,11390,11390,11390,11390,0
|
|
20230726,154600,899072910,11390,11390,11390,11390,0
|
|
20230726,154500,899072910,11390,11390,11390,11390,3881
|
|
20230726,154400,899072910,11390,11390,11390,11390,0
|
|
20230726,154300,899072910,11390,11390,11390,11390,0
|
|
20230726,154200,899072910,11390,11390,11390,11390,0
|
|
20230726,154100,899072910,11390,11390,11390,11390,0
|
|
20230726,154000,899072910,11390,11390,11390,11390,0
|
|
20230726,153900,899072910,11390,11390,11390,11390,0
|
|
20230726,153800,899072910,11390,11390,11390,11390,0
|
|
20230726,153700,899072910,11390,11390,11390,11390,0
|
|
20230726,153600,899072910,11390,11390,11390,11390,0
|
|
20230726,153500,899072910,11390,11390,11390,11390,0
|
|
20230726,153400,899072910,11390,11390,11390,11390,0
|
|
20230726,153300,899072910,11390,11390,11390,11390,0
|
|
20230726,153200,899072910,11390,11390,11390,11390,0
|
|
20230726,153100,899072910,11390,11390,11390,11390,0
|
|
20230726,153000,899072910,11390,11390,11390,11390,3881
|
|
20230726,152900,854868320,11380,11380,11380,11380,0
|
|
20230726,152800,854868320,11380,11380,11380,11380,0
|
|
20230726,152700,854868320,11380,11380,11380,11380,0
|
|
20230726,152600,854868320,11380,11380,11380,11380,0
|
|
20230726,152500,854868320,11380,11380,11380,11380,0
|
|
20230726,152400,854868320,11380,11380,11380,11380,0
|
|
20230726,152300,854868320,11380,11380,11380,11380,0
|
|
20230726,152200,854868320,11380,11380,11380,11380,0
|
|
20230726,152100,854868320,11380,11380,11380,11380,0
|
|
20230726,152000,854868320,11380,11380,11380,11380,0
|
|
20230726,151900,854868320,11380,11370,11380,11370,1619
|
|
20230726,151800,836458590,11370,11370,11370,11360,40
|
|
20230726,151700,836003870,11370,11370,11370,11370,0
|
|
20230726,151600,836003870,11370,11280,11370,11280,3158
|
|
20230726,151500,800378750,11280,11270,11280,11270,1176
|
|
20230726,151400,787114380,11270,11270,11270,11270,46
|
|
20230726,151300,786595960,11280,11270,11280,11270,1704
|
|
20230726,151200,767382270,11270,11270,11280,11270,490
|
|
20230726,151100,761859740,11280,11270,11280,11270,67
|
|
20230726,151000,761104620,11280,11270,11280,11270,146
|
|
20230726,150900,759459150,11270,11300,11310,11270,915
|
|
20230726,150800,749124030,11300,11310,11340,11300,232
|
|
20230726,150700,746498440,11340,11320,11340,11310,140
|
|
20230726,150600,744914920,11320,11330,11340,11320,109
|
|
20230726,150500,743680930,11330,11350,11350,11330,51
|
|
20230726,150400,743102660,11360,11360,11360,11360,47
|
|
20230726,150300,742568740,11360,11380,11380,11360,164
|
|
20230726,150200,740704960,11380,11380,11390,11380,39
|
|
20230726,150100,740261120,11380,11390,11390,11380,57
|
|
20230726,150000,739612420,11390,11390,11390,11390,884
|
|
20230726,145900,729543660,11390,11390,11390,11390,12
|
|
20230726,145800,729406980,11390,11390,11390,11390,0
|
|
20230726,145700,729406980,11390,11390,11390,11390,0
|
|
20230726,145600,729406980,11390,11390,11390,11380,743
|
|
20230726,145500,720951210,11390,11380,11390,11380,142
|
|
20230726,145400,719334830,11370,11370,11370,11370,249
|
|
20230726,145300,716503700,11390,11390,11390,11390,0
|
|
20230726,145200,716503700,11390,11380,11390,11370,2577
|
|
20230726,145100,687158090,11380,11360,11390,11360,375
|
|
20230726,145000,682891720,11380,11380,11380,11380,0
|
|
20230726,144900,682891720,11380,11330,11380,11330,104
