675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,201200,2050959430,11820,11820,11820,11820,3747
|
|
20230726,201100,2050959430,11820,11820,11820,11820,0
|
|
20230726,201000,2050959430,11820,11820,11820,11820,0
|
|
20230726,200900,2050959430,11820,11820,11820,11820,0
|
|
20230726,200800,2050959430,11820,11820,11820,11820,0
|
|
20230726,200700,2050959430,11820,11820,11820,11820,0
|
|
20230726,200600,2050959430,11820,11820,11820,11820,0
|
|
20230726,200500,2050959430,11820,11820,11820,11820,0
|
|
20230726,200400,2050959430,11820,11820,11820,11820,0
|
|
20230726,200300,2050959430,11820,11820,11820,11820,0
|
|
20230726,200200,2050959430,11820,11820,11820,11820,0
|
|
20230726,200100,2050959430,11820,11820,11820,11820,0
|
|
20230726,200000,2050959430,11820,11820,11820,11820,0
|
|
20230726,195900,2050959430,11820,11820,11820,11820,0
|
|
20230726,195800,2050959430,11820,11820,11820,11820,0
|
|
20230726,195700,2050959430,11820,11820,11820,11820,0
|
|
20230726,195600,2050959430,11820,11820,11820,11820,0
|
|
20230726,195500,2050959430,11820,11820,11820,11820,0
|
|
20230726,195400,2050959430,11820,11820,11820,11820,0
|
|
20230726,195300,2050959430,11820,11820,11820,11820,0
|
|
20230726,195200,2050959430,11820,11820,11820,11820,0
|
|
20230726,195100,2050959430,11820,11820,11820,11820,0
|
|
20230726,195000,2050959430,11820,11820,11820,11820,0
|
|
20230726,194900,2050959430,11820,11820,11820,11820,0
|
|
20230726,194800,2050959430,11820,11820,11820,11820,0
|
|
20230726,194700,2050959430,11820,11820,11820,11820,0
|
|
20230726,194600,2050959430,11820,11820,11820,11820,0
|
|
20230726,194500,2050959430,11820,11820,11820,11820,0
|
|
20230726,194400,2050959430,11820,11820,11820,11820,0
|
|
20230726,194300,2050959430,11820,11820,11820,11820,0
|
|
20230726,194200,2050959430,11820,11820,11820,11820,3747
|
|
20230726,194100,2050959430,11820,11820,11820,11820,0
|
|
20230726,194000,2050959430,11820,11820,11820,11820,0
|
|
20230726,193900,2050959430,11820,11820,11820,11820,0
|
|
20230726,193800,2050959430,11820,11820,11820,11820,0
|
|
20230726,193700,2050959430,11820,11820,11820,11820,0
|
|
20230726,193600,2050959430,11820,11820,11820,11820,0
|
|
20230726,193500,2050959430,11820,11820,11820,11820,0
|
|
20230726,193400,2050959430,11820,11820,11820,11820,0
|
|
20230726,193300,2050959430,11820,11820,11820,11820,0
|
|
20230726,193200,2050959430,11820,11820,11820,11820,0
|
|
20230726,193100,2050959430,11820,11820,11820,11820,0
|
|
20230726,193000,2050959430,11820,11820,11820,11820,0
|
|
20230726,192900,2050959430,11820,11820,11820,11820,0
|
|
20230726,192800,2050959430,11820,11820,11820,11820,0
|
|
20230726,192700,2050959430,11820,11820,11820,11820,0
|
|
20230726,192600,2050959430,11820,11820,11820,11820,0
|
|
20230726,192500,2050959430,11820,11820,11820,11820,0
|
|
20230726,192400,2050959430,11820,11820,11820,11820,0
|
|
20230726,192300,2050959430,11820,11820,11820,11820,0
|
|
20230726,192200,2050959430,11820,11820,11820,11820,0
|
|
20230726,192100,2050959430,11820,11820,11820,11820,0
|
|
20230726,192000,2050959430,11820,11820,11820,11820,0
|
|
20230726,191900,2050959430,11820,11820,11820,11820,0
|
|
20230726,191800,2050959430,11820,11820,11820,11820,0
|
|
20230726,191700,2050959430,11820,11820,11820,11820,0
|
|
20230726,191600,2050959430,11820,11820,11820,11820,0
|
|
20230726,191500,2050959430,11820,11820,11820,11820,0
|
|
20230726,191400,2050959430,11820,11820,11820,11820,0
