679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,201600,2836597920,14580,14580,14580,14580,432
|
|
20230726,201500,2836597920,14580,14580,14580,14580,0
|
|
20230726,201400,2836597920,14580,14580,14580,14580,0
|
|
20230726,201300,2836597920,14580,14580,14580,14580,0
|
|
20230726,201200,2836597920,14580,14580,14580,14580,0
|
|
20230726,201100,2836597920,14580,14580,14580,14580,0
|
|
20230726,201000,2836597920,14580,14580,14580,14580,0
|
|
20230726,200900,2836597920,14580,14580,14580,14580,0
|
|
20230726,200800,2836597920,14580,14580,14580,14580,0
|
|
20230726,200700,2836597920,14580,14580,14580,14580,0
|
|
20230726,200600,2836597920,14580,14580,14580,14580,0
|
|
20230726,200500,2836597920,14580,14580,14580,14580,0
|
|
20230726,200400,2836597920,14580,14580,14580,14580,0
|
|
20230726,200300,2836597920,14580,14580,14580,14580,0
|
|
20230726,200200,2836597920,14580,14580,14580,14580,0
|
|
20230726,200100,2836597920,14580,14580,14580,14580,0
|
|
20230726,200000,2836597920,14580,14580,14580,14580,0
|
|
20230726,195900,2836597920,14580,14580,14580,14580,0
|
|
20230726,195800,2836597920,14580,14580,14580,14580,0
|
|
20230726,195700,2836597920,14580,14580,14580,14580,0
|
|
20230726,195600,2836597920,14580,14580,14580,14580,0
|
|
20230726,195500,2836597920,14580,14580,14580,14580,0
|
|
20230726,195400,2836597920,14580,14580,14580,14580,0
|
|
20230726,195300,2836597920,14580,14580,14580,14580,0
|
|
20230726,195200,2836597920,14580,14580,14580,14580,0
|
|
20230726,195100,2836597920,14580,14580,14580,14580,0
|
|
20230726,195000,2836597920,14580,14580,14580,14580,0
|
|
20230726,194900,2836597920,14580,14580,14580,14580,0
|
|
20230726,194800,2836597920,14580,14580,14580,14580,0
|
|
20230726,194700,2836597920,14580,14580,14580,14580,0
|
|
20230726,194600,2836597920,14580,14580,14580,14580,432
|
|
20230726,194500,2836597920,14580,14580,14580,14580,0
|
|
20230726,194400,2836597920,14580,14580,14580,14580,0
|
|
20230726,194300,2836597920,14580,14580,14580,14580,0
|
|
20230726,194200,2836597920,14580,14580,14580,14580,0
|
|
20230726,194100,2836597920,14580,14580,14580,14580,0
|
|
20230726,194000,2836597920,14580,14580,14580,14580,0
|
|
20230726,193900,2836597920,14580,14580,14580,14580,0
|
|
20230726,193800,2836597920,14580,14580,14580,14580,0
|
|
20230726,193700,2836597920,14580,14580,14580,14580,0
|
|
20230726,193600,2836597920,14580,14580,14580,14580,0
|
|
20230726,193500,2836597920,14580,14580,14580,14580,0
|
|
20230726,193400,2836597920,14580,14580,14580,14580,0
|
|
20230726,193300,2836597920,14580,14580,14580,14580,0
|
|
20230726,193200,2836597920,14580,14580,14580,14580,0
|
|
20230726,193100,2836597920,14580,14580,14580,14580,0
|
|
20230726,193000,2836597920,14580,14580,14580,14580,0
|
|
20230726,192900,2836597920,14580,14580,14580,14580,0
|
|
20230726,192800,2836597920,14580,14580,14580,14580,0
|
|
20230726,192700,2836597920,14580,14580,14580,14580,0
|
|
20230726,192600,2836597920,14580,14580,14580,14580,0
|
|
20230726,192500,2836597920,14580,14580,14580,14580,0
|
|
20230726,192400,2836597920,14580,14580,14580,14580,0
|
|
20230726,192300,2836597920,14580,14580,14580,14580,0
|
|
20230726,192200,2836597920,14580,14580,14580,14580,0
|
|
20230726,192100,2836597920,14580,14580,14580,14580,0
|
|
20230726,192000,2836597920,14580,14580,14580,14580,0
|
|
20230726,191900,2836597920,14580,14580,14580,14580,0
|
|
20230726,191800,2836597920,14580,14580,14580,14580,0
|
|
20230726,191700,2836597920,14580,14580,14580,14580,0
|
|
20230726,191600,2836597920,14580,14580,14580,14580,432
|
|
20230726,191500,2836597920,14580,14580,14580,14580,0
|
|
20230726,191400,2836597920,14580,14580,14580,14580,0
|
|
20230726,191300,2836597920,14580,14580,14580,14580,0
|
|
20230726,191200,2836597920,14580,14580,14580,14580,0
|
|
20230726,191100,2836597920,14580,14580,14580,14580,0
|
|
20230726,191000,2836597920,14580,14580,14580,14580,0
|
|
20230726,190900,2836597920,14580,14580,14580,14580,0
|
|
20230726,190800,2836597920,14580,14580,14580,14580,0
|
|
20230726,190700,2836597920,14580,14580,14580,14580,0
|
|
20230726,190600,2836597920,14580,14580,14580,14580,0
|
|
20230726,190500,2836597920,14580,14580,14580,14580,0
|
|
20230726,190400,2836597920,14580,14580,14580,14580,0
|
|
20230726,190300,2836597920,14580,14580,14580,14580,0
|
|
20230726,190200,2836597920,14580,14580,14580,14580,0
|
|
20230726,190100,2836597920,14580,14580,14580,14580,0
|
|
20230726,190000,2836597920,14580,14580,14580,14580,0
|
|
20230726,185900,2836597920,14580,14580,14580,14580,0
|
|
20230726,185800,2836597920,14580,14580,14580,14580,0
|
|
20230726,185700,2836597920,14580,14580,14580,14580,0
|
|
20230726,185600,2836597920,14580,14580,14580,14580,0
|
|
20230726,185500,2836597920,14580,14580,14580,14580,0
|
|
20230726,185400,2836597920,14580,14580,14580,14580,0
|
|
20230726,185300,2836597920,14580,14580,14580,14580,0
|
|
20230726,185200,2836597920,14580,14580,14580,14580,0
|
|