|
|
20230726,144800,681713300,11350,11350,11350,11350,0
|
|
20230726,144700,681713300,11350,11350,11350,11350,656
|
|
20230726,144600,674267700,11380,11380,11380,11380,14
|
|
20230726,144500,674108380,11410,11410,11410,11410,4
|
|
20230726,144400,674062740,11410,11410,11410,11410,30
|
|
20230726,144300,673720440,11410,11390,11410,11390,286
|
|
20230726,144200,670462800,11410,11410,11410,11410,3
|
|
20230726,144100,670428570,11410,11410,11410,11410,10
|
|
20230726,144000,670314470,11410,11410,11410,11410,0
|
|
20230726,143900,670314470,11410,11410,11410,11410,0
|
|
20230726,143800,670314470,11410,11400,11410,11400,372
|
|
20230726,143700,666073650,11400,11400,11400,11400,101
|
|
20230726,143600,664922250,11340,11350,11350,11340,570
|
|
20230726,143500,658453350,11390,11350,11390,11350,16
|
|
20230726,143400,658271550,11410,11410,11410,11410,3
|
|
20230726,143300,658237320,11420,11420,11420,11420,0
|
|
20230726,143200,658237320,11420,11420,11420,11420,0
|
|
20230726,143100,658237320,11420,11420,11420,11420,0
|
|
20230726,143000,658237320,11420,11420,11420,11420,1
|
|
20230726,142900,658225900,11410,11410,11410,11410,79
|
|
20230726,142800,657324510,11410,11410,11410,11410,0
|
|
20230726,142700,657324510,11410,11410,11410,11410,0
|
|
20230726,142600,657324510,11410,11350,11410,11340,21
|
|
20230726,142500,657086000,11400,11400,11400,11400,0
|
|
20230726,142400,657086000,11400,11400,11400,11400,1
|
|
20230726,142300,657074600,11400,11420,11420,11400,51
|
|
20230726,142200,656492200,11440,11440,11440,11440,0
|
|
20230726,142100,656492200,11440,11440,11440,11440,0
|
|
20230726,142000,656492200,11440,11320,11440,11320,26
|
|
20230726,141900,656195240,11320,11320,11320,11320,1000
|
|
20230726,141800,644875240,11320,11360,11360,11320,468
|
|
20230726,141700,639567600,11440,11320,11440,11320,936
|
|
20230726,141600,628957470,11320,11270,11320,11270,1550
|
|
20230726,141500,611462980,11270,11270,11270,11270,0
|
|
20230726,141400,611462980,11270,11270,11270,11270,27
|
|
20230726,141300,611158690,11270,11270,11270,11270,54
|
|
20230726,141200,610550110,11270,11270,11270,11270,10
|
|
20230726,141100,610437410,11280,11260,11280,11260,115
|
|
20230726,141000,609141930,11270,11270,11270,11270,190
|
|
20230726,140900,607000630,11270,11270,11280,11270,207
|
|
20230726,140800,604667690,11270,11270,11290,11270,16
|
|
20230726,140700,604487260,11270,11270,11270,11270,0
|
|
20230726,140600,604487260,11270,11290,11290,11270,53
|
|
20230726,140500,603889690,11290,11290,11290,11290,184
|
|
20230726,140400,601812330,11320,11320,11320,11320,0
|
|
20230726,140300,601812330,11320,11320,11320,11320,0
|
|
20230726,140200,601812330,11320,11300,11320,11300,12
|
|
20230726,140100,601676590,11300,11330,11330,11300,170
|
|
20230726,140000,599755440,11300,11300,11300,11300,11
|
|
20230726,135900,599631140,11330,11300,11330,11300,316
|
|
20230726,135800,596059440,11300,11320,11320,11300,336
|
|
20230726,135700,592258770,11420,11330,11420,11300,555
|
|
20230726,135600,585981150,11320,11430,11430,11320,74
|
|
20230726,135500,585142730,11430,11430,11430,11430,0
|
|
20230726,135400,585142730,11430,11430,11430,11430,0
|
|
20230726,135300,585142730,11430,11340,11430,11340,4
|
|
20230726,135200,585097190,11340,11340,11340,11340,0
|
|
20230726,135100,585097190,11340,11340,11340,11340,0
