645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194200,1101270200,13610,13610,13610,13610,728
|
|
20230726,194100,1101270200,13610,13610,13610,13610,0
|
|
20230726,194000,1101270200,13610,13610,13610,13610,0
|
|
20230726,193900,1101270200,13610,13610,13610,13610,0
|
|
20230726,193800,1101270200,13610,13610,13610,13610,0
|
|
20230726,193700,1101270200,13610,13610,13610,13610,0
|
|
20230726,193600,1101270200,13610,13610,13610,13610,0
|
|
20230726,193500,1101270200,13610,13610,13610,13610,0
|
|
20230726,193400,1101270200,13610,13610,13610,13610,0
|
|
20230726,193300,1101270200,13610,13610,13610,13610,0
|
|
20230726,193200,1101270200,13610,13610,13610,13610,0
|
|
20230726,193100,1101270200,13610,13610,13610,13610,0
|
|
20230726,193000,1101270200,13610,13610,13610,13610,0
|
|
20230726,192900,1101270200,13610,13610,13610,13610,0
|
|
20230726,192800,1101270200,13610,13610,13610,13610,0
|
|
20230726,192700,1101270200,13610,13610,13610,13610,0
|
|
20230726,192600,1101270200,13610,13610,13610,13610,0
|
|
20230726,192500,1101270200,13610,13610,13610,13610,0
|
|
20230726,192400,1101270200,13610,13610,13610,13610,0
|
|
20230726,192300,1101270200,13610,13610,13610,13610,0
|
|
20230726,192200,1101270200,13610,13610,13610,13610,0
|
|
20230726,192100,1101270200,13610,13610,13610,13610,0
|
|
20230726,192000,1101270200,13610,13610,13610,13610,0
|
|
20230726,191900,1101270200,13610,13610,13610,13610,0
|
|
20230726,191800,1101270200,13610,13610,13610,13610,0
|
|
20230726,191700,1101270200,13610,13610,13610,13610,0
|
|
20230726,191600,1101270200,13610,13610,13610,13610,0
|
|
20230726,191500,1101270200,13610,13610,13610,13610,0
|
|
20230726,191400,1101270200,13610,13610,13610,13610,0
|
|
20230726,191300,1101270200,13610,13610,13610,13610,0
|
|
20230726,191200,1101270200,13610,13610,13610,13610,728
|
|
20230726,191100,1101270200,13610,13610,13610,13610,0
|
|
20230726,191000,1101270200,13610,13610,13610,13610,0
|
|
20230726,190900,1101270200,13610,13610,13610,13610,0
|
|
20230726,190800,1101270200,13610,13610,13610,13610,0
|
|
20230726,190700,1101270200,13610,13610,13610,13610,0
|
|
20230726,190600,1101270200,13610,13610,13610,13610,0
|
|
20230726,190500,1101270200,13610,13610,13610,13610,0
|
|
20230726,190400,1101270200,13610,13610,13610,13610,0
|
|
20230726,190300,1101270200,13610,13610,13610,13610,0
|
|
20230726,190200,1101270200,13610,13610,13610,13610,0
|
|
20230726,190100,1101270200,13610,13610,13610,13610,0
|
|
20230726,190000,1101270200,13610,13610,13610,13610,0
|
|
20230726,185900,1101270200,13610,13610,13610,13610,0
|
|
20230726,185800,1101270200,13610,13610,13610,13610,0
|
|
20230726,185700,1101270200,13610,13610,13610,13610,0
|
|
20230726,185600,1101270200,13610,13610,13610,13610,0
|
|
20230726,185500,1101270200,13610,13610,13610,13610,0
|
|
20230726,185400,1101270200,13610,13610,13610,13610,0
|
|
20230726,185300,1101270200,13610,13610,13610,13610,0
|
|
20230726,185200,1101270200,13610,13610,13610,13610,0
|
|
20230726,185100,1101270200,13610,13610,13610,13610,0
|
|
20230726,185000,1101270200,13610,13610,13610,13610,0
|
|
20230726,184900,1101270200,13610,13610,13610,13610,0
|
|
20230726,184800,1101270200,13610,13610,13610,13610,0
|
|
20230726,184700,1101270200,13610,13610,13610,13610,0
|
|
20230726,184600,1101270200,13610,13610,13610,13610,0
|
|
20230726,184500,1101270200,13610,13610,13610,13610,0
|
|
20230726,184400,1101270200,13610,13610,13610,13610,0
|
|
20230726,184300,1101270200,13610,13610,13610,13610,0
|
|
20230726,184200,1101270200,13610,13610,13610,13610,728
|
|
20230726,184100,1101270200,13610,13610,13610,13610,0
|
|
20230726,184000,1101270200,13610,13610,13610,13610,0
|
|
20230726,183900,1101270200,13610,13610,13610,13610,0
|
|
20230726,183800,1101270200,13610,13610,13610,13610,0
|
|
20230726,183700,1101270200,13610,13610,13610,13610,0
|
|
20230726,183600,1101270200,13610,13610,13610,13610,0
|
|
20230726,183500,1101270200,13610,13610,13610,13610,0
|
|
20230726,183400,1101270200,13610,13610,13610,13610,0
|
|
20230726,183300,1101270200,13610,13610,13610,13610,0
|
|
20230726,183200,1101270200,13610,13610,13610,13610,0
|
|
20230726,183100,1101270200,13610,13610,13610,13610,0
|
|
20230726,183000,1101270200,13610,13610,13610,13610,0
|
|
20230726,182900,1101270200,13610,13610,13610,13610,0
|
|
20230726,182800,1101270200,13610,13610,13610,13610,0
|
|
20230726,182700,1101270200,13610,13610,13610,13610,0
|
|
20230726,182600,1101270200,13610,13610,13610,13610,0
|
|
20230726,182500,1101270200,13610,13610,13610,13610,0
|
|
20230726,182400,1101270200,13610,13610,13610,13610,0
|
|
20230726,182300,1101270200,13610,13610,13610,13610,0