20230726,185100,2836597920,14580,14580,14580,14580,0
|
|
20230726,185000,2836597920,14580,14580,14580,14580,0
|
|
20230726,184900,2836597920,14580,14580,14580,14580,0
|
|
20230726,184800,2836597920,14580,14580,14580,14580,0
|
|
20230726,184700,2836597920,14580,14580,14580,14580,0
|
|
20230726,184600,2836597920,14580,14580,14580,14580,432
|
|
20230726,184500,2836597920,14580,14580,14580,14580,0
|
|
20230726,184400,2836597920,14580,14580,14580,14580,0
|
|
20230726,184300,2836597920,14580,14580,14580,14580,0
|
|
20230726,184200,2836597920,14580,14580,14580,14580,0
|
|
20230726,184100,2836597920,14580,14580,14580,14580,0
|
|
20230726,184000,2836597920,14580,14580,14580,14580,0
|
|
20230726,183900,2836597920,14580,14580,14580,14580,0
|
|
20230726,183800,2836597920,14580,14580,14580,14580,0
|
|
20230726,183700,2836597920,14580,14580,14580,14580,0
|
|
20230726,183600,2836597920,14580,14580,14580,14580,0
|
|
20230726,183500,2836597920,14580,14580,14580,14580,0
|
|
20230726,183400,2836597920,14580,14580,14580,14580,0
|
|
20230726,183300,2836597920,14580,14580,14580,14580,0
|
|
20230726,183200,2836597920,14580,14580,14580,14580,0
|
|
20230726,183100,2836597920,14580,14580,14580,14580,0
|
|
20230726,183000,2836597920,14580,14580,14580,14580,0
|
|
20230726,182900,2836597920,14580,14580,14580,14580,0
|
|
20230726,182800,2836597920,14580,14580,14580,14580,0
|
|
20230726,182700,2836597920,14580,14580,14580,14580,0
|
|
20230726,182600,2836597920,14580,14580,14580,14580,0
|
|
20230726,182500,2836597920,14580,14580,14580,14580,0
|
|
20230726,182400,2836597920,14580,14580,14580,14580,0
|
|
20230726,182300,2836597920,14580,14580,14580,14580,0
|
|
20230726,182200,2836597920,14580,14580,14580,14580,0
|
|
20230726,182100,2836597920,14580,14580,14580,14580,0
|
|
20230726,182000,2836597920,14580,14580,14580,14580,0
|
|
20230726,181900,2836597920,14580,14580,14580,14580,0
|
|
20230726,181800,2836597920,14580,14580,14580,14580,0
|
|
20230726,181700,2836597920,14580,14580,14580,14580,0
|
|
20230726,181600,2836597920,14580,14580,14580,14580,432
|
|
20230726,181500,2836597920,14580,14580,14580,14580,0
|
|
20230726,181400,2836597920,14580,14580,14580,14580,0
|
|
20230726,181300,2836597920,14580,14580,14580,14580,0
|
|
20230726,181200,2836597920,14580,14580,14580,14580,0
|
|
20230726,181100,2836597920,14580,14580,14580,14580,0
|
|
20230726,181000,2836597920,14580,14580,14580,14580,0
|
|
20230726,180900,2836597920,14580,14580,14580,14580,0
|
|
20230726,180800,2836597920,14580,14580,14580,14580,0
|
|
20230726,180700,2836597920,14580,14580,14580,14580,0
|
|
20230726,180600,2836597920,14580,14580,14580,14580,0
|
|
20230726,180500,2836597920,14580,14580,14580,14580,0
|
|
20230726,180400,2836597920,14580,14580,14580,14580,0
|
|
20230726,180300,2836597920,14580,14580,14580,14580,0
|
|
20230726,180200,2836597920,14580,14580,14580,14580,0
|
|
20230726,180100,2836597920,14580,14580,14580,14580,0
|
|
20230726,180000,2836597920,14580,14580,14580,14580,0
|
|
20230726,175900,2836597920,14580,14580,14580,14580,0
|
|
20230726,175800,2836597920,14580,14580,14580,14580,0
|
|
20230726,175700,2836597920,14580,14580,14580,14580,0
|
|
20230726,175600,2836597920,14580,14580,14580,14580,0
|
|
20230726,175500,2836597920,14580,14580,14580,14580,0
|
|
20230726,175400,2836597920,14580,14580,14580,14580,0
|
|
20230726,175300,2836597920,14580,14580,14580,14580,0
|
|
20230726,175200,2836597920,14580,14580,14580,14580,0
|
|
20230726,175100,2836597920,14580,14580,14580,14580,0
|
|
20230726,175000,2836597920,14580,14580,14580,14580,0
|
|
20230726,174900,2836597920,14580,14580,14580,14580,0
|
|
20230726,174800,2836597920,14580,14580,14580,14580,0
|
|
20230726,174700,2836597920,14580,14580,14580,14580,0
|
|
20230726,174600,2836597920,14580,14580,14580,14580,432
|
|
20230726,174500,2836597920,14580,14580,14580,14580,0
|
|
20230726,174400,2836597920,14580,14580,14580,14580,0
|
|
20230726,174300,2836597920,14580,14580,14580,14580,0
|
|
20230726,174200,2836597920,14580,14580,14580,14580,0
|
|
20230726,174100,2836597920,14580,14580,14580,14580,0
|
|
20230726,174000,2836597920,14580,14580,14580,14580,0
|
|
20230726,173900,2836597920,14580,14580,14580,14580,0
|
|
20230726,173800,2836597920,14580,14580,14580,14580,0
|
|
20230726,173700,2836597920,14580,14580,14580,14580,0
|
|
20230726,173600,2836597920,14580,14580,14580,14580,0
|
|
20230726,173500,2836597920,14580,14580,14580,14580,0
|
|
20230726,173400,2836597920,14580,14580,14580,14580,0
|
|
20230726,173300,2836597920,14580,14580,14580,14580,0
|
|
20230726,173200,2836597920,14580,14580,14580,14580,0
|
|
20230726,173100,2836597920,14580,14580,14580,14580,0
|
|
20230726,173000,2836597920,14580,14580,14580,14580,0
|
|
20230726,172900,2836597920,14580,14580,14580,14580,0
|
|
20230726,172800,2836597920,14580,14580,14580,14580,0
|
|
20230726,172700,2836597920,14580,14580,14580,14580,0
|
|
20230726,172600,2836597920,14580,14580,14580,14580,0
|
|
