617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191400,1353407730,10570,10570,10570,10570,67
|
|
20230726,191300,1353407730,10570,10570,10570,10570,0
|
|
20230726,191200,1353407730,10570,10570,10570,10570,0
|
|
20230726,191100,1353407730,10570,10570,10570,10570,0
|
|
20230726,191000,1353407730,10570,10570,10570,10570,0
|
|
20230726,190900,1353407730,10570,10570,10570,10570,0
|
|
20230726,190800,1353407730,10570,10570,10570,10570,0
|
|
20230726,190700,1353407730,10570,10570,10570,10570,0
|
|
20230726,190600,1353407730,10570,10570,10570,10570,0
|
|
20230726,190500,1353407730,10570,10570,10570,10570,0
|
|
20230726,190400,1353407730,10570,10570,10570,10570,0
|
|
20230726,190300,1353407730,10570,10570,10570,10570,0
|
|
20230726,190200,1353407730,10570,10570,10570,10570,0
|
|
20230726,190100,1353407730,10570,10570,10570,10570,0
|
|
20230726,190000,1353407730,10570,10570,10570,10570,0
|
|
20230726,185900,1353407730,10570,10570,10570,10570,0
|
|
20230726,185800,1353407730,10570,10570,10570,10570,0
|
|
20230726,185700,1353407730,10570,10570,10570,10570,0
|
|
20230726,185600,1353407730,10570,10570,10570,10570,0
|
|
20230726,185500,1353407730,10570,10570,10570,10570,0
|
|
20230726,185400,1353407730,10570,10570,10570,10570,0
|
|
20230726,185300,1353407730,10570,10570,10570,10570,0
|
|
20230726,185200,1353407730,10570,10570,10570,10570,0
|
|
20230726,185100,1353407730,10570,10570,10570,10570,0
|
|
20230726,185000,1353407730,10570,10570,10570,10570,0
|
|
20230726,184900,1353407730,10570,10570,10570,10570,0
|
|
20230726,184800,1353407730,10570,10570,10570,10570,0
|
|
20230726,184700,1353407730,10570,10570,10570,10570,0
|
|
20230726,184600,1353407730,10570,10570,10570,10570,0
|
|
20230726,184500,1353407730,10570,10570,10570,10570,0
|
|
20230726,184400,1353407730,10570,10570,10570,10570,67
|
|
20230726,184300,1353407730,10570,10570,10570,10570,0
|
|
20230726,184200,1353407730,10570,10570,10570,10570,0
|
|
20230726,184100,1353407730,10570,10570,10570,10570,0
|
|
20230726,184000,1353407730,10570,10570,10570,10570,0
|
|
20230726,183900,1353407730,10570,10570,10570,10570,0
|
|
20230726,183800,1353407730,10570,10570,10570,10570,0
|
|
20230726,183700,1353407730,10570,10570,10570,10570,0
|
|
20230726,183600,1353407730,10570,10570,10570,10570,0
|
|
20230726,183500,1353407730,10570,10570,10570,10570,0
|
|
20230726,183400,1353407730,10570,10570,10570,10570,0
|
|
20230726,183300,1353407730,10570,10570,10570,10570,0
|
|
20230726,183200,1353407730,10570,10570,10570,10570,0
|
|
20230726,183100,1353407730,10570,10570,10570,10570,0
|
|
20230726,183000,1353407730,10570,10570,10570,10570,0
|
|
20230726,182900,1353407730,10570,10570,10570,10570,0
|
|
20230726,182800,1353407730,10570,10570,10570,10570,0
|
|
20230726,182700,1353407730,10570,10570,10570,10570,0
|
|
20230726,182600,1353407730,10570,10570,10570,10570,0
|
|
20230726,182500,1353407730,10570,10570,10570,10570,0
|
|
20230726,182400,1353407730,10570,10570,10570,10570,0
|
|
20230726,182300,1353407730,10570,10570,10570,10570,0
|
|
20230726,182200,1353407730,10570,10570,10570,10570,0
|
|
20230726,182100,1353407730,10570,10570,10570,10570,0
|
|
20230726,182000,1353407730,10570,10570,10570,10570,0
|
|
20230726,181900,1353407730,10570,10570,10570,10570,0
|
|
20230726,181800,1353407730,10570,10570,10570,10570,0
|
|
20230726,181700,1353407730,10570,10570,10570,10570,0
|
|
20230726,181600,1353407730,10570,10570,10570,10570,0
|
|
20230726,181500,1353407730,10570,10570,10570,10570,0
|
|
20230726,181400,1353407730,10570,10570,10570,10570,67
|
|
20230726,181300,1353407730,10570,10570,10570,10570,0
|
|
20230726,181200,1353407730,10570,10570,10570,10570,0
|
|
20230726,181100,1353407730,10570,10570,10570,10570,0
|
|
20230726,181000,1353407730,10570,10570,10570,10570,0
|
|
20230726,180900,1353407730,10570,10570,10570,10570,0
|
|
20230726,180800,1353407730,10570,10570,10570,10570,0
|
|
20230726,180700,1353407730,10570,10570,10570,10570,0
|
|
20230726,180600,1353407730,10570,10570,10570,10570,0
|
|
20230726,180500,1353407730,10570,10570,10570,10570,0
|
|
20230726,180400,1353407730,10570,10570,10570,10570,0
|
|
20230726,180300,1353407730,10570,10570,10570,10570,0
|
|
20230726,180200,1353407730,10570,10570,10570,10570,0
|
|
20230726,180100,1353407730,10570,10570,10570,10570,0
|
|
20230726,180000,1353407730,10570,10570,10570,10570,0
|
|
20230726,175900,1353407730,10570,10570,10570,10570,0
|
|
20230726,175800,1353407730,10570,10570,10570,10570,0