|
|
20230726,182200,1101270200,13610,13610,13610,13610,0
|
|
20230726,182100,1101270200,13610,13610,13610,13610,0
|
|
20230726,182000,1101270200,13610,13610,13610,13610,0
|
|
20230726,181900,1101270200,13610,13610,13610,13610,0
|
|
20230726,181800,1101270200,13610,13610,13610,13610,0
|
|
20230726,181700,1101270200,13610,13610,13610,13610,0
|
|
20230726,181600,1101270200,13610,13610,13610,13610,0
|
|
20230726,181500,1101270200,13610,13610,13610,13610,0
|
|
20230726,181400,1101270200,13610,13610,13610,13610,0
|
|
20230726,181300,1101270200,13610,13610,13610,13610,0
|
|
20230726,181200,1101270200,13610,13610,13610,13610,728
|
|
20230726,181100,1101270200,13610,13610,13610,13610,0
|
|
20230726,181000,1101270200,13610,13610,13610,13610,0
|
|
20230726,180900,1101270200,13610,13610,13610,13610,0
|
|
20230726,180800,1101270200,13610,13610,13610,13610,0
|
|
20230726,180700,1101270200,13610,13610,13610,13610,0
|
|
20230726,180600,1101270200,13610,13610,13610,13610,0
|
|
20230726,180500,1101270200,13610,13610,13610,13610,0
|
|
20230726,180400,1101270200,13610,13610,13610,13610,0
|
|
20230726,180300,1101270200,13610,13610,13610,13610,0
|
|
20230726,180200,1101270200,13610,13610,13610,13610,0
|
|
20230726,180100,1101270200,13610,13610,13610,13610,0
|
|
20230726,180000,1101270200,13610,13610,13610,13610,0
|
|
20230726,175900,1101270200,13610,13610,13610,13610,0
|
|
20230726,175800,1101270200,13610,13610,13610,13610,0
|
|
20230726,175700,1101270200,13610,13610,13610,13610,0
|
|
20230726,175600,1101270200,13610,13610,13610,13610,0
|
|
20230726,175500,1101270200,13610,13610,13610,13610,0
|
|
20230726,175400,1101270200,13610,13610,13610,13610,0
|
|
20230726,175300,1101270200,13610,13610,13610,13610,0
|
|
20230726,175200,1101270200,13610,13610,13610,13610,0
|
|
20230726,175100,1101270200,13610,13610,13610,13610,0
|
|
20230726,175000,1101270200,13610,13610,13610,13610,0
|
|
20230726,174900,1101270200,13610,13610,13610,13610,0
|
|
20230726,174800,1101270200,13610,13610,13610,13610,0
|
|
20230726,174700,1101270200,13610,13610,13610,13610,0
|
|
20230726,174600,1101270200,13610,13610,13610,13610,0
|
|
20230726,174500,1101270200,13610,13610,13610,13610,0
|
|
20230726,174400,1101270200,13610,13610,13610,13610,0
|
|
20230726,174300,1101270200,13610,13610,13610,13610,0
|
|
20230726,174200,1101270200,13610,13610,13610,13610,728
|
|
20230726,174100,1101270200,13610,13610,13610,13610,0
|
|
20230726,174000,1101270200,13610,13610,13610,13610,0
|
|
20230726,173900,1101270200,13610,13610,13610,13610,0
|
|
20230726,173800,1101270200,13610,13610,13610,13610,0
|
|
20230726,173700,1101270200,13610,13610,13610,13610,0
|
|
20230726,173600,1101270200,13610,13610,13610,13610,0
|
|
20230726,173500,1101270200,13610,13610,13610,13610,0
|
|
20230726,173400,1101270200,13610,13610,13610,13610,0
|
|
20230726,173300,1101270200,13610,13610,13610,13610,0
|
|
20230726,173200,1101270200,13610,13610,13610,13610,0
|
|
20230726,173100,1101270200,13610,13610,13610,13610,0
|
|
20230726,173000,1101270200,13610,13610,13610,13610,0
|
|
20230726,172900,1101270200,13610,13610,13610,13610,0
|
|
20230726,172800,1101270200,13610,13610,13610,13610,0
|
|
20230726,172700,1101270200,13610,13610,13610,13610,0
|
|
20230726,172600,1101270200,13610,13610,13610,13610,0
|
|
20230726,172500,1101270200,13610,13610,13610,13610,0
|
|
20230726,172400,1101270200,13610,13610,13610,13610,0
|
|
20230726,172300,1101270200,13610,13610,13610,13610,0
|
|
20230726,172200,1101270200,13610,13610,13610,13610,0
|
|
20230726,172100,1101270200,13610,13610,13610,13610,0
|
|
20230726,172000,1101270200,13610,13610,13610,13610,0
|
|
20230726,171900,1101270200,13610,13610,13610,13610,0
|
|
20230726,171800,1101270200,13610,13610,13610,13610,0
|
|
20230726,171700,1101270200,13610,13610,13610,13610,0
|
|
20230726,171600,1101270200,13610,13610,13610,13610,0
|
|
20230726,171500,1101270200,13610,13610,13610,13610,0
|
|
20230726,171400,1101270200,13610,13610,13610,13610,0
|
|
20230726,171300,1101270200,13610,13610,13610,13610,0
|
|
20230726,171200,1101270200,13610,13610,13610,13610,728
|
|
20230726,171100,1101270200,13610,13610,13610,13610,0
|
|
20230726,171000,1101270200,13610,13610,13610,13610,0
|
|
20230726,170900,1101270200,13610,13610,13610,13610,0
|
|
20230726,170800,1101270200,13610,13610,13610,13610,0
|
|
20230726,170700,1101270200,13610,13610,13610,13610,0
|
|
20230726,170600,1101270200,13610,13610,13610,13610,0
|
|
20230726,170500,1101270200,13610,13610,13610,13610,0
|
|
20230726,170400,1101270200,13610,13610,13610,13610,0
|
|
20230726,170300,1101270200,13610,13610,13610,13610,0
|
|
20230726,170200,1101270200,13610,13610,13610,13610,0