20230726,172500,2836597920,14580,14580,14580,14580,0
|
|
20230726,172400,2836597920,14580,14580,14580,14580,0
|
|
20230726,172300,2836597920,14580,14580,14580,14580,0
|
|
20230726,172200,2836597920,14580,14580,14580,14580,0
|
|
20230726,172100,2836597920,14580,14580,14580,14580,0
|
|
20230726,172000,2836597920,14580,14580,14580,14580,0
|
|
20230726,171900,2836597920,14580,14580,14580,14580,0
|
|
20230726,171800,2836597920,14580,14580,14580,14580,0
|
|
20230726,171700,2836597920,14580,14580,14580,14580,0
|
|
20230726,171600,2836597920,14580,14580,14580,14580,432
|
|
20230726,171500,2836597920,14580,14580,14580,14580,0
|
|
20230726,171400,2836597920,14580,14580,14580,14580,0
|
|
20230726,171300,2836597920,14580,14580,14580,14580,0
|
|
20230726,171200,2836597920,14580,14580,14580,14580,0
|
|
20230726,171100,2836597920,14580,14580,14580,14580,0
|
|
20230726,171000,2836597920,14580,14580,14580,14580,0
|
|
20230726,170900,2836597920,14580,14580,14580,14580,0
|
|
20230726,170800,2836597920,14580,14580,14580,14580,0
|
|
20230726,170700,2836597920,14580,14580,14580,14580,0
|
|
20230726,170600,2836597920,14580,14580,14580,14580,0
|
|
20230726,170500,2836597920,14580,14580,14580,14580,0
|
|
20230726,170400,2836597920,14580,14580,14580,14580,0
|
|
20230726,170300,2836597920,14580,14580,14580,14580,0
|
|
20230726,170200,2836597920,14580,14580,14580,14580,0
|
|
20230726,170100,2836597920,14580,14580,14580,14580,0
|
|
20230726,170000,2836597920,14580,14580,14580,14580,0
|
|
20230726,165900,2836597920,14580,14580,14580,14580,0
|
|
20230726,165800,2836597920,14580,14580,14580,14580,0
|
|
20230726,165700,2836597920,14580,14580,14580,14580,0
|
|
20230726,165600,2836597920,14580,14580,14580,14580,0
|
|
20230726,165500,2836597920,14580,14580,14580,14580,0
|
|
20230726,165400,2836597920,14580,14580,14580,14580,0
|
|
20230726,165300,2836597920,14580,14580,14580,14580,0
|
|
20230726,165200,2836597920,14580,14580,14580,14580,0
|
|
20230726,165100,2836597920,14580,14580,14580,14580,0
|
|
20230726,165000,2836597920,14580,14580,14580,14580,0
|
|
20230726,164900,2836597920,14580,14580,14580,14580,0
|
|
20230726,164800,2836597920,14580,14580,14580,14580,0
|
|
20230726,164700,2836597920,14580,14580,14580,14580,0
|
|
20230726,164600,2836597920,14580,14580,14580,14580,432
|
|
20230726,164500,2836597920,14580,14580,14580,14580,0
|
|
20230726,164400,2836597920,14580,14580,14580,14580,0
|
|
20230726,164300,2836597920,14580,14580,14580,14580,0
|
|
20230726,164200,2836597920,14580,14580,14580,14580,0
|
|
20230726,164100,2836597920,14580,14580,14580,14580,0
|
|
20230726,164000,2836597920,14580,14580,14580,14580,0
|
|
20230726,163900,2836597920,14580,14580,14580,14580,0
|
|
20230726,163800,2836597920,14580,14580,14580,14580,0
|
|
20230726,163700,2836597920,14580,14580,14580,14580,0
|
|
20230726,163600,2836597920,14580,14580,14580,14580,0
|
|
20230726,163500,2836597920,14580,14580,14580,14580,0
|
|
20230726,163400,2836597920,14580,14580,14580,14580,0
|
|
20230726,163300,2836597920,14580,14580,14580,14580,0
|
|
20230726,163200,2836597920,14580,14580,14580,14580,0
|
|
20230726,163100,2836597920,14580,14580,14580,14580,0
|
|
20230726,163000,2836597920,14580,14580,14580,14580,0
|
|
20230726,162900,2836597920,14580,14580,14580,14580,0
|
|
20230726,162800,2836597920,14580,14580,14580,14580,0
|
|
20230726,162700,2836597920,14580,14580,14580,14580,0
|
|
20230726,162600,2836597920,14580,14580,14580,14580,0
|
|
20230726,162500,2836597920,14580,14580,14580,14580,0
|
|
20230726,162400,2836597920,14580,14580,14580,14580,0
|
|
20230726,162300,2836597920,14580,14580,14580,14580,0
|
|
20230726,162200,2836597920,14580,14580,14580,14580,0
|
|
20230726,162100,2836597920,14580,14580,14580,14580,0
|
|
20230726,162000,2836597920,14580,14580,14580,14580,0
|
|
20230726,161900,2836597920,14580,14580,14580,14580,0
|
|
20230726,161800,2836597920,14580,14580,14580,14580,0
|
|
20230726,161700,2836597920,14580,14580,14580,14580,0
|
|
20230726,161600,2836597920,14580,14580,14580,14580,432
|
|
20230726,161500,2836597920,14580,14580,14580,14580,0
|
|
20230726,161400,2836597920,14580,14580,14580,14580,0
|
|
20230726,161300,2836597920,14580,14580,14580,14580,0
|
|
20230726,161200,2836597920,14580,14580,14580,14580,0
|
|
20230726,161100,2836597920,14580,14580,14580,14580,0
|
|
20230726,161000,2836597920,14580,14580,14580,14580,0
|
|
20230726,160900,2836597920,14580,14580,14580,14580,0
|
|
20230726,160800,2836597920,14580,14580,14580,14580,0
|
|
20230726,160700,2836597920,14580,14580,14580,14580,0
|
|
20230726,160600,2836597920,14580,14580,14580,14580,0
|
|
20230726,160500,2836597920,14580,14580,14580,14580,0
|
|
20230726,160400,2836597920,14580,14580,14580,14580,0
|
|
20230726,160300,2836597920,14580,14580,14580,14580,0
|
|
20230726,160200,2836597920,14580,14580,14580,14580,0
|
|
20230726,160100,2836597920,14580,14580,14580,14580,0
|
|
20230726,160000,2836597920,14580,14580,14580,14580,0
|
|