|
|
20230726,135000,585097190,11340,11340,11340,11340,158
|
|
20230726,134900,583305470,11470,11470,11470,11470,0
|
|
20230726,134800,583305470,11470,11470,11470,11470,0
|
|
20230726,134700,583305470,11470,11470,11470,11470,0
|
|
20230726,134600,583305470,11470,11470,11470,11470,5
|
|
20230726,134500,583248120,11320,11370,11370,11320,60
|
|
20230726,134400,582567290,11470,11430,11480,11430,27
|
|
20230726,134300,582257640,11440,11440,11440,11440,0
|
|
20230726,134200,582257640,11440,11350,11440,11350,219
|
|
20230726,134100,579762770,11340,11340,11340,11320,356
|
|
20230726,134000,575725970,11350,11400,11400,11350,224
|
|
20230726,133900,573182020,11400,11460,11460,11400,46
|
|
20230726,133800,572657500,11410,11410,11410,11410,9
|
|
20230726,133700,572554810,11500,11480,11500,11480,179
|
|
20230726,133600,570498920,11390,11390,11390,11390,0
|
|
20230726,133500,570498920,11390,11390,11390,11390,218
|
|
20230726,133400,568015900,11380,11370,11380,11370,175
|
|
20230726,133300,566026050,11370,11370,11370,11370,40
|
|
20230726,133200,565571250,11370,11370,11370,11370,10
|
|
20230726,133100,565457550,11360,11360,11360,11360,1
|
|
20230726,133000,565446190,11360,11360,11360,11360,1
|
|
20230726,132900,565434830,11360,11360,11360,11360,0
|
|
20230726,132800,565434830,11360,11360,11360,11360,50
|
|
20230726,132700,564866830,11340,11330,11340,11330,60
|
|
20230726,132600,564186530,11340,11340,11340,11340,1
|
|
20230726,132500,564175190,11370,11350,11370,11350,19
|
|
20230726,132400,563959260,11360,11350,11360,11350,67
|
|
20230726,132300,563198170,11350,11350,11350,11350,1
|
|
20230726,132200,563186820,11370,11370,11370,11370,1
|
|
20230726,132100,563175450,11370,11370,11370,11370,10
|
|
20230726,132000,563061750,11360,11360,11360,11360,0
|
|
20230726,131900,563061750,11360,11330,11360,11330,239
|
|
20230726,131800,560352080,11330,11330,11330,11330,0
|
|
20230726,131700,560352080,11330,11330,11330,11330,0
|
|
20230726,131600,560352080,11330,11330,11330,11330,17
|
|
20230726,131500,560159470,11330,11330,11330,11330,4
|
|
20230726,131400,560114150,11330,11320,11330,11320,403
|
|
20230726,131300,555552170,11280,11280,11280,11280,472
|
|
20230726,131200,550228010,11280,11280,11280,11280,0
|
|
20230726,131100,550228010,11280,11260,11280,11260,102
|
|
20230726,131000,549079450,11280,11260,11280,11260,136
|
|
20230726,130900,547545390,11260,11260,11260,11260,28
|
|
20230726,130800,547230110,11260,11270,11280,11260,18
|
|
20230726,130700,547027300,11280,11300,11300,11280,71
|
|
20230726,130600,546225900,11290,11310,11310,11290,29
|
|
20230726,130500,545898180,11320,11320,11320,11320,12
|
|
20230726,130400,545762340,11320,11320,11320,11320,1
|
|
20230726,130300,545751020,11320,11320,11320,11320,0
|
|
20230726,130200,545751020,11320,11320,11320,11320,3
|
|
20230726,130100,545717060,11320,11320,11320,11290,5
|
|
20230726,130000,545660490,11320,11320,11320,11290,168
|
|
20230726,125900,543762250,11300,11300,11300,11300,0
|
|
20230726,125800,543762250,11300,11300,11300,11300,687
|
|
20230726,125700,535999150,11320,11320,11320,11320,5
|
|
20230726,125600,535942550,11350,11350,11350,11350,0
|
|
20230726,125500,535942550,11350,11260,11350,11260,4
|
|
20230726,125400,535897330,11260,11370,11370,11260,800
|
|
20230726,125300,526883220,11440,11400,11440,11400,84
|
|