|
|
20230726,170100,1101270200,13610,13610,13610,13610,0
|
|
20230726,170000,1101270200,13610,13610,13610,13610,0
|
|
20230726,165900,1101270200,13610,13610,13610,13610,0
|
|
20230726,165800,1101270200,13610,13610,13610,13610,0
|
|
20230726,165700,1101270200,13610,13610,13610,13610,0
|
|
20230726,165600,1101270200,13610,13610,13610,13610,0
|
|
20230726,165500,1101270200,13610,13610,13610,13610,0
|
|
20230726,165400,1101270200,13610,13610,13610,13610,0
|
|
20230726,165300,1101270200,13610,13610,13610,13610,0
|
|
20230726,165200,1101270200,13610,13610,13610,13610,0
|
|
20230726,165100,1101270200,13610,13610,13610,13610,0
|
|
20230726,165000,1101270200,13610,13610,13610,13610,0
|
|
20230726,164900,1101270200,13610,13610,13610,13610,0
|
|
20230726,164800,1101270200,13610,13610,13610,13610,0
|
|
20230726,164700,1101270200,13610,13610,13610,13610,0
|
|
20230726,164600,1101270200,13610,13610,13610,13610,0
|
|
20230726,164500,1101270200,13610,13610,13610,13610,0
|
|
20230726,164400,1101270200,13610,13610,13610,13610,0
|
|
20230726,164300,1101270200,13610,13610,13610,13610,0
|
|
20230726,164200,1101270200,13610,13610,13610,13610,728
|
|
20230726,164100,1101270200,13610,13610,13610,13610,0
|
|
20230726,164000,1101270200,13610,13610,13610,13610,0
|
|
20230726,163900,1101270200,13610,13610,13610,13610,0
|
|
20230726,163800,1101270200,13610,13610,13610,13610,0
|
|
20230726,163700,1101270200,13610,13610,13610,13610,0
|
|
20230726,163600,1101270200,13610,13610,13610,13610,0
|
|
20230726,163500,1101270200,13610,13610,13610,13610,0
|
|
20230726,163400,1101270200,13610,13610,13610,13610,0
|
|
20230726,163300,1101270200,13610,13610,13610,13610,0
|
|
20230726,163200,1101270200,13610,13610,13610,13610,0
|
|
20230726,163100,1101270200,13610,13610,13610,13610,0
|
|
20230726,163000,1101270200,13610,13610,13610,13610,0
|
|
20230726,162900,1101270200,13610,13610,13610,13610,0
|
|
20230726,162800,1101270200,13610,13610,13610,13610,0
|
|
20230726,162700,1101270200,13610,13610,13610,13610,0
|
|
20230726,162600,1101270200,13610,13610,13610,13610,0
|
|
20230726,162500,1101270200,13610,13610,13610,13610,0
|
|
20230726,162400,1101270200,13610,13610,13610,13610,0
|
|
20230726,162300,1101270200,13610,13610,13610,13610,0
|
|
20230726,162200,1101270200,13610,13610,13610,13610,0
|
|
20230726,162100,1101270200,13610,13610,13610,13610,0
|
|
20230726,162000,1101270200,13610,13610,13610,13610,0
|
|
20230726,161900,1101270200,13610,13610,13610,13610,0
|
|
20230726,161800,1101270200,13610,13610,13610,13610,0
|
|
20230726,161700,1101270200,13610,13610,13610,13610,0
|
|
20230726,161600,1101270200,13610,13610,13610,13610,0
|
|
20230726,161500,1101270200,13610,13610,13610,13610,0
|
|
20230726,161400,1101270200,13610,13610,13610,13610,0
|
|
20230726,161300,1101270200,13610,13610,13610,13610,0
|
|
20230726,161200,1101270200,13610,13610,13610,13610,728
|
|
20230726,161100,1101270200,13610,13610,13610,13610,0
|
|
20230726,161000,1101270200,13610,13610,13610,13610,0
|
|
20230726,160900,1101270200,13610,13610,13610,13610,0
|
|
20230726,160800,1101270200,13610,13610,13610,13610,0
|
|
20230726,160700,1101270200,13610,13610,13610,13610,0
|
|
20230726,160600,1101270200,13610,13610,13610,13610,0
|
|
20230726,160500,1101270200,13610,13610,13610,13610,0
|
|
20230726,160400,1101270200,13610,13610,13610,13610,0
|
|
20230726,160300,1101270200,13610,13610,13610,13610,0
|
|
20230726,160200,1101270200,13610,13610,13610,13610,0
|
|
20230726,160100,1101270200,13610,13610,13610,13610,0
|
|
20230726,160000,1101270200,13610,13610,13610,13610,0
|
|
20230726,155900,1101270200,13610,13610,13610,13610,0
|
|
20230726,155800,1101270200,13610,13610,13610,13610,0
|
|
20230726,155700,1101270200,13610,13610,13610,13610,0
|
|
20230726,155600,1101270200,13610,13610,13610,13610,0
|
|
20230726,155500,1101270200,13610,13610,13610,13610,0
|
|
20230726,155400,1101270200,13610,13610,13610,13610,0
|
|
20230726,155300,1101270200,13610,13610,13610,13610,0
|
|
20230726,155200,1101270200,13610,13610,13610,13610,0
|
|
20230726,155100,1101270200,13610,13610,13610,13610,0
|
|
20230726,155000,1101270200,13610,13610,13610,13610,0
|
|
20230726,154900,1101270200,13610,13610,13610,13610,0
|
|
20230726,154800,1101270200,13610,13610,13610,13610,0
|
|
20230726,154700,1101270200,13610,13610,13610,13610,0
|
|
20230726,154600,1101270200,13610,13610,13610,13610,0
|
|
20230726,154500,1101270200,13610,13610,13610,13610,0
|
|
20230726,154400,1101270200,13610,13610,13610,13610,0
|
|
20230726,154300,1101270200,13610,13610,13610,13610,0
|
|
20230726,154200,1101270200,13610,13610,13610,13610,728
|
|