20230726,155900,2836597920,14580,14580,14580,14580,0
|
|
20230726,155800,2836597920,14580,14580,14580,14580,0
|
|
20230726,155700,2836597920,14580,14580,14580,14580,0
|
|
20230726,155600,2836597920,14580,14580,14580,14580,0
|
|
20230726,155500,2836597920,14580,14580,14580,14580,0
|
|
20230726,155400,2836597920,14580,14580,14580,14580,0
|
|
20230726,155300,2836597920,14580,14580,14580,14580,0
|
|
20230726,155200,2836597920,14580,14580,14580,14580,0
|
|
20230726,155100,2836597920,14580,14580,14580,14580,0
|
|
20230726,155000,2836597920,14580,14580,14580,14580,0
|
|
20230726,154900,2836597920,14580,14580,14580,14580,0
|
|
20230726,154800,2836597920,14580,14580,14580,14580,0
|
|
20230726,154700,2836597920,14580,14580,14580,14580,0
|
|
20230726,154600,2836597920,14580,14580,14580,14580,432
|
|
20230726,154500,2836597920,14580,14580,14580,14580,0
|
|
20230726,154400,2836597920,14580,14580,14580,14580,0
|
|
20230726,154300,2836597920,14580,14580,14580,14580,0
|
|
20230726,154200,2836597920,14580,14580,14580,14580,0
|
|
20230726,154100,2836597920,14580,14580,14580,14580,0
|
|
20230726,154000,2836597920,14580,14580,14580,14580,0
|
|
20230726,153900,2836597920,14580,14580,14580,14580,0
|
|
20230726,153800,2836597920,14580,14580,14580,14580,0
|
|
20230726,153700,2836597920,14580,14580,14580,14580,0
|
|
20230726,153600,2836597920,14580,14580,14580,14580,0
|
|
20230726,153500,2836597920,14580,14580,14580,14580,0
|
|
20230726,153400,2836597920,14580,14580,14580,14580,0
|
|
20230726,153300,2836597920,14580,14580,14580,14580,0
|
|
20230726,153200,2836597920,14580,14580,14580,14580,0
|
|
20230726,153100,2836597920,14580,14580,14580,14580,0
|
|
20230726,153000,2836597920,14580,14580,14580,14580,432
|
|
20230726,152900,2830299360,14430,14430,14430,14430,0
|
|
20230726,152800,2830299360,14430,14430,14430,14430,0
|
|
20230726,152700,2830299360,14430,14430,14430,14430,0
|
|
20230726,152600,2830299360,14430,14430,14430,14430,0
|
|
20230726,152500,2830299360,14430,14430,14430,14430,0
|
|
20230726,152400,2830299360,14430,14430,14430,14430,0
|
|
20230726,152300,2830299360,14430,14430,14430,14430,0
|
|
20230726,152200,2830299360,14430,14430,14430,14430,0
|
|
20230726,152100,2830299360,14430,14430,14430,14430,0
|
|
20230726,152000,2830299360,14430,14430,14430,14430,0
|
|
20230726,151900,2830299360,14430,14540,14540,14430,690
|
|
20230726,151800,2820335830,14550,14550,14550,14550,20
|
|
20230726,151700,2820044830,14550,14410,14550,14410,783
|
|
20230726,151600,2808721920,14400,14360,14400,14360,207
|
|
20230726,151500,2805745640,14360,14370,14370,14360,498
|
|
20230726,151400,2798591360,14360,14400,14400,14360,215
|
|
20230726,151300,2795500560,14360,14380,14420,14360,406
|
|
20230726,151200,2789666510,14380,14370,14380,14370,63
|
|
20230726,151100,2788760600,14370,14450,14450,14370,292
|
|
20230726,151000,2784555490,14400,14400,14410,14400,870
|
|
20230726,150900,2772019670,14400,14460,14460,14400,172
|
|
20230726,150800,2769539270,14400,14400,14400,14400,195
|
|
20230726,150700,2766731270,14480,14480,14480,14480,0
|
|
20230726,150600,2766731270,14480,14410,14480,14400,203
|
|
20230726,150500,2763798630,14410,14420,14420,14410,11
|
|
20230726,150400,2763640080,14410,14520,14520,14410,403
|
|
20230726,150300,2757819450,14430,14500,14550,14430,702
|
|
20230726,150200,2747624660,14500,14500,14500,14500,1
|
|
20230726,150100,2747610160,14500,14500,14500,14500,59
|
|
20230726,150000,2746754660,14440,14440,14440,14440,91
|
|
20230726,145900,2745440620,14420,14350,14420,14330,520
|
|
20230726,145800,2737964230,14310,14300,14330,14300,583
|
|
20230726,145700,2729619940,14310,14310,14320,14310,292
|
|
20230726,145600,2725441390,14300,14330,14390,14290,548
|
|
20230726,145500,2717592520,14360,14290,14360,14280,1917
|
|
20230726,145400,2690159760,14280,14310,14310,14270,716
|
|
20230726,145300,2679939530,14350,14340,14350,14260,301
|
|
20230726,145200,2675636470,14260,14260,14310,14250,303
|
|
20230726,145100,2671312740,14260,14270,14340,14250,1822
|
|
20230726,145000,2645317720,14280,14330,14330,14280,750
|
|
20230726,144900,2634604820,14280,14290,14290,14280,748
|
|
20230726,144800,2623917350,14360,14300,14360,14290,755
|
|
20230726,144700,2613118580,14300,14300,14300,14300,218
|
|
20230726,144600,2610001180,14300,14300,14390,14290,258
|
|
20230726,144500,2606305680,14310,14310,14320,14300,217
|
|
20230726,144400,2603201130,14310,14330,14330,14290,1218
|
|
20230726,144300,2585788760,14390,14300,14390,14300,370
|
|
20230726,144200,2580491440,14290,14340,14360,14290,893
|
|
20230726,144100,2567713020,14330,14340,14410,14330,252
|
|
20230726,144000,2564096580,14330,14310,14410,14310,238
|
|
20230726,143900,2560684810,14340,14330,14390,14310,410
|
|
20230726,143800,2554812300,14310,14320,14390,14290,849
|
|
20230726,143700,2542664050,14310,14340,14340,14310,749
|
|
20230726,143600,2531942470,14340,14310,14390,14300,251
|
|
20230726,143500,2528345320,14300,14300,14310,14290,416