|
|
20230726,191300,2050959430,11820,11820,11820,11820,0
|
|
20230726,191200,2050959430,11820,11820,11820,11820,3747
|
|
20230726,191100,2050959430,11820,11820,11820,11820,0
|
|
20230726,191000,2050959430,11820,11820,11820,11820,0
|
|
20230726,190900,2050959430,11820,11820,11820,11820,0
|
|
20230726,190800,2050959430,11820,11820,11820,11820,0
|
|
20230726,190700,2050959430,11820,11820,11820,11820,0
|
|
20230726,190600,2050959430,11820,11820,11820,11820,0
|
|
20230726,190500,2050959430,11820,11820,11820,11820,0
|
|
20230726,190400,2050959430,11820,11820,11820,11820,0
|
|
20230726,190300,2050959430,11820,11820,11820,11820,0
|
|
20230726,190200,2050959430,11820,11820,11820,11820,0
|
|
20230726,190100,2050959430,11820,11820,11820,11820,0
|
|
20230726,190000,2050959430,11820,11820,11820,11820,0
|
|
20230726,185900,2050959430,11820,11820,11820,11820,0
|
|
20230726,185800,2050959430,11820,11820,11820,11820,0
|
|
20230726,185700,2050959430,11820,11820,11820,11820,0
|
|
20230726,185600,2050959430,11820,11820,11820,11820,0
|
|
20230726,185500,2050959430,11820,11820,11820,11820,0
|
|
20230726,185400,2050959430,11820,11820,11820,11820,0
|
|
20230726,185300,2050959430,11820,11820,11820,11820,0
|
|
20230726,185200,2050959430,11820,11820,11820,11820,0
|
|
20230726,185100,2050959430,11820,11820,11820,11820,0
|
|
20230726,185000,2050959430,11820,11820,11820,11820,0
|
|
20230726,184900,2050959430,11820,11820,11820,11820,0
|
|
20230726,184800,2050959430,11820,11820,11820,11820,0
|
|
20230726,184700,2050959430,11820,11820,11820,11820,0
|
|
20230726,184600,2050959430,11820,11820,11820,11820,0
|
|
20230726,184500,2050959430,11820,11820,11820,11820,0
|
|
20230726,184400,2050959430,11820,11820,11820,11820,0
|
|
20230726,184300,2050959430,11820,11820,11820,11820,0
|
|
20230726,184200,2050959430,11820,11820,11820,11820,3747
|
|
20230726,184100,2050959430,11820,11820,11820,11820,0
|
|
20230726,184000,2050959430,11820,11820,11820,11820,0
|
|
20230726,183900,2050959430,11820,11820,11820,11820,0
|
|
20230726,183800,2050959430,11820,11820,11820,11820,0
|
|
20230726,183700,2050959430,11820,11820,11820,11820,0
|
|
20230726,183600,2050959430,11820,11820,11820,11820,0
|
|
20230726,183500,2050959430,11820,11820,11820,11820,0
|
|
20230726,183400,2050959430,11820,11820,11820,11820,0
|
|
20230726,183300,2050959430,11820,11820,11820,11820,0
|
|
20230726,183200,2050959430,11820,11820,11820,11820,0
|
|
20230726,183100,2050959430,11820,11820,11820,11820,0
|
|
20230726,183000,2050959430,11820,11820,11820,11820,0
|
|
20230726,182900,2050959430,11820,11820,11820,11820,0
|
|
20230726,182800,2050959430,11820,11820,11820,11820,0
|
|
20230726,182700,2050959430,11820,11820,11820,11820,0
|
|
20230726,182600,2050959430,11820,11820,11820,11820,0
|
|
20230726,182500,2050959430,11820,11820,11820,11820,0
|
|
20230726,182400,2050959430,11820,11820,11820,11820,0
|
|
20230726,182300,2050959430,11820,11820,11820,11820,0
|
|
20230726,182200,2050959430,11820,11820,11820,11820,0
|
|
20230726,182100,2050959430,11820,11820,11820,11820,0
|
|
20230726,182000,2050959430,11820,11820,11820,11820,0
|
|
20230726,181900,2050959430,11820,11820,11820,11820,0
|
|
20230726,181800,2050959430,11820,11820,11820,11820,0
|
|
20230726,181700,2050959430,11820,11820,11820,11820,0
|
|
20230726,181600,2050959430,11820,11820,11820,11820,0
|
|
20230726,181500,2050959430,11820,11820,11820,11820,0
|
|