20230726,154100,1101270200,13610,13610,13610,13610,0
|
|
20230726,154000,1101270200,13610,13610,13610,13610,0
|
|
20230726,153900,1101270200,13610,13610,13610,13610,0
|
|
20230726,153800,1101270200,13610,13610,13610,13610,0
|
|
20230726,153700,1101270200,13610,13610,13610,13610,0
|
|
20230726,153600,1101270200,13610,13610,13610,13610,0
|
|
20230726,153500,1101270200,13610,13610,13610,13610,0
|
|
20230726,153400,1101270200,13610,13610,13610,13610,0
|
|
20230726,153300,1101270200,13610,13610,13610,13610,0
|
|
20230726,153200,1101270200,13610,13610,13610,13610,0
|
|
20230726,153100,1101270200,13610,13610,13610,13610,0
|
|
20230726,153000,1101270200,13610,13610,13610,13610,728
|
|
20230726,152900,1091362120,13610,13610,13610,13610,0
|
|
20230726,152800,1091362120,13610,13610,13610,13610,0
|
|
20230726,152700,1091362120,13610,13610,13610,13610,0
|
|
20230726,152600,1091362120,13610,13610,13610,13610,0
|
|
20230726,152500,1091362120,13610,13610,13610,13610,0
|
|
20230726,152400,1091362120,13610,13610,13610,13610,0
|
|
20230726,152300,1091362120,13610,13610,13610,13610,0
|
|
20230726,152200,1091362120,13610,13610,13610,13610,0
|
|
20230726,152100,1091362120,13610,13610,13610,13610,0
|
|
20230726,152000,1091362120,13610,13610,13610,13610,0
|
|
20230726,151900,1091362120,13610,13640,13640,13610,95
|
|
20230726,151800,1090068870,13640,13640,13640,13640,4
|
|
20230726,151700,1090014310,13650,13650,13650,13650,0
|
|
20230726,151600,1090014310,13650,13650,13650,13650,0
|
|
20230726,151500,1090014310,13650,13640,13650,13640,20
|
|
20230726,151400,1089741490,13640,13640,13640,13640,0
|
|
20230726,151300,1089741490,13640,13630,13640,13630,168
|
|
20230726,151200,1087451640,13630,13610,13630,13610,21
|
|
20230726,151100,1087165680,13610,13610,13610,13610,1
|
|
20230726,151000,1087152070,13600,13580,13600,13580,202
|
|
20230726,150900,1084405570,13570,13570,13570,13570,43
|
|
20230726,150800,1083822060,13570,13560,13570,13560,507
|
|
20230726,150700,1076947130,13570,13560,13570,13560,18
|
|
20230726,150600,1076703030,13560,13570,13570,13560,205
|
|
20230726,150500,1073921340,13550,13550,13550,13550,108
|
|
20230726,150400,1072457940,13550,13550,13550,13550,52
|
|
20230726,150300,1071753340,13550,13550,13550,13550,59
|
|
20230726,150200,1070953890,13550,13550,13550,13550,85
|
|
20230726,150100,1069802140,13550,13550,13550,13550,88
|
|
20230726,150000,1068609740,13580,13550,13580,13540,55
|
|
20230726,145900,1067864670,13580,13550,13580,13550,78
|
|
20230726,145800,1066807470,13550,13550,13550,13550,36
|
|
20230726,145700,1066319670,13550,13550,13580,13550,90
|
|
20230726,145600,1065099060,13550,13550,13550,13550,0
|
|
20230726,145500,1065099060,13550,13550,13550,13550,93
|
|
20230726,145400,1063838910,13540,13550,13550,13540,157
|
|
20230726,145300,1061712210,13550,13550,13550,13550,188
|
|
20230726,145200,1059164810,13550,13540,13550,13540,137
|
|
20230726,145100,1057308620,13540,13540,13550,13540,214
|
|
20230726,145000,1054410430,13540,13550,13550,13540,137
|
|
20230726,144900,1052554760,13550,13550,13580,13550,177
|
|
20230726,144800,1050156380,13550,13540,13550,13540,125
|
|
20230726,144700,1048463800,13540,13540,13580,13540,159
|
|
20230726,144600,1046308010,13540,13540,13540,13540,149
|
|
20230726,144500,1044290550,13540,13550,13550,13540,118
|
|
20230726,144400,1042692820,13540,13530,13550,13530,156
|
|
20230726,144300,1040580050,13530,13530,13530,13530,202
|
|
20230726,144200,1037846990,13530,13550,13580,13530,62
|
|
20230726,144100,1037007540,13550,13540,13550,13540,59
|
|
20230726,144000,1036208400,13540,13540,13550,13540,114
|
|
20230726,143900,1034664830,13540,13560,13560,13540,411
|
|
20230726,143800,1029095050,13580,13560,13580,13560,11
|
|
20230726,143700,1028945870,13560,13560,13560,13560,10
|
|
20230726,143600,1028810270,13570,13570,13570,13570,2
|
|
20230726,143500,1028783130,13540,13520,13550,13520,1239
|
|
20230726,143400,1012001010,13520,13520,13520,13520,54
|
|
20230726,143300,1011270930,13520,13520,13520,13520,41
|
|
20230726,143200,1010716610,13520,13520,13520,13520,35
|
|
20230726,143100,1010243410,13520,13520,13520,13520,80
|
|
20230726,143000,1009161810,13520,13520,13520,13520,152
|
|
20230726,142900,1007106770,13520,13520,13520,13520,89
|
|
20230726,142800,1005903490,13520,13520,13520,13520,289
|
|
20230726,142700,1001996210,13520,13510,13520,13510,125
|
|
20230726,142600,1000306390,13510,13510,13510,13510,102
|
|
20230726,142500,998928370,13510,13510,13510,13510,147
|
|
20230726,142400,996942400,13520,13510,13520,13510,92
|
|
20230726,142300,995699360,13510,13510,13510,13510,87
|
|
20230726,142200,994523990,13510,13520,13520,13510,324
|