|
|
20230726,175700,1353407730,10570,10570,10570,10570,0
|
|
20230726,175600,1353407730,10570,10570,10570,10570,0
|
|
20230726,175500,1353407730,10570,10570,10570,10570,0
|
|
20230726,175400,1353407730,10570,10570,10570,10570,0
|
|
20230726,175300,1353407730,10570,10570,10570,10570,0
|
|
20230726,175200,1353407730,10570,10570,10570,10570,0
|
|
20230726,175100,1353407730,10570,10570,10570,10570,0
|
|
20230726,175000,1353407730,10570,10570,10570,10570,0
|
|
20230726,174900,1353407730,10570,10570,10570,10570,0
|
|
20230726,174800,1353407730,10570,10570,10570,10570,0
|
|
20230726,174700,1353407730,10570,10570,10570,10570,0
|
|
20230726,174600,1353407730,10570,10570,10570,10570,0
|
|
20230726,174500,1353407730,10570,10570,10570,10570,0
|
|
20230726,174400,1353407730,10570,10570,10570,10570,67
|
|
20230726,174300,1353407730,10570,10570,10570,10570,0
|
|
20230726,174200,1353407730,10570,10570,10570,10570,0
|
|
20230726,174100,1353407730,10570,10570,10570,10570,0
|
|
20230726,174000,1353407730,10570,10570,10570,10570,0
|
|
20230726,173900,1353407730,10570,10570,10570,10570,0
|
|
20230726,173800,1353407730,10570,10570,10570,10570,0
|
|
20230726,173700,1353407730,10570,10570,10570,10570,0
|
|
20230726,173600,1353407730,10570,10570,10570,10570,0
|
|
20230726,173500,1353407730,10570,10570,10570,10570,0
|
|
20230726,173400,1353407730,10570,10570,10570,10570,0
|
|
20230726,173300,1353407730,10570,10570,10570,10570,0
|
|
20230726,173200,1353407730,10570,10570,10570,10570,0
|
|
20230726,173100,1353407730,10570,10570,10570,10570,0
|
|
20230726,173000,1353407730,10570,10570,10570,10570,0
|
|
20230726,172900,1353407730,10570,10570,10570,10570,0
|
|
20230726,172800,1353407730,10570,10570,10570,10570,0
|
|
20230726,172700,1353407730,10570,10570,10570,10570,0
|
|
20230726,172600,1353407730,10570,10570,10570,10570,0
|
|
20230726,172500,1353407730,10570,10570,10570,10570,0
|
|
20230726,172400,1353407730,10570,10570,10570,10570,0
|
|
20230726,172300,1353407730,10570,10570,10570,10570,0
|
|
20230726,172200,1353407730,10570,10570,10570,10570,0
|
|
20230726,172100,1353407730,10570,10570,10570,10570,0
|
|
20230726,172000,1353407730,10570,10570,10570,10570,0
|
|
20230726,171900,1353407730,10570,10570,10570,10570,0
|
|
20230726,171800,1353407730,10570,10570,10570,10570,0
|
|
20230726,171700,1353407730,10570,10570,10570,10570,0
|
|
20230726,171600,1353407730,10570,10570,10570,10570,0
|
|
20230726,171500,1353407730,10570,10570,10570,10570,0
|
|
20230726,171400,1353407730,10570,10570,10570,10570,67
|
|
20230726,171300,1353407730,10570,10570,10570,10570,0
|
|
20230726,171200,1353407730,10570,10570,10570,10570,0
|
|
20230726,171100,1353407730,10570,10570,10570,10570,0
|
|
20230726,171000,1353407730,10570,10570,10570,10570,0
|
|
20230726,170900,1353407730,10570,10570,10570,10570,0
|
|
20230726,170800,1353407730,10570,10570,10570,10570,0
|
|
20230726,170700,1353407730,10570,10570,10570,10570,0
|
|
20230726,170600,1353407730,10570,10570,10570,10570,0
|
|
20230726,170500,1353407730,10570,10570,10570,10570,0
|
|
20230726,170400,1353407730,10570,10570,10570,10570,0
|
|
20230726,170300,1353407730,10570,10570,10570,10570,0
|
|
20230726,170200,1353407730,10570,10570,10570,10570,0
|
|
20230726,170100,1353407730,10570,10570,10570,10570,0
|
|
20230726,170000,1353407730,10570,10570,10570,10570,0
|
|
20230726,165900,1353407730,10570,10570,10570,10570,0
|
|
20230726,165800,1353407730,10570,10570,10570,10570,0
|
|
20230726,165700,1353407730,10570,10570,10570,10570,0
|
|
20230726,165600,1353407730,10570,10570,10570,10570,0
|
|
20230726,165500,1353407730,10570,10570,10570,10570,0
|
|
20230726,165400,1353407730,10570,10570,10570,10570,0
|
|
20230726,165300,1353407730,10570,10570,10570,10570,0
|
|
20230726,165200,1353407730,10570,10570,10570,10570,0
|
|
20230726,165100,1353407730,10570,10570,10570,10570,0
|
|
20230726,165000,1353407730,10570,10570,10570,10570,0
|
|
20230726,164900,1353407730,10570,10570,10570,10570,0
|
|
20230726,164800,1353407730,10570,10570,10570,10570,0
|
|
20230726,164700,1353407730,10570,10570,10570,10570,0
|
|
20230726,164600,1353407730,10570,10570,10570,10570,0
|
|
20230726,164500,1353407730,10570,10570,10570,10570,0
|
|
20230726,164400,1353407730,10570,10570,10570,10570,67
|
|
20230726,164300,1353407730,10570,10570,10570,10570,0
|
|
20230726,164200,1353407730,10570,10570,10570,10570,0
|
|
20230726,164100,1353407730,10570,10570,10570,10570,0
|
|