20230726,181400,2050959430,11820,11820,11820,11820,0
|
|
20230726,181300,2050959430,11820,11820,11820,11820,0
|
|
20230726,181200,2050959430,11820,11820,11820,11820,3747
|
|
20230726,181100,2050959430,11820,11820,11820,11820,0
|
|
20230726,181000,2050959430,11820,11820,11820,11820,0
|
|
20230726,180900,2050959430,11820,11820,11820,11820,0
|
|
20230726,180800,2050959430,11820,11820,11820,11820,0
|
|
20230726,180700,2050959430,11820,11820,11820,11820,0
|
|
20230726,180600,2050959430,11820,11820,11820,11820,0
|
|
20230726,180500,2050959430,11820,11820,11820,11820,0
|
|
20230726,180400,2050959430,11820,11820,11820,11820,0
|
|
20230726,180300,2050959430,11820,11820,11820,11820,0
|
|
20230726,180200,2050959430,11820,11820,11820,11820,0
|
|
20230726,180100,2050959430,11820,11820,11820,11820,0
|
|
20230726,180000,2050959430,11820,11820,11820,11820,0
|
|
20230726,175900,2050959430,11820,11820,11820,11820,0
|
|
20230726,175800,2050959430,11820,11820,11820,11820,0
|
|
20230726,175700,2050959430,11820,11820,11820,11820,0
|
|
20230726,175600,2050959430,11820,11820,11820,11820,0
|
|
20230726,175500,2050959430,11820,11820,11820,11820,0
|
|
20230726,175400,2050959430,11820,11820,11820,11820,0
|
|
20230726,175300,2050959430,11820,11820,11820,11820,0
|
|
20230726,175200,2050959430,11820,11820,11820,11820,0
|
|
20230726,175100,2050959430,11820,11820,11820,11820,0
|
|
20230726,175000,2050959430,11820,11820,11820,11820,0
|
|
20230726,174900,2050959430,11820,11820,11820,11820,0
|
|
20230726,174800,2050959430,11820,11820,11820,11820,0
|
|
20230726,174700,2050959430,11820,11820,11820,11820,0
|
|
20230726,174600,2050959430,11820,11820,11820,11820,0
|
|
20230726,174500,2050959430,11820,11820,11820,11820,0
|
|
20230726,174400,2050959430,11820,11820,11820,11820,0
|
|
20230726,174300,2050959430,11820,11820,11820,11820,0
|
|
20230726,174200,2050959430,11820,11820,11820,11820,3747
|
|
20230726,174100,2050959430,11820,11820,11820,11820,0
|
|
20230726,174000,2050959430,11820,11820,11820,11820,0
|
|
20230726,173900,2050959430,11820,11820,11820,11820,0
|
|
20230726,173800,2050959430,11820,11820,11820,11820,0
|
|
20230726,173700,2050959430,11820,11820,11820,11820,0
|
|
20230726,173600,2050959430,11820,11820,11820,11820,0
|
|
20230726,173500,2050959430,11820,11820,11820,11820,0
|
|
20230726,173400,2050959430,11820,11820,11820,11820,0
|
|
20230726,173300,2050959430,11820,11820,11820,11820,0
|
|
20230726,173200,2050959430,11820,11820,11820,11820,0
|
|
20230726,173100,2050959430,11820,11820,11820,11820,0
|
|
20230726,173000,2050959430,11820,11820,11820,11820,0
|
|
20230726,172900,2050959430,11820,11820,11820,11820,0
|
|
20230726,172800,2050959430,11820,11820,11820,11820,0
|
|
20230726,172700,2050959430,11820,11820,11820,11820,0
|
|
20230726,172600,2050959430,11820,11820,11820,11820,0
|
|
20230726,172500,2050959430,11820,11820,11820,11820,0
|
|
20230726,172400,2050959430,11820,11820,11820,11820,0
|
|
20230726,172300,2050959430,11820,11820,11820,11820,0
|
|
20230726,172200,2050959430,11820,11820,11820,11820,0
|
|
20230726,172100,2050959430,11820,11820,11820,11820,0
|
|
20230726,172000,2050959430,11820,11820,11820,11820,0
|
|
20230726,171900,2050959430,11820,11820,11820,11820,0
|
|
20230726,171800,2050959430,11820,11820,11820,11820,0
|
|
20230726,171700,2050959430,11820,11820,11820,11820,0
|
|
20230726,171600,2050959430,11820,11820,11820,11820,0
|
|
20230726,171500,2050959430,11820,11820,11820,11820,0