|
20230726,142100,990143650,13520,13520,13520,13520,135
|
|
20230726,142000,988318450,13520,13520,13520,13520,43
|
|
20230726,141900,987737090,13520,13510,13520,13510,51
|
|
20230726,141800,987047860,13510,13510,13510,13510,84
|
|
20230726,141700,985913020,13510,13520,13520,13510,79
|
|
20230726,141600,984845110,13520,13520,13520,13520,253
|
|
20230726,141500,981424550,13520,13520,13540,13520,238
|
|
20230726,141400,978206770,13540,13510,13540,13510,80
|
|
20230726,141300,977125620,13510,13520,13520,13510,1554
|
|
20230726,141200,956126080,13510,13520,13520,13510,281
|
|
20230726,141100,952327150,13520,13520,13520,13520,103
|
|
20230726,141000,950934590,13520,13520,13520,13520,105
|
|
20230726,140900,949514990,13520,13520,13520,13520,79
|
|
20230726,140800,948446910,13520,13520,13520,13520,84
|
|
20230726,140700,947311230,13520,13520,13520,13520,63
|
|
20230726,140600,946459470,13520,13510,13520,13510,95
|
|
20230726,140500,945175300,13520,13520,13520,13520,165
|
|
20230726,140400,942944500,13520,13510,13520,13510,112
|
|
20230726,140300,941431030,13510,13520,13520,13510,92
|
|
20230726,140200,940188040,13520,13520,13520,13520,56
|
|
20230726,140100,939430920,13520,13520,13520,13520,113
|
|
20230726,140000,937903160,13520,13520,13560,13520,61
|
|
20230726,135900,937077640,13520,13520,13530,13520,125
|
|
20230726,135800,935387540,13560,13530,13560,13520,69
|
|
20230726,135700,934453720,13530,13530,13530,13530,64
|
|
20230726,135600,933587800,13530,13580,13580,13530,468
|
|
20230726,135500,927246130,13580,13580,13580,13580,0
|
|
20230726,135400,927246130,13580,13580,13580,13580,0
|
|
20230726,135300,927246130,13580,13580,13580,13580,2
|
|
20230726,135200,927218970,13600,13600,13600,13600,0
|
|
20230726,135100,927218970,13600,13600,13600,13600,0
|
|
20230726,135000,927218970,13600,13600,13600,13600,0
|
|
20230726,134900,927218970,13600,13600,13600,13600,0
|
|
20230726,134800,927218970,13600,13610,13650,13600,3
|
|
20230726,134700,927178110,13600,13600,13600,13600,1
|
|
20230726,134600,927164510,13650,13650,13650,13650,10
|
|
20230726,134500,927028010,13650,13650,13650,13650,8
|
|
20230726,134400,926918810,13650,13620,13650,13620,88
|
|
20230726,134300,925719320,13620,13550,13620,13550,324
|
|
20230726,134200,921325090,13550,13530,13550,13530,279
|
|
20230726,134100,917549090,13520,13520,13530,13520,60
|
|
20230726,134000,916737590,13520,13520,13530,13520,238
|
|
20230726,133900,913517820,13520,13520,13520,13520,28
|
|
20230726,133800,913139260,13520,13520,13520,13520,42
|
|
20230726,133700,912571420,13520,13510,13520,13510,35
|
|
20230726,133600,912098500,13510,13540,13540,13510,238
|
|
20230726,133500,908876970,13550,13550,13550,13540,20
|
|
20230726,133400,908606060,13560,13560,13560,13560,1
|
|
20230726,133300,908592500,13560,13560,13560,13560,0
|
|
20230726,133200,908592500,13560,13550,13560,13550,100
|
|
20230726,133100,907237450,13540,13540,13540,13540,0
|
|
20230726,133000,907237450,13540,13540,13540,13540,118
|
|
20230726,132900,905639730,13530,13530,13530,13530,299
|
|
20230726,132800,901594260,13510,13510,13510,13510,0
|
|
20230726,132700,901594260,13510,13510,13510,13510,31
|
|
20230726,132600,901175450,13520,13520,13520,13520,64
|
|
20230726,132500,900310170,13520,13520,13520,13520,61
|
|
20230726,132400,899485450,13520,13520,13520,13520,0
|
|
20230726,132300,899485450,13520,13520,13520,13520,0
|
|
20230726,132200,899485450,13520,13510,13520,13510,645
|
|
20230726,132100,890771000,13500,13500,13510,13500,1442
|
|
20230726,132000,871297900,13500,13500,13500,13500,43
|
|
20230726,131900,870717400,13500,13500,13500,13500,35
|
|
20230726,131800,870244900,13500,13500,13510,13500,85
|
|
20230726,131700,869097080,13500,13510,13510,13500,1280
|
|
20230726,131600,851805580,13520,13510,13520,13510,204
|
|
20230726,131500,849048940,13520,13510,13520,13510,309
|
|
20230726,131400,844871620,13510,13510,13510,13510,14
|
|
20230726,131300,844682480,13510,13510,13520,13510,58
|
|
20230726,131200,843898880,13510,13510,13510,13510,43
|
|
20230726,131100,843317950,13510,13510,13510,13510,44
|
|
20230726,131000,842723510,13510,13510,13520,13510,43
|
|
20230726,130900,842142570,13510,13510,13510,13510,35
|
|
20230726,130800,841669720,13510,13510,13510,13510,48
|
|
20230726,130700,841021240,13510,13510,13510,13510,42
|
|
20230726,130600,840453820,13520,13520,13520,13520,243
|
|
20230726,130500,837168460,13520,13520,13520,13520,42
|
|
20230726,130400,836600620,13520,13520,13520,13520,227
|
|
20230726,130300,833531580,13520,13520,13520,13520,15
|
|
20230726,130200,833328780,13530,13530,13530,13530,724
|
|
20230726,130100,823533060,13530,13540,13540,13530,57