20230726,125200,525925420,11400,11430,11470,11400,1300
|
|
20230726,125100,511100420,11430,11400,11430,11400,44
|
|
20230726,125000,510597980,11390,11340,11390,11340,95
|
|
20230726,124900,509520180,11450,11460,11470,11450,50
|
|
20230726,124800,508947510,11300,11300,11470,11300,449
|
|
20230726,124700,503872680,11280,11300,11300,11280,45
|
|
20230726,124600,503364580,11300,11320,11320,11300,199
|
|
20230726,124500,501114880,11300,11400,11400,11300,496
|
|
20230726,124400,495481670,11400,11430,11430,11400,170
|
|
20230726,124300,493542610,11440,11440,11440,11440,15
|
|
20230726,124200,493371010,11480,11440,11480,11440,36
|
|
20230726,124100,492958970,11490,11490,11490,11490,0
|
|
20230726,124000,492958970,11490,11450,11490,11440,154
|
|
20230726,123900,491195640,11500,11500,11500,11500,7
|
|
20230726,123800,491115140,11500,11500,11500,11500,1
|
|
20230726,123700,491103640,11530,11530,11530,11530,7
|
|
20230726,123600,491022930,11530,11460,11530,11460,38
|
|
20230726,123500,490587110,11460,11480,11480,11460,258
|
|
20230726,123400,487627680,11480,11490,11490,11480,4
|
|
20230726,123300,487581750,11490,11490,11490,11490,2
|
|
20230726,123200,487558770,11500,11500,11500,11500,37
|
|
20230726,123100,487133270,11500,11510,11510,11500,941
|
|
20230726,123000,476302690,11540,11540,11540,11540,8
|
|
20230726,122900,476210370,11540,11540,11540,11540,0
|
|
20230726,122800,476210370,11540,11540,11540,11540,0
|
|
20230726,122700,476210370,11540,11520,11540,11520,4
|
|
20230726,122600,476164250,11550,11540,11550,11540,445
|
|
20230726,122500,471024700,11550,11550,11550,11550,0
|
|
20230726,122400,471024700,11550,11550,11550,11550,0
|
|
20230726,122300,471024700,11550,11540,11550,11540,7
|
|
20230726,122200,470943870,11550,11550,11550,11550,5
|
|
20230726,122100,470886120,11570,11510,11570,11510,15
|
|
20230726,122000,470712970,11510,11560,11560,11510,129
|
|
20230726,121900,469225660,11560,11560,11560,11560,1
|
|
20230726,121800,469214100,11550,11530,11550,11530,45
|
|
20230726,121700,468694550,11560,11560,11560,11560,1
|
|
20230726,121600,468682990,11590,11590,11590,11590,0
|
|
20230726,121500,468682990,11590,11590,11590,11590,0
|
|
20230726,121400,468682990,11590,11590,11590,11520,37
|
|
20230726,121300,468256270,11540,11540,11540,11540,6
|
|
20230726,121200,468187030,11600,11600,11600,11600,5
|
|
20230726,121100,468129030,11600,11540,11600,11540,10
|
|
20230726,121000,468013330,11540,11540,11540,11540,12
|
|
20230726,120900,467874850,11600,11600,11600,11600,2
|
|
20230726,120800,467851650,11600,11600,11600,11600,0
|
|
20230726,120700,467851650,11600,11600,11600,11600,3
|
|
20230726,120600,467816850,11540,11540,11540,11540,0
|
|
20230726,120500,467816850,11540,11540,11540,11540,7
|
|
20230726,120400,467736070,11600,11600,11600,11600,5
|
|
20230726,120300,467678070,11600,11580,11600,11580,14
|
|
20230726,120200,467515730,11530,11530,11530,11530,0
|
|
20230726,120100,467515730,11530,11530,11530,11530,26
|
|
20230726,120000,467215950,11520,11520,11530,11520,196
|
|
20230726,115900,464957870,11530,11540,11540,11530,289
|
|
20230726,115800,461624920,11540,11560,11560,11540,227
|
|
20230726,115700,459002860,11560,11580,11580,11560,285
|
|
20230726,115600,455705190,11580,11590,11590,11580,5
|
|
20230726,115500,455647270,11590,11580,11590,11580,23
|
|
20230726,115400,455380730,11580,11580,11580,11580,6