|
|
20230726,143400,2522397210,14290,14350,14350,14280,228
|
|
20230726,143300,2519138340,14360,14270,14380,14270,259
|
|
20230726,143200,2515433830,14270,14290,14290,14260,199
|
|
20230726,143100,2512593970,14280,14300,14410,14280,314
|
|
20230726,143000,2508099000,14300,14300,14320,14300,201
|
|
20230726,142900,2505223500,14300,14340,14340,14300,194
|
|
20230726,142800,2502446340,14340,14340,14400,14300,361
|
|
20230726,142700,2497272400,14340,14340,14350,14330,215
|
|
20230726,142600,2494190660,14330,14350,14450,14310,398
|
|
20230726,142500,2488483420,14340,14350,14480,14340,194
|
|
20230726,142400,2485700010,14350,14350,14360,14350,216
|
|
20230726,142300,2482599690,14500,14370,14500,14340,276
|
|
20230726,142200,2478629340,14370,14350,14480,14350,193
|
|
20230726,142100,2475856780,14360,14360,14420,14340,1279
|
|
20230726,142000,2457507630,14370,14420,14500,14370,286
|
|
20230726,141900,2453386680,14430,14420,14500,14420,296
|
|
20230726,141800,2449112820,14450,14320,14450,14310,622
|
|
20230726,141700,2440171680,14400,14290,14400,14290,404
|
|
20230726,141600,2434388360,14260,14240,14320,14240,966
|
|
20230726,141500,2420613460,14240,14240,14290,14240,218
|
|
20230726,141400,2417507840,14240,14290,14290,14240,270
|
|
20230726,141300,2413662060,14290,14260,14310,14240,254
|
|
20230726,141200,2410042040,14260,14260,14310,14240,601
|
|
20230726,141100,2401477020,14260,14250,14360,14250,252
|
|
20230726,141000,2397877740,14350,14230,14350,14230,550
|
|
20230726,140900,2390022310,14230,14230,14240,14230,216
|
|
20230726,140800,2386948150,14300,14240,14300,14230,290
|
|
20230726,140700,2382815930,14240,14300,14300,14240,398
|
|
20230726,140600,2377139720,14300,14300,14350,14300,296
|
|
20230726,140500,2372903910,14300,14300,14300,14290,296
|
|
20230726,140400,2368672240,14300,14330,14340,14300,331
|
|
20230726,140300,2363934430,14330,14270,14340,14250,552
|
|
20230726,140200,2356049560,14270,14280,14310,14270,351
|
|
20230726,140100,2351036410,14270,14270,14300,14270,257
|
|
20230726,140000,2347367440,14270,14270,14280,14270,499
|
|
20230726,135900,2340246510,14280,14280,14290,14280,2309
|
|
20230726,135800,2307272610,14280,14290,14310,14280,475
|
|
20230726,135700,2300485140,14290,14320,14320,14280,1097
|
|
20230726,135600,2284799690,14310,14310,14360,14300,267
|
|
20230726,135500,2280975300,14310,14310,14310,14310,368
|
|
20230726,135400,2275709220,14310,14300,14310,14300,192
|
|
20230726,135300,2272963140,14310,14310,14370,14310,582
|
|
20230726,135200,2264624080,14310,14320,14340,14300,561
|
|
20230726,135100,2256587110,14310,14310,14420,14300,359
|
|
20230726,135000,2251434240,14340,14330,14340,14310,323
|
|
20230726,134900,2246806070,14330,14340,14350,14330,232
|
|
20230726,134800,2243479680,14340,14320,14350,14300,502
|
|
20230726,134700,2236288420,14350,14300,14350,14300,350
|
|
20230726,134600,2231272320,14290,14300,14390,14290,277
|
|
20230726,134500,2227307040,14290,14310,14310,14290,202
|
|
20230726,134400,2224417620,14310,14310,14310,14310,216
|
|
20230726,134300,2221326660,14420,14420,14420,14290,253
|
|
20230726,134200,2217701440,14300,14330,14330,14270,236
|
|
20230726,134100,2214327240,14310,14240,14310,14240,674
|
|
20230726,134000,2204705770,14250,14340,14430,14250,4948
|
|
20230726,133900,2133935570,14340,14380,14440,14340,1365
|
|
20230726,133800,2114330930,14380,14370,14470,14370,454
|
|
20230726,133700,2107783160,14370,14360,14460,14350,383
|
|
20230726,133600,2102266740,14410,14340,14440,14340,1120
|
|
20230726,133500,2086164360,14340,14340,14460,14340,674
|
|
20230726,133400,2076470070,14350,14370,14410,14340,301
|
|
20230726,133300,2072144390,14460,14340,14470,14340,614
|
|
20230726,133200,2063311740,14340,14330,14340,14330,230
|
|
20230726,133100,2060013800,14340,14340,14430,14330,847
|
|
20230726,133000,2047860220,14330,14330,14400,14330,262
|
|
20230726,132900,2044103320,14400,14340,14400,14330,250
|
|
20230726,132800,2040517630,14340,14320,14420,14320,408
|
|
20230726,132700,2034663840,14320,14340,14340,14310,424
|
|
20230726,132600,2028592010,14340,14310,14490,14310,242
|
|
20230726,132500,2025116890,14310,14380,14490,14310,1195
|
|
20230726,132400,2007837620,14310,14300,14380,14300,376
|
|
20230726,132300,2002459760,14300,14300,14400,14300,521
|
|
20230726,132200,1994988610,14300,14300,14360,14290,589
|
|
20230726,132100,1986553300,14300,14280,14400,14280,264
|
|
20230726,132000,1982771870,14280,14290,14430,14280,784
|
|
20230726,131900,1971560470,14290,14310,14320,14290,605
|
|
20230726,131800,1962906980,14440,14270,14440,14270,770
|
|
20230726,131700,1951816130,14270,14310,14370,14270,671
|
|
20230726,131600,1942225420,14300,14270,14350,14270,241
|
|
20230726,131500,1938780200,14330,14250,14330,14250,239
|
|
20230726,131400,1935359390,14260,14280,14290,14260,1078
|
|
20230726,131300,1919974870,14280,14270,14400,14270,459
|
|
20230726,131200,1913416250,14270,14270,14290,14270,255