|
|
20230726,130000,822761480,13540,13540,13540,13540,54
|
|
20230726,125900,822030320,13540,13540,13550,13540,88
|
|
20230726,125800,820838790,13540,13540,13540,13540,29
|
|
20230726,125700,820446130,13540,13550,13550,13540,9
|
|
20230726,125600,820324240,13550,13550,13550,13550,0
|
|
20230726,125500,820324240,13550,13540,13550,13540,210
|
|
20230726,125400,817478810,13540,13540,13540,13540,31
|
|
20230726,125300,817059070,13550,13550,13550,13550,18
|
|
20230726,125200,816815170,13550,13550,13550,13550,25
|
|
20230726,125100,816476420,13550,13550,13550,13550,15
|
|
20230726,125000,816273170,13570,13590,13590,13570,73
|
|
20230726,124900,815281660,13650,13590,13650,13590,399
|
|
20230726,124800,809859190,13650,13560,13650,13560,163
|
|
20230726,124700,807644500,13550,13550,13550,13540,196
|
|
20230726,124600,804988930,13540,13540,13540,13540,20
|
|
20230726,124500,804718130,13540,13540,13540,13540,28
|
|
20230726,124400,804339010,13540,13540,13540,13540,14
|
|
20230726,124300,804149450,13540,13540,13540,13540,27
|
|
20230726,124200,803783870,13540,13540,13540,13540,28
|
|
20230726,124100,803404750,13540,13540,13550,13540,30
|
|
20230726,124000,802998530,13540,13540,13540,13540,34
|
|
20230726,123900,802538170,13540,13540,13540,13540,31
|
|
20230726,123800,802118430,13540,13540,13540,13540,30
|
|
20230726,123700,801712230,13540,13540,13540,13540,21
|
|
20230726,123600,801427890,13540,13560,13560,13540,901
|
|
20230726,123500,789215840,13560,13560,13570,13560,24
|
|
20230726,123400,788890300,13560,13560,13560,13560,14
|
|
20230726,123300,788700460,13560,13560,13560,13560,28
|
|
20230726,123200,788320780,13560,13560,13560,13560,29
|
|
20230726,123100,787927540,13560,13570,13570,13560,401
|
|
20230726,123000,782489970,13570,13570,13570,13560,429
|
|
20230726,122900,776669400,13560,13560,13560,13560,35
|
|
20230726,122800,776194800,13560,13560,13560,13560,28
|
|
20230726,122700,775815120,13560,13560,13570,13560,36
|
|
20230726,122600,775326950,13560,13570,13570,13560,252
|
|
20230726,122500,771908420,13580,13570,13580,13570,22
|
|
20230726,122400,771609870,13570,13570,13570,13570,48
|
|
20230726,122300,770958510,13570,13570,13570,13570,21
|
|
20230726,122200,770673540,13570,13580,13580,13570,43
|
|
20230726,122100,770089940,13580,13590,13590,13580,1100
|
|
20230726,122000,755151740,13580,13580,13580,13580,21
|
|
20230726,121900,754866560,13580,13590,13590,13580,35
|
|
20230726,121800,754391010,13590,13590,13590,13590,21
|
|
20230726,121700,754105620,13590,13590,13590,13590,74
|
|
20230726,121600,753099960,13590,13590,13590,13590,111
|
|
20230726,121500,751591470,13590,13620,13620,13590,2810
|
|
20230726,121400,713373490,13630,13630,13630,13630,108
|
|
20230726,121300,711901450,13630,13640,13640,13630,100
|
|
20230726,121200,710538000,13650,13640,13650,13640,19
|
|
20230726,121100,710278790,13640,13640,13640,13640,21
|
|
20230726,121000,709992350,13630,13650,13650,13630,92
|
|
20230726,120900,708738240,13650,13650,13650,13650,0
|
|
20230726,120800,708738240,13650,13640,13650,13640,103
|
|
20230726,120700,707332360,13640,13640,13650,13640,30
|
|
20230726,120600,706923140,13640,13640,13640,13640,11
|
|
20230726,120500,706773100,13640,13630,13640,13630,106
|
|
20230726,120400,705327390,13630,13630,13630,13630,42
|
|
20230726,120300,704754930,13630,13630,13630,13630,21
|
|
20230726,120200,704468700,13630,13630,13630,13630,21
|
|
20230726,120100,704182470,13630,13630,13630,13630,14
|
|
20230726,120000,703991650,13630,13640,13640,13630,84
|
|
20230726,115900,702846720,13630,13630,13630,13630,28
|
|
20230726,115800,702465080,13640,13640,13640,13640,0
|
|
20230726,115700,702465080,13640,13640,13640,13640,51
|
|
20230726,115600,701769440,13630,13630,13630,13630,28
|
|
20230726,115500,701387800,13630,13630,13640,13630,22
|
|
20230726,115400,701087930,13630,13630,13630,13630,14
|
|
20230726,115300,700897110,13630,13640,13640,13630,77
|
|
20230726,115200,699847110,13640,13640,13640,13640,38
|
|
20230726,115100,699328790,13640,13640,13640,13640,21
|
|
20230726,115000,699042350,13640,13640,13650,13640,21
|
|
20230726,114900,698755890,13640,13640,13640,13640,28
|
|
20230726,114800,698373970,13640,13640,13640,13640,39
|
|
20230726,114700,697842010,13650,13650,13650,13650,0
|
|
20230726,114600,697842010,13650,13650,13650,13650,1
|
|
20230726,114500,697828360,13650,13650,13650,13650,1
|
|
20230726,114400,697814710,13650,13650,13650,13650,0
|
|
20230726,114300,697814710,13650,13650,13650,13650,30
|
|
20230726,114200,697405210,13640,13640,13640,13640,0
|
|
20230726,114100,697405210,13640,13630,13640,13630,469
|
|