20230726,164000,1353407730,10570,10570,10570,10570,0
|
|
20230726,163900,1353407730,10570,10570,10570,10570,0
|
|
20230726,163800,1353407730,10570,10570,10570,10570,0
|
|
20230726,163700,1353407730,10570,10570,10570,10570,0
|
|
20230726,163600,1353407730,10570,10570,10570,10570,0
|
|
20230726,163500,1353407730,10570,10570,10570,10570,0
|
|
20230726,163400,1353407730,10570,10570,10570,10570,0
|
|
20230726,163300,1353407730,10570,10570,10570,10570,0
|
|
20230726,163200,1353407730,10570,10570,10570,10570,0
|
|
20230726,163100,1353407730,10570,10570,10570,10570,0
|
|
20230726,163000,1353407730,10570,10570,10570,10570,0
|
|
20230726,162900,1353407730,10570,10570,10570,10570,0
|
|
20230726,162800,1353407730,10570,10570,10570,10570,0
|
|
20230726,162700,1353407730,10570,10570,10570,10570,0
|
|
20230726,162600,1353407730,10570,10570,10570,10570,0
|
|
20230726,162500,1353407730,10570,10570,10570,10570,0
|
|
20230726,162400,1353407730,10570,10570,10570,10570,0
|
|
20230726,162300,1353407730,10570,10570,10570,10570,0
|
|
20230726,162200,1353407730,10570,10570,10570,10570,0
|
|
20230726,162100,1353407730,10570,10570,10570,10570,0
|
|
20230726,162000,1353407730,10570,10570,10570,10570,0
|
|
20230726,161900,1353407730,10570,10570,10570,10570,0
|
|
20230726,161800,1353407730,10570,10570,10570,10570,0
|
|
20230726,161700,1353407730,10570,10570,10570,10570,0
|
|
20230726,161600,1353407730,10570,10570,10570,10570,0
|
|
20230726,161500,1353407730,10570,10570,10570,10570,0
|
|
20230726,161400,1353407730,10570,10570,10570,10570,67
|
|
20230726,161300,1353407730,10570,10570,10570,10570,0
|
|
20230726,161200,1353407730,10570,10570,10570,10570,0
|
|
20230726,161100,1353407730,10570,10570,10570,10570,0
|
|
20230726,161000,1353407730,10570,10570,10570,10570,0
|
|
20230726,160900,1353407730,10570,10570,10570,10570,0
|
|
20230726,160800,1353407730,10570,10570,10570,10570,0
|
|
20230726,160700,1353407730,10570,10570,10570,10570,0
|
|
20230726,160600,1353407730,10570,10570,10570,10570,0
|
|
20230726,160500,1353407730,10570,10570,10570,10570,0
|
|
20230726,160400,1353407730,10570,10570,10570,10570,0
|
|
20230726,160300,1353407730,10570,10570,10570,10570,0
|
|
20230726,160200,1353407730,10570,10570,10570,10570,0
|
|
20230726,160100,1353407730,10570,10570,10570,10570,0
|
|
20230726,160000,1353407730,10570,10570,10570,10570,0
|
|
20230726,155900,1353407730,10570,10570,10570,10570,0
|
|
20230726,155800,1353407730,10570,10570,10570,10570,0
|
|
20230726,155700,1353407730,10570,10570,10570,10570,0
|
|
20230726,155600,1353407730,10570,10570,10570,10570,0
|
|
20230726,155500,1353407730,10570,10570,10570,10570,0
|
|
20230726,155400,1353407730,10570,10570,10570,10570,0
|
|
20230726,155300,1353407730,10570,10570,10570,10570,0
|
|
20230726,155200,1353407730,10570,10570,10570,10570,0
|
|
20230726,155100,1353407730,10570,10570,10570,10570,0
|
|
20230726,155000,1353407730,10570,10570,10570,10570,0
|
|
20230726,154900,1353407730,10570,10570,10570,10570,0
|
|
20230726,154800,1353407730,10570,10570,10570,10570,0
|
|
20230726,154700,1353407730,10570,10570,10570,10570,0
|
|
20230726,154600,1353407730,10570,10570,10570,10570,0
|
|
20230726,154500,1353407730,10570,10570,10570,10570,0
|
|
20230726,154400,1353407730,10570,10570,10570,10570,67
|
|
20230726,154300,1353407730,10570,10570,10570,10570,0
|
|
20230726,154200,1353407730,10570,10570,10570,10570,0
|
|
20230726,154100,1353407730,10570,10570,10570,10570,0
|
|
20230726,154000,1353407730,10570,10570,10570,10570,0
|
|
20230726,153900,1353407730,10570,10570,10570,10570,0
|
|
20230726,153800,1353407730,10570,10570,10570,10570,0
|
|
20230726,153700,1353407730,10570,10570,10570,10570,0
|
|
20230726,153600,1353407730,10570,10570,10570,10570,0
|
|
20230726,153500,1353407730,10570,10570,10570,10570,0
|
|
20230726,153400,1353407730,10570,10570,10570,10570,0
|
|
20230726,153300,1353407730,10570,10570,10570,10570,0
|
|
20230726,153200,1353407730,10570,10570,10570,10570,0
|
|
20230726,153100,1353407730,10570,10570,10570,10570,0
|
|
20230726,153000,1353407730,10570,10570,10570,10570,67
|
|
20230726,152900,1352699540,10620,10620,10620,10620,0
|
|
20230726,152800,1352699540,10620,10620,10620,10620,0
|
|
20230726,152700,1352699540,10620,10620,10620,10620,0
|
|
20230726,152600,1352699540,10620,10620,10620,10620,0
|
|
20230726,152500,1352699540,10620,10620,10620,10620,0
|
|
20230726,152400,1352699540,10620,10620,10620,10620,0
|
|
20230726,152300,1352699540,10620,10620,10620,10620,0