|
|
20230726,131100,1909776880,14270,14300,14370,14270,517
|
|
20230726,131000,1902384390,14300,14310,14310,14300,245
|
|
20230726,130900,1898879700,14310,14340,14340,14310,272
|
|
20230726,130800,1894986890,14360,14310,14380,14300,630
|
|
20230726,130700,1885960050,14310,14320,14330,14310,1091
|
|
20230726,130600,1870337810,14320,14350,14380,14320,789
|
|
20230726,130500,1859022360,14350,14360,14380,14350,292
|
|
20230726,130400,1854830370,14360,14330,14360,14330,190
|
|
20230726,130300,1852104270,14340,14320,14380,14320,253
|
|
20230726,130200,1848477560,14320,14320,14320,14320,184
|
|
20230726,130100,1845842680,14320,14330,14380,14320,385
|
|
20230726,130000,1840325000,14330,14350,14360,14330,270
|
|
20230726,125900,1836452240,14350,14360,14360,14350,210
|
|
20230726,125800,1833438600,14360,14350,14440,14350,555
|
|
20230726,125700,1825468310,14350,14360,14360,14350,235
|
|
20230726,125600,1822095910,14350,14350,14410,14350,239
|
|
20230726,125500,1818663710,14350,14350,14350,14330,470
|
|
20230726,125400,1811919710,14350,14360,14360,14350,194
|
|
20230726,125300,1809135560,14370,14350,14390,14350,330
|
|
20230726,125200,1804398320,14320,14330,14330,14320,196
|
|
20230726,125100,1801591100,14340,14330,14430,14320,301
|
|
20230726,125000,1797271370,14330,14340,14340,14320,195
|
|
20230726,124900,1794477320,14330,14360,14360,14330,244
|
|
20230726,124800,1790979050,14360,14330,14400,14320,451
|
|
20230726,124700,1784515540,14330,14350,14350,14330,383
|
|
20230726,124600,1779026990,14330,14320,14380,14320,264
|
|
20230726,124500,1775240760,14320,14320,14340,14310,216
|
|
20230726,124400,1772147570,14330,14400,14400,14330,520
|
|
20230726,124300,1764693110,14350,14310,14400,14310,281
|
|
20230726,124200,1760664340,14310,14330,14330,14310,194
|
|
20230726,124100,1757886820,14320,14330,14350,14320,839
|
|
20230726,124000,1745868400,14330,14350,14350,14330,148
|
|
20230726,123900,1743746230,14340,14350,14350,14340,300
|
|
20230726,123800,1739442230,14340,14330,14440,14330,349
|
|
20230726,123700,1734426260,14330,14320,14330,14320,270
|
|
20230726,123600,1730559610,14360,14360,14360,14320,473
|
|
20230726,123500,1723773640,14360,14380,14410,14360,526
|
|
20230726,123400,1716202510,14380,14370,14430,14360,409
|
|
20230726,123300,1710314080,14370,14410,14420,14360,555
|
|
20230726,123200,1702325180,14400,14450,14460,14400,1151
|
|
20230726,123100,1685728110,14450,14460,14490,14450,256
|
|
20230726,123000,1682025630,14460,14520,14520,14450,1644
|
|
20230726,122900,1658201280,14510,14500,14530,14500,210
|
|
20230726,122800,1655154480,14500,14510,14530,14500,221
|
|
20230726,122700,1651947570,14510,14520,14520,14510,212
|
|
20230726,122600,1648871080,14520,14520,14600,14520,231
|
|
20230726,122500,1645515260,14520,14520,14530,14520,195
|
|
20230726,122400,1642683660,14520,14520,14520,14520,186
|
|
20230726,122300,1639982940,14520,14500,14560,14500,273
|
|
20230726,122200,1636019870,14510,14520,14520,14510,161
|
|
20230726,122100,1633682300,14520,14490,14520,14480,444
|
|
20230726,122000,1627242530,14520,14520,14520,14480,507
|
|
20230726,121900,1619892220,14500,14480,14500,14480,525
|
|
20230726,121800,1612284060,14480,14520,14520,14480,575
|
|
20230726,121700,1603941060,14520,14530,14600,14520,203
|
|
20230726,121600,1600992010,14540,14480,14600,14470,264
|
|
20230726,121500,1597158890,14480,14470,14490,14470,224
|
|
20230726,121400,1593916610,14480,14530,14530,14460,157
|
|
20230726,121300,1591644110,14550,14470,14570,14470,239
|
|
20230726,121200,1588179470,14470,14500,14500,14460,398
|
|
20230726,121100,1582417460,14500,14500,14570,14490,801
|
|
20230726,121000,1570799800,14500,14510,14530,14500,1298
|
|
20230726,120900,1551966550,14500,14520,14520,14500,743
|
|
20230726,120800,1541184830,14520,14520,14520,14510,1184
|
|
20230726,120700,1523996000,14520,14540,14540,14520,247
|
|
20230726,120600,1520408380,14530,14540,14620,14530,195
|
|
20230726,120500,1517567780,14540,14550,14550,14540,287
|
|
20230726,120400,1513392720,14550,14570,14570,14550,176
|
|
20230726,120300,1510830420,14570,14560,14580,14550,285
|
|
20230726,120200,1506679360,14560,14550,14560,14550,175
|
|
20230726,120100,1504132610,14550,14550,14640,14550,259
|
|
20230726,120000,1500358100,14560,14530,14640,14520,476
|
|
20230726,115900,1493431020,14520,14610,14610,14520,152
|
|
20230726,115800,1491217000,14610,14550,14610,14540,299
|
|
20230726,115700,1486859650,14550,14540,14550,14540,221
|
|
20230726,115600,1483646050,14550,14550,14610,14540,451
|
|
20230726,115500,1477080150,14550,14560,14610,14550,349
|
|
20230726,115400,1471998190,14560,14550,14560,14550,214
|
|
20230726,115300,1468883740,14550,14520,14640,14520,402
|
|
20230726,115200,1463029640,14520,14520,14520,14520,182
|
|
20230726,115100,1460387000,14520,14540,14550,14510,549
|
|
20230726,115000,1452410350,14550,14580,14590,14550,779
|
|
20230726,114900,1441056640,14570,14640,14640,14570,858
|