20230726,114000,691008120,13630,13630,13640,13630,22
|
|
20230726,113900,690708250,13630,13640,13640,13620,1179
|
|
20230726,113800,674634130,13640,13690,13690,13640,22
|
|
20230726,113700,674334000,13640,13640,13640,13640,28
|
|
20230726,113600,673952080,13640,13640,13640,13640,28
|
|
20230726,113500,673570160,13640,13660,13690,13640,452
|
|
20230726,113400,667398210,13660,13660,13660,13660,21
|
|
20230726,113300,667111350,13660,13670,13670,13660,21
|
|
20230726,113200,666824480,13670,13690,13690,13670,13
|
|
20230726,113100,666646690,13660,13660,13660,13660,39
|
|
20230726,113000,666113950,13660,13650,13660,13650,103
|
|
20230726,112900,664707980,13640,13640,13640,13640,21
|
|
20230726,112800,664421540,13630,13650,13650,13630,35
|
|
20230726,112700,663944470,13630,13640,13640,13630,21
|
|
20230726,112600,663658130,13630,13650,13650,13630,25
|
|
20230726,112500,663317360,13640,13640,13640,13640,2
|
|
20230726,112400,663290080,13650,13650,13650,13650,0
|
|
20230726,112300,663290080,13650,13650,13650,13650,162
|
|
20230726,112200,661078780,13630,13630,13650,13630,48
|
|
20230726,112100,660423840,13630,13650,13650,13630,15
|
|
20230726,112000,660219370,13630,13630,13630,13630,35
|
|
20230726,111900,659742320,13630,13630,13630,13630,21
|
|
20230726,111800,659456090,13630,13630,13630,13630,28
|
|
20230726,111700,659074450,13630,13630,13640,13630,21
|
|
20230726,111600,658788210,13650,13630,13650,13630,22
|
|
20230726,111500,658488190,13630,13630,13630,13630,27
|
|
20230726,111400,658120180,13630,13620,13650,13620,30
|
|
20230726,111300,657711310,13620,13620,13620,13620,14
|
|
20230726,111200,657520630,13620,13620,13620,13620,36
|
|
20230726,111100,657030310,13620,13620,13650,13620,22
|
|
20230726,111000,656730640,13620,13620,13650,13620,43
|
|
20230726,110900,656144940,13620,13620,13620,13620,37
|
|
20230726,110800,655641000,13620,13620,13620,13620,59
|
|
20230726,110700,654837420,13620,13620,13620,13620,189
|
|
20230726,110600,652263240,13620,13620,13660,13620,21
|
|
20230726,110500,651977180,13620,13620,13660,13620,44
|
|
20230726,110400,651377860,13620,13620,13620,13620,137
|
|
20230726,110300,649511920,13620,13620,13620,13620,28
|
|
20230726,110200,649130560,13620,13620,13620,13620,21
|
|
20230726,110100,648844540,13620,13630,13660,13620,29
|
|
20230726,110000,648449510,13620,13620,13670,13620,28
|
|
20230726,105900,648068090,13630,13630,13630,13620,21
|
|
20230726,105800,647781990,13620,13620,13630,13620,21
|
|
20230726,105700,647495960,13620,13620,13620,13620,20
|
|
20230726,105600,647223560,13670,13620,13670,13620,22
|
|
20230726,105500,646923870,13620,13620,13620,13620,22
|
|
20230726,105400,646624230,13620,13630,13630,13620,21
|
|
20230726,105300,646338200,13620,13620,13620,13620,69
|
|
20230726,105200,645398420,13630,13670,13670,13630,2
|
|
20230726,105100,645371120,13670,13610,13670,13610,173
|
|
20230726,105000,643015800,13610,13640,13640,13610,3676
|
|
20230726,104900,592943820,13640,13640,13640,13640,32
|
|
20230726,104800,592507340,13630,13630,13630,13630,0
|
|
20230726,104700,592507340,13630,13630,13680,13630,830
|
|
20230726,104600,581190760,13630,13640,13640,13630,144
|
|
20230726,104500,579227750,13640,13640,13640,13640,220
|
|
20230726,104400,576226950,13640,13650,13650,13640,631
|
|
20230726,104300,567614370,13650,13650,13650,13650,143
|
|
20230726,104200,565662420,13650,13650,13680,13650,37
|
|
20230726,104100,565157330,13650,13650,13650,13650,21
|
|
20230726,104000,564870680,13650,13660,13660,13650,453
|
|
20230726,103900,558685230,13690,13690,13690,13690,0
|
|
20230726,103800,558685230,13690,13690,13690,13690,0
|
|
20230726,103700,558685230,13690,13680,13690,13650,1411
|
|
20230726,103600,539411560,13690,13690,13690,13690,1
|
|
20230726,103500,539397870,13680,13680,13680,13680,135
|
|
20230726,103400,537551070,13690,13670,13690,13670,189
|
|
20230726,103300,534966160,13670,13670,13670,13670,0
|
|
20230726,103200,534966160,13670,13670,13670,13670,1
|
|
20230726,103100,534952490,13660,13660,13660,13660,100
|
|
20230726,103000,533586490,13660,13660,13660,13660,227
|
|
20230726,102900,530485670,13660,13630,13660,13630,516
|
|
20230726,102800,523443950,13630,13650,13650,13630,698
|
|
20230726,102700,513922280,13650,13670,13670,13650,156
|
|
20230726,102600,511791760,13670,13670,13670,13670,52
|
|
20230726,102500,511080920,13670,13670,13670,13670,0
|
|
20230726,102400,511080920,13670,13670,13670,13670,965
|
|
20230726,102300,497889370,13670,13690,13690,13670,1036
|
|
20230726,102200,483727230,13680,13670,13680,13670,261
|
|
20230726,102100,480159100,13670,13670,13670,13670,265
|
|
20230726,102000,476536550,13660,13660,13670,13660,56