|
|
20230726,115300,455311250,11570,11570,11570,11570,156
|
|
20230726,115200,453506330,11570,11570,11570,11570,8
|
|
20230726,115100,453413770,11580,11580,11580,11580,3
|
|
20230726,115000,453379030,11570,11570,11570,11570,0
|
|
20230726,114900,453379030,11570,11560,11580,11560,14
|
|
20230726,114800,453217100,11560,11560,11560,11560,343
|
|
20230726,114700,449252020,11560,11560,11560,11560,6
|
|
20230726,114600,449182660,11600,11610,11610,11540,1011
|
|
20230726,114500,437466530,11610,11610,11610,11610,3
|
|
20230726,114400,437431700,11620,11620,11620,11610,9
|
|
20230726,114300,437327180,11620,11620,11620,11620,69
|
|
20230726,114200,436525400,11620,11610,11620,11610,9
|
|
20230726,114100,436420880,11610,11620,11620,11610,6
|
|
20230726,114000,436351190,11610,11610,11610,11610,0
|
|
20230726,113900,436351190,11610,11600,11610,11600,110
|
|
20230726,113800,435074120,11600,11580,11600,11580,40
|
|
20230726,113700,434610320,11580,11580,11580,11580,1
|
|
20230726,113600,434598740,11570,11570,11570,11570,6
|
|
20230726,113500,434529320,11570,11570,11570,11570,7
|
|
20230726,113400,434448330,11590,11590,11590,11590,1
|
|
20230726,113300,434436740,11570,11550,11570,11550,12
|
|
20230726,113200,434298050,11550,11550,11550,11550,5
|
|
20230726,113100,434240300,11550,11550,11550,11550,2
|
|
20230726,113000,434217200,11600,11600,11600,11600,1
|
|
20230726,112900,434205600,11610,11540,11610,11540,1005
|
|
20230726,112800,422543140,11540,11540,11540,11540,6
|
|
20230726,112700,422473900,11540,11530,11540,11530,21
|
|
20230726,112600,422231740,11530,11530,11530,11530,11
|
|
20230726,112500,422104910,11530,11530,11530,11530,13
|
|
20230726,112400,421955020,11550,11560,11560,11550,258
|
|
20230726,112300,418975050,11560,11550,11560,11550,9
|
|
20230726,112200,418871070,11550,11550,11550,11550,58
|
|
20230726,112100,418201170,11570,11570,11570,11570,0
|
|
20230726,112000,418201170,11570,11570,11570,11570,0
|
|
20230726,111900,418201170,11570,11570,11570,11550,15
|
|
20230726,111800,418027710,11550,11550,11550,11550,3
|
|
20230726,111700,417993060,11550,11550,11550,11550,0
|
|
20230726,111600,417993060,11550,11570,11610,11530,821
|
|
20230726,111500,408499680,11570,11570,11570,11570,5
|
|
20230726,111400,408441830,11560,11550,11560,11550,123
|
|
20230726,111300,407021150,11550,11530,11550,11530,237
|
|
20230726,111200,404283890,11530,11530,11530,11530,6
|
|
20230726,111100,404214710,11530,11540,11540,11530,250
|
|
20230726,111000,401331210,11530,11520,11530,11520,87
|
|
20230726,110900,400328130,11520,11520,11520,11520,9
|
|
20230726,110800,400224450,11520,11530,11530,11520,8
|
|
20230726,110700,400132270,11520,11520,11530,11520,104
|
|
20230726,110600,398933780,11520,11530,11530,11520,7
|
|
20230726,110500,398853130,11520,11530,11530,11520,3
|
|
20230726,110400,398818560,11530,11540,11550,11530,6
|
|
20230726,110300,398749310,11550,11530,11550,11530,106
|
|
20230726,110200,397525160,11520,11520,11520,11520,1
|
|
20230726,110100,397513640,11520,11510,11520,11500,14
|
|
20230726,110000,397352500,11500,11510,11510,11500,185
|
|
20230726,105900,395224190,11510,11510,11510,11500,802
|
|
20230726,105800,385994730,11500,11500,11500,11500,6
|
|
20230726,105700,385925730,11500,11500,11500,11500,3
|
|
20230726,105600,385891230,11500,11490,11500,11490,120