|
|
20230726,152200,1352699540,10620,10620,10620,10620,0
|
|
20230726,152100,1352699540,10620,10620,10620,10620,0
|
|
20230726,152000,1352699540,10620,10620,10620,10620,0
|
|
20230726,151900,1352699540,10620,10640,10640,10610,413
|
|
20230726,151800,1348308070,10640,10620,10640,10620,281
|
|
20230726,151700,1345323830,10640,10620,10640,10620,122
|
|
20230726,151600,1344026770,10610,10630,10640,10610,215
|
|
20230726,151500,1341741040,10630,10630,10630,10630,70
|
|
20230726,151400,1340996940,10620,10600,10630,10600,203
|
|
20230726,151300,1338840780,10620,10620,10620,10620,70
|
|
20230726,151200,1338097380,10630,10580,10630,10580,16
|
|
20230726,151100,1337928050,10580,10600,10600,10580,266
|
|
20230726,151000,1335112680,10600,10640,10640,10600,554
|
|
20230726,150900,1329231450,10670,10640,10670,10640,72
|
|
20230726,150800,1328463270,10640,10640,10690,10640,153
|
|
20230726,150700,1326831800,10690,10690,10690,10690,70
|
|
20230726,150600,1326083500,10640,10680,10680,10640,88
|
|
20230726,150500,1325144380,10680,10680,10680,10680,122
|
|
20230726,150400,1323841420,10680,10650,10680,10640,145
|
|
20230726,150300,1322295080,10650,10640,10650,10640,111
|
|
20230726,150200,1321114000,10650,10680,10680,10640,190
|
|
20230726,150100,1319089930,10660,10680,10680,10660,180
|
|
20230726,150000,1317169730,10610,10700,10700,10610,92
|
|
20230726,145900,1316186900,10700,10690,10700,10690,124
|
|
20230726,145800,1314860720,10610,10610,10610,10610,21
|
|
20230726,145700,1314637910,10640,10640,10640,10630,2469
|
|
20230726,145600,1288367850,10640,10610,10640,10610,161
|
|
20230726,145500,1286656690,10600,10620,10620,10600,88
|
|
20230726,145400,1285722470,10620,10620,10620,10620,73
|
|
20230726,145300,1284947210,10610,10590,10610,10590,26
|
|
20230726,145200,1284671810,10620,10620,10620,10620,301
|
|
20230726,145100,1281475190,10620,10620,10620,10620,71
|
|
20230726,145000,1280721170,10620,10570,10620,10570,88
|
|
20230726,144900,1279787410,10620,10620,10620,10620,71
|
|
20230726,144800,1279033390,10620,10620,10620,10620,71
|
|
20230726,144700,1278279370,10570,10570,10620,10570,1245
|
|
20230726,144600,1265060670,10620,10620,10620,10570,131
|
|
20230726,144500,1263672450,10620,10570,10620,10570,16
|
|
20230726,144400,1263503280,10620,10620,10620,10620,72
|
|
20230726,144300,1262738640,10630,10630,10630,10630,71
|
|
20230726,144200,1261983910,10630,10630,10630,10560,124
|
|
20230726,144100,1260667400,10630,10630,10630,10630,170
|
|
20230726,144000,1258860300,10630,10580,10630,10580,71
|
|
20230726,143900,1258109070,10560,10610,10620,10560,231
|
|
20230726,143800,1255659280,10610,10610,10610,10610,0
|
|
20230726,143700,1255659280,10610,10600,10610,10580,92
|
|
20230726,143600,1254683800,10580,10580,10580,10580,10
|
|
20230726,143500,1254578000,10590,10590,10590,10590,70
|
|
20230726,143400,1253836700,10570,10590,10590,10560,89
|
|
20230726,143300,1252894750,10590,10590,10590,10590,72
|
|
20230726,143200,1252132270,10590,10590,10590,10590,1
|
|
20230726,143100,1252121680,10570,10620,10620,10570,132
|
|
20230726,143000,1250726390,10630,10630,10630,10630,71
|
|
20230726,142900,1249971660,10570,10630,10630,10570,21
|
|
20230726,142800,1249749570,10630,10640,10640,10570,109
|
|
20230726,142700,1248592900,10570,10630,10630,10570,112
|
|
20230726,142600,1247402520,10560,10630,10630,10560,93
|
|
20230726,142500,1246415470,10630,10630,10630,10630,1
|
|
20230726,142400,1246404840,10620,10630,10630,10550,87
|
|
20230726,142300,1245482010,10610,10570,10610,10570,159
|
|
20230726,142200,1243798580,10570,10570,10570,10570,71
|
|
20230726,142100,1243048110,10560,10630,10630,10560,360
|
|
20230726,142000,1239238820,10630,10690,10690,10630,306
|
|
20230726,141900,1235979520,10690,10680,10690,10680,71
|
|
20230726,141800,1235221230,10680,10650,10680,10620,56
|
|
20230726,141700,1234625620,10660,10610,10660,10610,1638
|
|
20230726,141600,1217196160,10600,10570,10600,10570,275
|
|
20230726,141500,1214282050,10590,10590,10590,10590,71
|
|
20230726,141400,1213530160,10600,10600,10600,10600,70
|
|
20230726,141300,1212788160,10570,10580,10580,10570,119
|
|
20230726,141200,1211529530,10570,10570,10570,10570,1
|
|
20230726,141100,1211518960,10580,10580,10580,10580,70
|
|
20230726,141000,1210778360,10570,10570,10570,10570,25
|
|
20230726,140900,1210514110,10570,10570,10570,10570,71
|
|
20230726,140800,1209763640,10570,10540,10570,10540,124
|
|