|
|
20230726,101900,475771520,13660,13660,13660,13660,178
|
|
20230726,101800,473340040,13660,13670,13670,13660,28
|
|
20230726,101700,472957440,13670,13670,13670,13670,1
|
|
20230726,101600,472943770,13660,13660,13660,13660,97
|
|
20230726,101500,471618750,13660,13660,13660,13660,23
|
|
20230726,101400,471304570,13660,13660,13660,13660,62
|
|
20230726,101300,470457650,13660,13640,13660,13640,250
|
|
20230726,101200,467043280,13640,13660,13660,13640,41
|
|
20230726,101100,466483640,13640,13640,13660,13640,238
|
|
20230726,101000,463237300,13640,13650,13660,13640,453
|
|
20230726,100900,457054360,13670,13660,13670,13640,797
|
|
20230726,100800,446176060,13670,13680,13680,13670,716
|
|
20230726,100700,436387350,13680,13670,13690,13670,200
|
|
20230726,100600,433652320,13670,13670,13670,13670,1273
|
|
20230726,100500,416250410,13670,13680,13690,13670,156
|
|
20230726,100400,414117740,13670,13680,13690,13670,1523
|
|
20230726,100300,393292540,13680,13700,13700,13680,842
|
|
20230726,100200,381765390,13700,13710,13710,13700,2509
|
|
20230726,100100,347387880,13710,13710,13710,13710,42
|
|
20230726,100000,346812060,13710,13720,13720,13710,814
|
|
20230726,095900,335644610,13720,13730,13730,13720,169
|
|
20230726,095800,333324590,13730,13740,13770,13730,471
|
|
20230726,095700,326853090,13740,13750,13770,13740,1583
|
|
20230726,095600,305097650,13760,13750,13760,13750,159
|
|
20230726,095500,302911270,13750,13750,13770,13750,79
|
|
20230726,095400,301824280,13750,13750,13750,13750,46
|
|
20230726,095300,301191780,13770,13780,13780,13760,927
|
|
20230726,095200,288430290,13780,13790,13790,13770,1058
|
|
20230726,095100,273849440,13790,13800,13830,13790,863
|
|
20230726,095000,261942580,13830,13810,13830,13800,289
|
|
20230726,094900,257951520,13810,13830,13830,13810,48
|
|
20230726,094800,257288520,13810,13830,13830,13810,133
|
|
20230726,094700,255451690,13810,13810,13830,13810,58
|
|
20230726,094600,254650530,13830,13810,13830,13800,66
|
|
20230726,094500,253739100,13810,13830,13840,13810,901
|
|
20230726,094400,241284230,13830,13840,13840,13830,102
|
|
20230726,094300,239873510,13840,13820,13840,13820,89
|
|
20230726,094200,238642840,13830,13840,13840,13820,33
|
|
20230726,094100,238186690,13820,13840,13840,13820,33
|
|
20230726,094000,237730530,13820,13800,13840,13800,41
|
|
20230726,093900,237164220,13840,13840,13880,13840,173
|
|
20230726,093800,234769840,13840,13840,13880,13840,337
|
|
20230726,093700,230105600,13840,13790,13840,13780,50
|
|
20230726,093600,229416150,13810,13790,13870,13790,309
|
|
20230726,093500,225148940,13790,13780,13790,13780,91
|
|
20230726,093400,223894390,13790,13790,13790,13790,12
|
|
20230726,093300,223728910,13800,13800,13800,13800,1
|
|
20230726,093200,223715110,13780,13800,13800,13780,444
|
|
20230726,093100,217595310,13780,13750,13800,13750,103
|
|
20230726,093000,216176490,13800,13810,13820,13750,442
|
|
20230726,092900,210077980,13890,13890,13890,13890,2
|
|
20230726,092800,210050200,13930,13930,13930,13930,37
|
|
20230726,092700,209534790,14000,14000,14000,14000,0
|
|
20230726,092600,209534790,14000,13690,14000,13690,1531
|
|
20230726,092500,188402290,13690,13680,13690,13680,321
|
|
20230726,092400,184009910,13710,13690,13710,13680,2505
|
|
20230726,092300,149723800,13690,13690,13720,13690,43
|
|
20230726,092200,149135100,13690,13710,13720,13690,870
|
|
20230726,092100,137212180,13710,13730,13730,13710,68
|
|
20230726,092000,136279100,13730,13810,13810,13730,258
|
|
20230726,091900,132735380,13810,13810,13810,13810,0
|
|
20230726,091800,132735380,13810,13720,13810,13720,280
|
|
20230726,091700,128891170,13720,13700,13720,13700,649
|
|
20230726,091600,119999830,13700,13690,13710,13680,711
|
|
20230726,091500,110257490,13680,13730,13730,13680,463
|
|
20230726,091400,103915530,13730,13750,13750,13700,1184
|
|
20230726,091300,87659710,13770,13770,13770,13750,327
|
|
20230726,091200,83157380,13750,13770,13770,13750,230
|
|
20230726,091100,79993880,13770,13770,13770,13740,255
|
|
20230726,091000,76485370,13760,13750,13760,13750,607
|
|
20230726,090900,68133660,13760,13750,13760,13750,645
|
|
20230726,090800,59258890,13750,13760,13770,13750,238
|
|
20230726,090700,55985930,13760,13780,13790,13760,190
|
|
20230726,090600,53369410,13790,13840,13840,13780,1258
|
|
20230726,090500,35978360,13840,13900,13940,13840,1295
|
|
20230726,090400,18013680,13950,13920,13950,13900,173
|
|
20230726,090300,15606790,13990,13920,13990,13920,51
|
|
20230726,090200,14896800,13990,13950,13990,13910,465
|
|
20230726,090100,8412550,14000,14000,14000,14000,0
|
|
20230726,090000,8412550,14000,13950,14000,13950,603
|