|
|
20230726,105500,384511410,11490,11500,11500,11490,121
|
|
20230726,105400,383119970,11500,11480,11500,11480,8
|
|
20230726,105300,383028060,11490,11500,11500,11490,10
|
|
20230726,105200,382913130,11510,11510,11520,11510,21
|
|
20230726,105100,382671410,11520,11520,11520,11520,3
|
|
20230726,105000,382636850,11510,11470,11510,11460,433
|
|
20230726,104900,377672270,11460,11460,11470,11460,8
|
|
20230726,104800,377580560,11460,11490,11490,11460,44
|
|
20230726,104700,377076280,11470,11460,11470,11460,22
|
|
20230726,104600,376823970,11460,11460,11470,11460,1009
|
|
20230726,104500,365260630,11460,11500,11500,11460,88
|
|
20230726,104400,364250730,11550,11550,11550,11550,0
|
|
20230726,104300,364250730,11550,11550,11550,11550,961
|
|
20230726,104200,353151180,11550,11510,11550,11510,25
|
|
20230726,104100,352862710,11520,11520,11520,11520,0
|
|
20230726,104000,352862710,11520,11530,11530,11520,17
|
|
20230726,103900,352666830,11520,11520,11520,11520,8
|
|
20230726,103800,352574670,11520,11510,11520,11510,18
|
|
20230726,103700,352367320,11510,11500,11520,11500,14
|
|
20230726,103600,352206140,11470,11470,11470,11470,0
|
|
20230726,103500,352206140,11470,11440,11480,11440,17
|
|
20230726,103400,352011340,11430,11420,11440,11420,56
|
|
20230726,103300,351370950,11420,11490,11490,11420,1001
|
|
20230726,103200,339911110,11500,11500,11500,11500,4
|
|
20230726,103100,339865110,11500,11500,11500,11500,119
|
|
20230726,103000,338496610,11510,11510,11520,11510,49
|
|
20230726,102900,337932190,11520,11520,11520,11520,17
|
|
20230726,102800,337736350,11530,11530,11530,11530,8
|
|
20230726,102700,337644110,11530,11530,11530,11530,10
|
|
20230726,102600,337528810,11530,11540,11540,11530,5
|
|
20230726,102500,337471140,11540,11540,11540,11540,1167
|
|
20230726,102400,324003960,11530,11530,11530,11530,6
|
|
20230726,102300,323934780,11540,11530,11540,11530,24
|
|
20230726,102200,323657930,11550,11580,11580,11550,2502
|
|
20230726,102100,294749800,11570,11620,11620,11570,376
|
|
20230726,102000,290389520,11630,11580,11630,11570,678
|
|
20230726,101900,282542640,11570,11580,11580,11570,103
|
|
20230726,101800,281350900,11580,11570,11580,11570,42
|
|
20230726,101700,280864710,11550,11520,11550,11520,98
|
|
20230726,101600,279734310,11510,11390,11510,11390,159
|
|
20230726,101500,277911300,11410,11330,11450,11330,759
|
|
20230726,101400,269282340,11130,11130,11130,11130,0
|
|
20230726,101300,269282340,11130,11600,11600,11130,1855
|
|
20230726,101200,247942520,11590,11670,11670,11590,1266
|
|
20230726,101100,233253960,11670,11670,11680,11670,11
|
|
20230726,101000,233125550,11700,11700,11700,11700,99
|
|
20230726,100900,231967250,11700,11750,11750,11700,53
|
|
20230726,100800,231345560,11750,11770,11770,11750,5
|
|
20230726,100700,231286790,11780,11790,11790,11750,25
|
|
20230726,100600,230992960,11790,11790,11790,11790,4
|
|
20230726,100500,230945800,11750,11810,11810,11750,1120
|
|
20230726,100400,217729790,11810,11820,11820,11810,1219
|
|
20230726,100300,203329650,11820,11820,11820,11820,181
|
|
20230726,100200,201190230,11820,11820,11820,11820,304
|
|
20230726,100100,197596950,11820,11850,11850,11820,289
|
|
20230726,100000,194180940,11870,11870,11870,11870,1
|
|
20230726,095900,194169070,11870,11860,11880,11820,491
|
|
20230726,095800,188351380,11860,11860,11890,11860,33