20230726,140700,1208454110,10540,10540,10540,10540,16
|
|
20230726,140600,1208285470,10500,10530,10530,10500,76
|
|
20230726,140500,1207485320,10530,10530,10530,10530,92
|
|
20230726,140400,1206516560,10570,10570,10570,10570,70
|
|
20230726,140300,1205776660,10570,10570,10570,10570,71
|
|
20230726,140200,1205026190,10510,10570,10570,10510,86
|
|
20230726,140100,1204118130,10520,10530,10570,10520,588
|
|
20230726,140000,1197926740,10530,10570,10570,10530,89
|
|
20230726,135900,1196986770,10570,10570,10610,10570,105
|
|
20230726,135800,1195876850,10570,10570,10570,10570,16
|
|
20230726,135700,1195707730,10580,10570,10580,10570,90
|
|
20230726,135600,1194755720,10590,10600,10600,10590,80
|
|
20230726,135500,1193908500,10620,10600,10620,10600,127
|
|
20230726,135400,1192560220,10610,10610,10610,10610,420
|
|
20230726,135300,1188104020,10600,10530,10600,10530,946
|
|
20230726,135200,1178086190,10530,10530,10530,10530,17
|
|
20230726,135100,1177907180,10590,10590,10590,10590,102
|
|
20230726,135000,1176827000,10580,10580,10580,10580,70
|
|
20230726,134900,1176086400,10530,10590,10590,10530,145
|
|
20230726,134800,1174552350,10590,10530,10590,10530,72
|
|
20230726,134700,1173789990,10590,10530,10590,10530,84
|
|
20230726,134600,1172901270,10590,10590,10590,10590,102
|
|
20230726,134500,1171821090,10580,10580,10580,10580,0
|
|
20230726,134400,1171821090,10580,10520,10580,10520,122
|
|
20230726,134300,1170531590,10580,10580,10580,10580,70
|
|
20230726,134200,1169790990,10590,10580,10590,10580,101
|
|
20230726,134100,1168722100,10500,10540,10540,10500,93
|
|
20230726,134000,1167742800,10560,10590,10630,10560,346
|
|
20230726,133900,1164081790,10600,10630,10630,10600,225
|
|
20230726,133800,1161694120,10600,10590,10600,10590,26
|
|
20230726,133700,1161418700,10580,10580,10580,10580,111
|
|
20230726,133600,1160244320,10570,10550,10570,10550,491
|
|
20230726,133500,1155061940,10540,10540,10540,10540,70
|
|
20230726,133400,1154324140,10530,10470,10530,10470,93
|
|
20230726,133300,1153346170,10530,10530,10530,10530,100
|
|
20230726,133200,1152293170,10530,10530,10530,10530,2
|
|
20230726,133100,1152272110,10520,10510,10520,10450,122
|
|
20230726,133000,1150989880,10510,10510,10510,10510,71
|
|
20230726,132900,1150243670,10510,10510,10510,10510,101
|
|
20230726,132800,1149182160,10450,10510,10510,10450,94
|
|
20230726,132700,1148195600,10510,10490,10510,10490,643
|
|
20230726,132600,1141444970,10460,10500,10500,10460,140
|
|
20230726,132500,1139977740,10500,10490,10500,10490,36
|
|
20230726,132400,1139600040,10470,10430,10470,10430,3120
|
|
20230726,132300,1107055240,10420,10420,10420,10360,650
|
|
20230726,132200,1100283380,10420,10420,10420,10420,101
|
|
20230726,132100,1099230960,10420,10410,10420,10360,159
|
|
20230726,132000,1097579690,10360,10360,10360,10360,20
|
|
20230726,131900,1097372490,10360,10370,10370,10360,15
|
|
20230726,131800,1097216990,10360,10350,10360,10350,24
|
|
20230726,131700,1096968580,10350,10360,10360,10350,21
|
|
20230726,131600,1096751220,10350,10350,10350,10350,6
|
|
20230726,131500,1096689120,10350,10310,10350,10310,55
|
|
20230726,131400,1096120510,10350,10350,10350,10350,31
|
|
20230726,131300,1095799660,10300,10290,10300,10290,500
|
|
20230726,131200,1090650160,10290,10330,10330,10290,152
|
|
20230726,131100,1089084660,10310,10310,10310,10310,286
|
|
20230726,131000,1086136000,10300,10310,10310,10300,88
|
|
20230726,130900,1085228890,10300,10300,10300,10300,0
|
|
20230726,130800,1085228890,10300,10320,10320,10300,54
|
|
20230726,130700,1084671850,10310,10330,10330,10310,113
|
|
20230726,130600,1083505440,10330,10340,10340,10330,35
|
|
20230726,130500,1083143860,10350,10340,10350,10340,51
|
|
20230726,130400,1082616160,10350,10350,10350,10350,39
|
|
20230726,130300,1082212510,10350,10350,10350,10350,38
|
|
20230726,130200,1081819210,10350,10400,10400,10350,645
|
|
20230726,130100,1075137010,10430,10430,10430,10430,68
|
|
20230726,130000,1074427770,10430,10430,10430,10430,0
|
|
20230726,125900,1074427770,10430,10440,10440,10430,49
|
|
20230726,125800,1073916390,10440,10490,10490,10440,280
|
|
20230726,125700,1070993140,10440,10440,10440,10440,22
|
|
20230726,125600,1070763460,10460,10460,10460,10460,0
|
|
20230726,125500,1070763460,10460,10490,10490,10460,36
|
|
20230726,125400,1070385970,10490,10540,10540,10480,241
|
|
20230726,125300,1067859710,10550,10400,10550,10400,5000
|
|
20230726,125200,1015379930,10400,10360,10400,10360,1043
|
|