|
20230726,114800,1428520990,14630,14630,14700,14630,254
|
|
20230726,114700,1424799440,14630,14640,14640,14630,430
|
|
20230726,114600,1418504490,14640,14640,14800,14640,255
|
|
20230726,114500,1414758490,14640,14750,14750,14640,1015
|
|
20230726,114400,1399809240,14720,14630,14720,14630,1022
|
|
20230726,114300,1384821020,14630,14640,14690,14630,1400
|
|
20230726,114200,1364316020,14640,14640,14640,14640,175
|
|
20230726,114100,1361754020,14630,14680,14690,14620,865
|
|
20230726,114000,1349063780,14620,14620,14620,14620,175
|
|
20230726,113900,1346505280,14620,14620,14620,14620,306
|
|
20230726,113800,1342031560,14620,14620,14680,14620,234
|
|
20230726,113700,1338606940,14610,14610,14680,14610,203
|
|
20230726,113600,1335640900,14610,14610,14680,14610,288
|
|
20230726,113500,1331428950,14610,14620,14630,14610,201
|
|
20230726,113400,1328491590,14630,14680,14680,14620,161
|
|
20230726,113300,1326136110,14600,14600,14680,14600,496
|
|
20230726,113200,1318890530,14600,14570,14660,14560,662
|
|
20230726,113100,1309242250,14550,14580,14610,14550,708
|
|
20230726,113000,1298921990,14580,14580,14600,14580,460
|
|
20230726,112900,1292208990,14590,14610,14610,14590,639
|
|
20230726,112800,1282875400,14670,14600,14670,14590,422
|
|
20230726,112700,1276710390,14630,14630,14630,14620,200
|
|
20230726,112600,1273785140,14630,14630,14690,14630,244
|
|
20230726,112500,1270211870,14630,14630,14670,14630,729
|
|
20230726,112400,1259532410,14630,14690,14690,14620,176
|
|
20230726,112300,1256958970,14620,14680,14690,14620,331
|
|
20230726,112200,1252111880,14620,14680,14680,14610,178
|
|
20230726,112100,1249510340,14610,14600,14630,14600,459
|
|
20230726,112000,1242806420,14600,14620,14680,14600,420
|
|
20230726,111900,1236666370,14620,14610,14680,14610,201
|
|
20230726,111800,1233727940,14600,14590,14660,14590,235
|
|
20230726,111700,1230293950,14580,14560,14580,14550,1200
|
|
20230726,111600,1212824870,14560,14610,14710,14540,1234
|
|
20230726,111500,1194851330,14640,14610,14670,14610,475
|
|
20230726,111400,1187901970,14610,14630,14660,14610,190
|
|
20230726,111300,1185122660,14630,14670,14670,14630,327
|
|
20230726,111200,1180334690,14670,14690,14700,14670,964
|
|
20230726,111100,1166179530,14700,14710,14710,14700,878
|
|
20230726,111000,1153267650,14710,14730,14730,14710,206
|
|
20230726,110900,1150236770,14710,14700,14710,14700,206
|
|
20230726,110800,1147207570,14700,14730,14730,14700,282
|
|
20230726,110700,1143061550,14710,14780,14780,14710,595
|
|
20230726,110600,1134284010,14830,14780,14830,14780,111
|
|
20230726,110500,1132642140,14780,14780,14780,14780,101
|
|
20230726,110400,1131149360,14780,14750,14780,14750,70
|
|
20230726,110300,1130116260,14750,14750,14750,14750,276
|
|
20230726,110200,1126045260,14750,14740,14750,14740,25
|
|
20230726,110100,1125676730,14750,14740,14750,14740,563
|
|
20230726,110000,1117378060,14740,14790,14790,14740,268
|
|
20230726,105900,1113424480,14790,14750,14790,14750,131
|
|
20230726,105800,1111490670,14730,14730,14730,14730,451
|
|
20230726,105700,1104847440,14830,14810,14830,14810,579
|
|
20230726,105600,1096264440,14830,14830,14830,14830,0
|
|
20230726,105500,1096264440,14830,14830,14830,14830,323
|
|
20230726,105400,1091474350,14900,14900,14900,14870,510
|
|
20230726,105300,1083876890,14900,14900,15000,14900,846
|
|
20230726,105200,1071235630,14900,14900,14900,14900,116
|
|
20230726,105100,1069507230,14890,14740,14890,14740,830
|
|
20230726,105000,1057157090,14740,14740,14740,14740,499
|
|
20230726,104900,1049801830,14710,14600,14710,14560,2490
|
|
20230726,104800,1013391770,14600,14600,14600,14590,630
|
|
20230726,104700,1004197240,14600,14620,14620,14600,1181
|
|
20230726,104600,986940200,14610,14700,14700,14610,25
|
|
20230726,104500,986574860,14600,14700,14700,14600,1852
|
|
20230726,104400,959483200,14640,14710,14720,14640,215
|
|
20230726,104300,956324530,14740,14650,14740,14650,417
|
|
20230726,104200,950195180,14590,14600,14600,14590,469
|
|
20230726,104100,943347960,14590,14540,14610,14490,3538
|
|
20230726,104000,891796400,14570,14620,14650,14490,2411
|
|
20230726,103900,856710310,14610,14570,14610,14540,1302
|
|
20230726,103800,837722180,14500,14570,14720,14500,5557
|
|
20230726,103700,756739190,14130,14130,14130,14130,0
|
|
20230726,103600,756739190,14130,15000,15000,14130,5008
|
|
20230726,103500,682758290,15000,15010,15010,15000,500
|
|
20230726,103400,675258280,15010,15010,15010,15000,55
|
|
20230726,103300,674433230,15010,15020,15020,15010,162
|
|
20230726,103200,672000070,15010,15000,15010,15000,40
|
|
20230726,103100,671399950,15000,15020,15020,15000,272
|
|
20230726,103000,667315050,15010,15020,15020,15010,500
|
|
20230726,102900,659806850,15010,15010,15010,15010,0
|
|
20230726,102800,659806850,15010,15000,15010,14950,134
|
|
20230726,102700,657800300,15020,15020,15080,15020,537
|
|
20230726,102600,649733870,15050,15000,15050,14930,2553
|
|
20230726,102500,611503480,15000,15010,15010,15000,330