|
|
20230726,095700,187959930,11900,11920,11920,11900,4
|
|
20230726,095600,187912270,11930,11860,11940,11860,115
|
|
20230726,095500,186542210,11890,11930,11930,11860,959
|
|
20230726,095400,175138470,11920,11930,11930,11920,4
|
|
20230726,095300,175090780,11940,11930,11940,11920,221
|
|
20230726,095200,172455640,11940,11940,11940,11930,18
|
|
20230726,095100,172240750,11940,11950,11950,11940,78
|
|
20230726,095000,171308760,11940,11930,11940,11930,11
|
|
20230726,094900,171177450,11940,11940,11940,11940,75
|
|
20230726,094800,170281950,11940,11950,11950,11940,527
|
|
20230726,094700,163984360,11990,12010,12010,11990,4
|
|
20230726,094600,163936380,12020,11940,12020,11930,6
|
|
20230726,094500,163864690,11930,11930,11950,11930,9
|
|
20230726,094400,163757280,11940,11930,11950,11930,7
|
|
20230726,094300,163673740,11960,11940,11960,11930,31
|
|
20230726,094200,163303840,11940,11940,11980,11940,45
|
|
20230726,094100,162766500,11990,12000,12000,11990,3
|
|
20230726,094000,162730520,12010,12000,12010,11930,6
|
|
20230726,093900,162658570,12010,11920,12010,11920,139
|
|
20230726,093800,161001510,12020,12020,12020,12020,103
|
|
20230726,093700,159763450,12020,12020,12020,12020,3
|
|
20230726,093600,159727390,12010,12000,12030,12000,42
|
|
20230726,093500,159223000,12000,12010,12010,12000,8
|
|
20230726,093400,159126960,12020,11960,12030,11910,98
|
|
20230726,093300,157958040,11950,11910,11960,11910,29
|
|
20230726,093200,157612370,11910,11910,11910,11910,3
|
|
20230726,093100,157576640,11900,11930,11930,11900,555
|
|
20230726,093000,150967000,12010,12010,12010,12010,1
|
|
20230726,092900,150954990,11920,11930,11930,11920,33
|
|
20230726,092800,150561600,11920,11920,11940,11920,16
|
|
20230726,092700,150370830,11920,11950,11950,11910,130
|
|
20230726,092600,148820360,11950,11970,11970,11950,66
|
|
20230726,092500,148031020,11970,11990,11990,11970,60
|
|
20230726,092400,147312290,11990,11990,11990,11990,11
|
|
20230726,092300,147180400,11990,12000,12000,11990,213
|
|
20230726,092200,144624430,12000,12030,12030,12000,1436
|
|
20230726,092100,127388230,12040,12030,12040,12030,11
|
|
20230726,092000,127255850,12040,12070,12070,12040,1404
|
|
20230726,091900,110336110,12060,12060,12060,12060,53
|
|
20230726,091800,109696930,12060,12060,12060,12060,807
|
|
20230726,091700,99964510,12060,12060,12060,12060,13
|
|
20230726,091600,99807730,12060,12060,12060,12060,59
|
|
20230726,091500,99096190,12060,12060,12060,12060,15
|
|
20230726,091400,98915290,12050,12050,12050,12050,431
|
|
20230726,091300,93721740,12050,12080,12090,12050,1112
|
|
20230726,091200,80301530,12080,12100,12100,12070,221
|
|
20230726,091100,77633460,12100,12120,12120,12100,602
|
|
20230726,091000,70342440,12160,12180,12180,12160,4
|
|
20230726,090900,70293780,12180,12090,12180,12090,57
|
|
20230726,090800,69600060,12100,12100,12110,12050,202
|
|
20230726,090700,67156840,12110,12190,12190,12110,130
|
|
20230726,090600,65577410,12200,12240,12240,12200,1435
|
|
20230726,090500,48065810,12250,12250,12250,12240,1498
|
|
20230726,090400,29715360,12250,12280,12280,12250,1400
|
|
20230726,090300,12529560,12280,12280,12280,12280,14
|
|
20230726,090200,12357640,12360,12290,12360,12280,15
|
|
20230726,090100,12173260,12290,12290,12290,12290,11
|
|
20230726,090000,12038070,12260,12300,12320,12260,979
|