20230726,125100,1004559310,10320,10360,10360,10310,117
|
|
20230726,125000,1003352480,10360,10360,10360,10360,37
|
|
20230726,124900,1002969160,10360,10310,10360,10310,94
|
|
20230726,124800,1001999870,10320,10290,10320,10280,2491
|
|
20230726,124700,976309250,10290,10330,10330,10290,2792
|
|
20230726,124600,947541340,10360,10360,10360,10330,66
|
|
20230726,124500,946858300,10360,10360,10360,10360,0
|
|
20230726,124400,946858300,10360,10360,10360,10360,46
|
|
20230726,124300,946381740,10360,10360,10360,10360,7
|
|
20230726,124200,946309220,10370,10370,10370,10360,54
|
|
20230726,124100,945749340,10360,10360,10360,10360,23
|
|
20230726,124000,945511060,10360,10360,10360,10360,0
|
|
20230726,123900,945511060,10360,10360,10360,10360,6
|
|
20230726,123800,945448900,10360,10360,10360,10360,10
|
|
20230726,123700,945345300,10310,10360,10360,10310,248
|
|
20230726,123600,942786620,10310,10360,10370,10310,1383
|
|
20230726,123500,928472780,10370,10360,10370,10360,1537
|
|
20230726,123400,912549090,10370,10370,10370,10370,1
|
|
20230726,123300,912538720,10360,10350,10360,10340,9060
|
|
20230726,123200,818767530,10370,10370,10370,10370,12
|
|
20230726,123100,818643090,10370,10370,10370,10370,37
|
|
20230726,123000,818259400,10350,10370,10370,10350,28
|
|
20230726,122900,817969460,10370,10370,10370,10350,332
|
|
20230726,122800,814532120,10370,10350,10370,10350,24
|
|
20230726,122700,814283600,10350,10360,10370,10350,6072
|
|
20230726,122600,751389660,10370,10370,10370,10370,48
|
|
20230726,122500,750891900,10370,10370,10370,10360,42
|
|
20230726,122400,750456560,10370,10370,10370,10370,94
|
|
20230726,122300,749481780,10370,10370,10370,10370,5
|
|
20230726,122200,749429930,10360,10370,10370,10360,56
|
|
20230726,122100,748849400,10370,10370,10370,10370,5
|
|
20230726,122000,748797550,10370,10360,10370,10360,82
|
|
20230726,121900,747947420,10370,10370,10370,10370,30
|
|
20230726,121800,747636320,10370,10370,10370,10370,30
|
|
20230726,121700,747325220,10380,10360,10380,10360,20
|
|
20230726,121600,747117980,10380,10380,10380,10380,42
|
|
20230726,121500,746682020,10360,10360,10360,10360,24
|
|
20230726,121400,746433380,10380,10380,10380,10360,43
|
|
20230726,121300,745987100,10370,10400,10400,10370,80
|
|
20230726,121200,745156910,10400,10390,10400,10380,47
|
|
20230726,121100,744668690,10400,10400,10410,10400,64
|
|
20230726,121000,744002720,10370,10370,10370,10370,0
|
|
20230726,120900,744002720,10370,10380,10380,10360,440
|
|
20230726,120800,739436710,10370,10370,10370,10370,1
|
|
20230726,120700,739426340,10380,10390,10390,10380,82
|
|
20230726,120600,738574650,10400,10410,10410,10400,30
|
|
20230726,120500,738262540,10420,10410,10420,10410,39
|
|
20230726,120400,737856470,10400,10410,10410,10400,14
|
|
20230726,120300,737710780,10430,10440,10440,10430,32
|
|
20230726,120200,737376720,10440,10440,10440,10440,8
|
|
20230726,120100,737293200,10380,10360,10470,10350,602
|
|
20230726,120000,731052050,10350,10400,10440,10350,2329
|
|
20230726,115900,706878170,10400,10400,10400,10400,19
|
|
20230726,115800,706680570,10400,10410,10410,10400,593
|
|
20230726,115700,700513340,10420,10440,10440,10420,117
|
|
20230726,115600,699293990,10440,10470,10470,10440,63
|
|
20230726,115500,698635100,10470,10470,10470,10470,5
|
|
20230726,115400,698582750,10470,10440,10470,10440,17
|
|
20230726,115300,698405120,10440,10470,10470,10440,18
|
|
20230726,115200,698216960,10470,10470,10470,10470,33
|
|
20230726,115100,697871450,10460,10490,10490,10450,25
|
|
20230726,115000,697610040,10460,10460,10460,10460,31
|
|
20230726,114900,697285780,10460,10460,10460,10460,11
|
|
20230726,114800,697170720,10460,10500,10500,10460,41
|
|
20230726,114700,696740460,10500,10500,10500,10500,4
|
|
20230726,114600,696698460,10480,10500,10500,10470,36
|
|
20230726,114500,696321100,10500,10500,10500,10500,162
|
|
20230726,114400,694620100,10500,10500,10500,10500,9
|
|
20230726,114300,694525600,10500,10500,10500,10450,27
|
|
20230726,114200,694243220,10500,10500,10500,10500,10
|
|
20230726,114100,694138220,10500,10500,10500,10500,31
|
|
20230726,114000,693812720,10500,10500,10500,10430,27
|
|
20230726,113900,693530470,10510,10510,10510,10510,36
|
|
20230726,113800,693152110,10510,10400,10510,10400,137
|
|
20230726,113700,691725670,10400,10550,10550,10400,778
|
|
20230726,113600,683623460,10560,10560,10560,10560,2
|
|
20230726,113500,683602340,10560,10530,10560,10430,65
|
|
20230726,113400,682920040,10430,10430,10430,10430,9