|
|
20230726,102400,606552970,15040,15050,15050,15000,1404
|
|
20230726,102300,585483720,15040,15060,15060,15020,847
|
|
20230726,102200,572744050,15060,15120,15120,15060,685
|
|
20230726,102100,562400700,15150,15150,15150,15150,1
|
|
20230726,102000,562385550,15130,15180,15180,15130,343
|
|
20230726,101900,557187780,15250,15250,15250,15250,0
|
|
20230726,101800,557187780,15250,15160,15250,15160,4
|
|
20230726,101700,557126890,15160,15160,15160,15160,1
|
|
20230726,101600,557111730,15250,15150,15250,15150,722
|
|
20230726,101500,546159850,15190,15200,15200,15140,293
|
|
20230726,101400,541715970,15200,15240,15240,15200,23
|
|
20230726,101300,541366330,15200,15200,15200,15200,3
|
|
20230726,101200,541320730,15200,15170,15240,15170,861
|
|
20230726,101100,528234130,15170,15170,15170,15170,113
|
|
20230726,101000,526519920,15180,15130,15180,15130,5
|
|
20230726,100900,526444220,15140,15140,15140,15140,580
|
|
20230726,100800,517663020,15110,15110,15130,15100,600
|
|
20230726,100700,508592780,15110,15120,15120,15110,794
|
|
20230726,100600,496594670,15170,15170,15170,15170,1
|
|
20230726,100500,496579500,15110,15200,15200,15110,1417
|
|
20230726,100400,475129990,15220,15200,15220,15160,481
|
|
20230726,100300,467827240,15200,15200,15200,15200,50
|
|
20230726,100200,467067240,15200,15200,15240,15150,4433
|
|
20230726,100100,399847180,15240,15270,15270,15200,804
|
|
20230726,100000,387586530,15270,15280,15280,15270,316
|
|
20230726,095900,382759200,15270,15300,15300,15270,900
|
|
20230726,095800,369001070,15350,15350,15350,15350,2
|
|
20230726,095700,368970370,15280,15350,15350,15280,9
|
|
20230726,095600,368832290,15280,15350,15350,15280,656
|
|
20230726,095500,358795720,15360,15390,15390,15360,100
|
|
20230726,095400,357259640,15400,15410,15410,15400,358
|
|
20230726,095300,351745930,15410,15420,15420,15410,558
|
|
20230726,095200,343147000,15430,15430,15430,15430,0
|
|
20230726,095100,343147000,15430,15430,15430,15430,0
|
|
20230726,095000,343147000,15430,15430,15430,15430,29
|
|
20230726,094900,342699530,15430,15490,15490,15430,180
|
|
20230726,094800,339919050,15460,15480,15490,15460,60
|
|
20230726,094700,338990680,15480,15500,15500,15480,596
|
|
20230726,094600,329754120,15500,15500,15500,15500,1050
|
|
20230726,094500,313479120,15500,15500,15500,15500,20
|
|
20230726,094400,313169120,15590,15590,15590,15590,5
|
|
20230726,094300,313091170,15590,15600,15600,15500,103
|
|
20230726,094200,311494380,15500,15500,15500,15500,115
|
|
20230726,094100,309711880,15520,15520,15520,15520,2
|
|
20230726,094000,309680840,15550,15550,15550,15550,380
|
|
20230726,093900,303771840,15570,15550,15570,15550,112
|
|
20230726,093800,302028240,15550,15490,15550,15490,417
|
|
20230726,093700,295553950,15490,15500,15550,15490,756
|
|
20230726,093600,283840230,15490,15480,15500,15480,576
|
|
20230726,093500,274913930,15480,15520,15520,15480,297
|
|
20230726,093400,270310150,15500,15500,15500,15500,0
|
|
20230726,093300,270310150,15500,15500,15510,15500,185
|
|
20230726,093200,267442350,15550,15570,15570,15510,25
|
|
20230726,093100,267053720,15570,15460,15570,15460,819
|
|
20230726,093000,254372690,15470,15470,15470,15470,101
|
|
20230726,092900,252810220,15420,15400,15420,15400,57
|
|
20230726,092800,251932280,15270,15370,15380,15270,1277
|
|
20230726,092700,232400500,15340,15330,15340,15330,213
|
|
20230726,092600,229133210,15340,15330,15340,15330,348
|
|
20230726,092500,223797530,15270,15340,15340,15260,252
|
|
20230726,092400,219951150,15340,15340,15340,15340,1
|
|
20230726,092300,219935810,15270,15190,15270,15190,2838
|
|
20230726,092200,176718320,15190,15240,15240,15190,532
|
|
20230726,092100,168629710,15240,15260,15260,15240,226
|
|
20230726,092000,165183910,15270,15290,15290,15270,355
|
|
20230726,091900,159762730,15280,15280,15290,15280,151
|
|
20230726,091800,157455140,15280,15280,15280,15280,215
|
|
20230726,091700,154169940,15340,15310,15340,15260,644
|
|
20230726,091600,144307440,15290,15290,15310,15290,478
|
|
20230726,091500,136996400,15250,15270,15290,15240,207
|
|
20230726,091400,133840020,15290,15260,15290,15260,614
|
|
20230726,091300,124465650,15260,15280,15290,15260,365
|
|
20230726,091200,118890900,15280,15280,15290,15150,778
|
|
20230726,091100,107049490,15200,15290,15360,15200,1043
|
|
20230726,091000,91126550,15230,15300,15300,15230,89
|
|
20230726,090900,89766510,15380,15360,15380,15360,463
|
|
20230726,090800,82652850,15330,15420,15420,15260,1752
|
|
20230726,090700,55822880,15470,15460,15470,15400,889
|
|
20230726,090600,42115900,15410,15590,15590,15410,1934
|
|
20230726,090500,12095290,15590,15590,15590,15590,0
|
|
20230726,090400,12095290,15590,15600,15600,15590,33
|
|
20230726,090300,11580580,15700,15690,15700,15630,391
|
|
20230726,090200,5464500,15690,15650,15690,15650,46
|
|
20230726,090100,4744360,15650,15650,15650,15590,86
|
|
20230726,090000,3400840,15650,15690,15690,15650,217
|