|
|
20230726,113300,682826170,10530,10530,10530,10530,15
|
|
20230726,113200,682668220,10530,10490,10530,10410,559
|
|
20230726,113100,676796080,10490,10490,10490,10490,5
|
|
20230726,113000,676743630,10490,10490,10490,10410,55
|
|
20230726,112900,676167880,10490,10490,10490,10490,2
|
|
20230726,112800,676146900,10480,10480,10480,10480,39
|
|
20230726,112700,675738180,10480,10400,10480,10400,22
|
|
20230726,112600,675509220,10480,10390,10480,10390,70
|
|
20230726,112500,674779240,10390,10450,10450,10390,33
|
|
20230726,112400,674435880,10450,10450,10460,10450,43
|
|
20230726,112300,673986510,10330,10460,10460,10330,206
|
|
20230726,112200,671856770,10450,10440,10450,10380,57
|
|
20230726,112100,671262920,10380,10450,10450,10380,350
|
|
20230726,112000,667622550,10450,10450,10450,10450,2
|
|
20230726,111900,667601650,10450,10400,10450,10400,49
|
|
20230726,111800,667090500,10400,10410,10410,10400,52
|
|
20230726,111700,666549680,10450,10410,10450,10410,54
|
|
20230726,111600,665986340,10430,10430,10430,10430,0
|
|
20230726,111500,665986340,10430,10430,10430,10430,57
|
|
20230726,111400,665391830,10430,10430,10430,10430,22
|
|
20230726,111300,665162370,10490,10490,10490,10490,31
|
|
20230726,111200,664837180,10430,10430,10430,10430,0
|
|
20230726,111100,664837180,10430,10520,10520,10430,268
|
|
20230726,111000,662035950,10450,10490,10510,10450,512
|
|
20230726,110900,656680560,10480,10470,10480,10470,67
|
|
20230726,110800,655978700,10480,10480,10480,10480,0
|
|
20230726,110700,655978700,10480,10480,10480,10480,102
|
|
20230726,110600,654909740,10490,10490,10490,10490,23
|
|
20230726,110500,654668470,10500,10510,10510,10500,44
|
|
20230726,110400,654206240,10510,10510,10510,10510,9
|
|
20230726,110300,654111650,10510,10550,10550,10510,54
|
|
20230726,110200,653542560,10570,10570,10570,10570,0
|
|
20230726,110100,653542560,10570,10500,10570,10500,57
|
|
20230726,110000,652941610,10610,10610,10610,10610,0
|
|
20230726,105900,652941610,10610,10610,10610,10610,0
|
|
20230726,105800,652941610,10610,10500,10610,10500,19
|
|
20230726,105700,652741890,10660,10660,10660,10660,31
|
|
20230726,105600,652411430,10580,10510,10580,10510,40
|
|
20230726,105500,651989560,10520,10520,10520,10520,20
|
|
20230726,105400,651779160,10710,10710,10710,10710,0
|
|
20230726,105300,651779160,10710,10710,10710,10710,0
|
|
20230726,105200,651779160,10710,10710,10710,10710,0
|
|
20230726,105100,651779160,10710,10500,10710,10330,3034
|
|
20230726,105000,619719960,10670,10400,10670,10400,718
|
|
20230726,104900,612122370,10390,10380,10390,10380,1095
|
|
20230726,104800,600745330,10370,10380,10380,10370,520
|
|
20230726,104700,595351470,10380,10380,10380,10380,3
|
|
20230726,104600,595320330,10380,10380,10380,10380,0
|
|
20230726,104500,595320330,10380,10380,10380,10380,0
|
|
20230726,104400,595320330,10380,10380,10380,10380,122
|
|
20230726,104300,594053970,10390,10380,10390,10380,482
|
|
20230726,104200,589049790,10380,10380,10380,10380,771
|
|
20230726,104100,581046810,10380,10390,10390,10380,22
|
|
20230726,104000,580818330,10390,10390,10390,10390,201
|
|
20230726,103900,578729940,10400,10400,10400,10400,0
|
|
20230726,103800,578729940,10400,10410,10410,10400,470
|
|
20230726,103700,573841910,10410,10410,10410,10410,0
|
|
20230726,103600,573841910,10410,10410,10410,10410,1
|
|
20230726,103500,573831500,10400,10400,10400,10400,0
|
|
20230726,103400,573831500,10400,10400,10400,10400,114
|
|
20230726,103300,572645900,10400,10400,10400,10400,332
|
|
20230726,103200,569193100,10400,10410,10410,10400,91
|
|
20230726,103100,568246690,10410,10410,10410,10410,100
|
|
20230726,103000,567205690,10460,10460,10460,10460,0
|
|
20230726,102900,567205690,10460,10460,10470,10450,130
|
|
20230726,102800,565845890,10390,10390,10390,10390,614
|
|
20230726,102700,559466430,10390,10410,10410,10390,380
|
|
20230726,102600,555517390,10420,10450,10450,10420,151
|
|
20230726,102500,553942990,10480,10480,10480,10480,0
|
|
20230726,102400,553942990,10480,10500,10500,10480,216
|
|
20230726,102300,551676210,10520,10520,10520,10520,0
|
|
20230726,102200,551676210,10520,10520,10520,10520,0
|
|
20230726,102100,551676210,10520,10560,10560,10520,5
|
|
20230726,102000,551623570,10570,10550,10570,10500,39
|
|
20230726,101900,551213530,10540,10560,10560,10540,67
|
|
20230726,101800,550506170,10620,10620,10620,10620,0
|
|
20230726,101700,550506170,10620,10620,10620,10600,29
|
|
20230726,101600,550198370,10620,10620,10620,10620,9
|
|
20230726,101500,550102790,10690,10690,10690,10690,0
|
|
20230726,101400,550102790,10690,10700,10700,10690,21
|
|
20230726,101300,549878190,10780,10530,10800,10530,5372
|
|
20230726,101200,492188070,10490,10390,10490,10390,1185
|
|
20230726,101100,479818220,10380,10380,10380,10380,1
|
|
20230726,101000,479807840,10380,10380,10390,10380,38
|
|
20230726,100900,479413080,10380,10380,10380,10380,16
|
|
20230726,100800,479247000,10380,10390,10390,10380,104
|
|
20230726,100700,478167370,10390,10400,10400,10390,108
|
|
20230726,100600,477044400,10370,10370,10370,10370,9
|
|
20230726,100500,476951070,10360,10380,10380,10360,647
|
|
20230726,100400,470237300,10400,10400,10400,10400,50
|
|
20230726,100300,469717300,10410,10410,10410,10410,120
|
|
20230726,100200,468468100,10400,10410,10420,10400,46
|
|
20230726,100100,467989490,10400,10430,10430,10400,181
|
|
20230726,100000,466105740,10430,10440,10440,10430,102
|
|
20230726,095900,465041870,10430,10450,10450,10430,116
|
|
20230726,095800,463831970,10460,10480,10480,10460,1173
|
|
20230726,095700,451541650,10480,10480,10480,10480,3
|
|
20230726,095600,451510210,10490,10500,10500,10490,291
|
|
20230726,095500,448457440,10510,10520,10520,10510,95
|
|
20230726,095400,447458860,10530,10530,10530,10530,0
|
|
20230726,095300,447458860,10530,10550,10550,10530,275
|
|
20230726,095200,444562550,10540,10540,10540,10540,172
|
|
20230726,095100,442749670,10540,10540,10540,10540,550
|
|
20230726,095000,436952670,10550,10550,10550,10550,10
|
|
20230726,094900,436847170,10550,10570,10570,10550,455
|
|
20230726,094800,432046190,10570,10570,10570,10570,8
|
|
20230726,094700,431961630,10570,10580,10580,10570,22
|
|
20230726,094600,431729080,10590,10590,10590,10590,9
|
|
20230726,094500,431633770,10590,10610,10610,10590,500
|
|
20230726,094400,426338170,10610,10610,10610,10610,233
|
|
20230726,094300,423866040,10610,10610,10610,10610,10
|
|
20230726,094200,423759940,10670,10670,10670,10670,0
|
|
20230726,094100,423759940,10670,10600,10670,10600,416
|
|
20230726,094000,419350270,10600,10600,10600,10600,282
|
|
20230726,093900,416361070,10540,10700,10700,10540,1023
|
|
20230726,093800,405535280,10710,10720,10730,10710,168
|
|
20230726,093700,403733810,10730,10600,10730,10600,680
|
|
20230726,093600,396485750,10600,10650,10650,10600,553
|
|
20230726,093500,390607430,10660,10740,10740,10660,226
|
|
20230726,093400,388196020,10680,10680,10680,10680,220
|
|
20230726,093300,385846420,10760,10760,10760,10760,0
|
|
20230726,093200,385846420,10760,10780,10780,10760,102
|
|
20230726,093100,384748700,10780,10780,10780,10780,60
|
|
20230726,093000,384101900,10850,10830,10860,10530,7518
|
|
20230726,092900,302994180,10760,10600,10760,10550,1352
|
|
20230726,092800,288632770,10550,10550,10550,10550,1557
|
|
20230726,092700,272206420,10500,10400,10500,10400,223
|
|
20230726,092600,269872600,10390,10340,10390,10340,1725
|
|
20230726,092500,252019760,10340,10340,10350,10340,105
|
|
20230726,092400,250934050,10340,10310,10340,10300,372
|
|
20230726,092300,247095790,10300,10330,10340,10300,700
|
|
20230726,092200,239879700,10330,10320,10330,10310,306
|
|
20230726,092100,236724340,10320,10330,10340,10320,307
|
|
20230726,092000,233554890,10350,10390,10390,10340,6306
|
|
20230726,091900,168127190,10380,10380,10390,10380,5106
|
|
20230726,091800,115124860,10390,10390,10390,10380,528
|
|
20230726,091700,109638950,10390,10390,10390,10390,14
|
|
20230726,091600,109493490,10400,10410,10410,10400,949
|
|
20230726,091500,99622020,10420,10430,10430,10410,1157
|
|
20230726,091400,87571910,10430,10430,10440,10430,87
|
|
20230726,091300,86664250,10440,10410,10440,10410,528
|
|
20230726,091200,81164450,10410,10420,10420,10410,240
|
|
20230726,091100,78665350,10410,10440,10450,10410,950
|
|
20230726,091000,68741170,10410,10410,10420,10410,1726
|
|
20230726,090900,50773460,10400,10440,10450,10400,740
|
|
20230726,090800,43051130,10430,10460,10460,10400,674
|
|
20230726,090700,36021480,10450,10570,10570,10450,1094
|
|
20230726,090600,24487210,10560,10600,10600,10560,795
|
|
20230726,090500,16067890,10610,10630,10630,10610,172
|
|
20230726,090400,14239950,10690,10630,10690,10630,20
|
|
20230726,090300,14026750,10630,10650,10650,10630,290
|
|
20230726,090200,10943920,10700,10730,10730,10700,232
|
|
20230726,090100,8456560,10730,10770,10770,10730,137
|
|
20230726,090000,6982340,10760,10820,10820,10760,646
|