|
|
20230726,171400,2050959430,11820,11820,11820,11820,0
|
|
20230726,171300,2050959430,11820,11820,11820,11820,0
|
|
20230726,171200,2050959430,11820,11820,11820,11820,3747
|
|
20230726,171100,2050959430,11820,11820,11820,11820,0
|
|
20230726,171000,2050959430,11820,11820,11820,11820,0
|
|
20230726,170900,2050959430,11820,11820,11820,11820,0
|
|
20230726,170800,2050959430,11820,11820,11820,11820,0
|
|
20230726,170700,2050959430,11820,11820,11820,11820,0
|
|
20230726,170600,2050959430,11820,11820,11820,11820,0
|
|
20230726,170500,2050959430,11820,11820,11820,11820,0
|
|
20230726,170400,2050959430,11820,11820,11820,11820,0
|
|
20230726,170300,2050959430,11820,11820,11820,11820,0
|
|
20230726,170200,2050959430,11820,11820,11820,11820,0
|
|
20230726,170100,2050959430,11820,11820,11820,11820,0
|
|
20230726,170000,2050959430,11820,11820,11820,11820,0
|
|
20230726,165900,2050959430,11820,11820,11820,11820,0
|
|
20230726,165800,2050959430,11820,11820,11820,11820,0
|
|
20230726,165700,2050959430,11820,11820,11820,11820,0
|
|
20230726,165600,2050959430,11820,11820,11820,11820,0
|
|
20230726,165500,2050959430,11820,11820,11820,11820,0
|
|
20230726,165400,2050959430,11820,11820,11820,11820,0
|
|
20230726,165300,2050959430,11820,11820,11820,11820,0
|
|
20230726,165200,2050959430,11820,11820,11820,11820,0
|
|
20230726,165100,2050959430,11820,11820,11820,11820,0
|
|
20230726,165000,2050959430,11820,11820,11820,11820,0
|
|
20230726,164900,2050959430,11820,11820,11820,11820,0
|
|
20230726,164800,2050959430,11820,11820,11820,11820,0
|
|
20230726,164700,2050959430,11820,11820,11820,11820,0
|
|
20230726,164600,2050959430,11820,11820,11820,11820,0
|
|
20230726,164500,2050959430,11820,11820,11820,11820,0
|
|
20230726,164400,2050959430,11820,11820,11820,11820,0
|
|
20230726,164300,2050959430,11820,11820,11820,11820,0
|
|
20230726,164200,2050959430,11820,11820,11820,11820,3747
|
|
20230726,164100,2050959430,11820,11820,11820,11820,0
|
|
20230726,164000,2050959430,11820,11820,11820,11820,0
|
|
20230726,163900,2050959430,11820,11820,11820,11820,0
|
|
20230726,163800,2050959430,11820,11820,11820,11820,0
|
|
20230726,163700,2050959430,11820,11820,11820,11820,0
|
|
20230726,163600,2050959430,11820,11820,11820,11820,0
|
|
20230726,163500,2050959430,11820,11820,11820,11820,0
|
|
20230726,163400,2050959430,11820,11820,11820,11820,0
|
|
20230726,163300,2050959430,11820,11820,11820,11820,0
|
|
20230726,163200,2050959430,11820,11820,11820,11820,0
|
|
20230726,163100,2050959430,11820,11820,11820,11820,0
|
|
20230726,163000,2050959430,11820,11820,11820,11820,0
|
|
20230726,162900,2050959430,11820,11820,11820,11820,0
|
|
20230726,162800,2050959430,11820,11820,11820,11820,0
|
|
20230726,162700,2050959430,11820,11820,11820,11820,0
|
|
20230726,162600,2050959430,11820,11820,11820,11820,0
|
|
20230726,162500,2050959430,11820,11820,11820,11820,0
|
|
20230726,162400,2050959430,11820,11820,11820,11820,0
|
|
20230726,162300,2050959430,11820,11820,11820,11820,0
|
|
20230726,162200,2050959430,11820,11820,11820,11820,0
|
|
20230726,162100,2050959430,11820,11820,11820,11820,0
|
|
20230726,162000,2050959430,11820,11820,11820,11820,0
|
|
20230726,161900,2050959430,11820,11820,11820,11820,0
|
|
20230726,161800,2050959430,11820,11820,11820,11820,0
|
|
20230726,161700,2050959430,11820,11820,11820,11820,0
|
|
20230726,161600,2050959430,11820,11820,11820,11820,0
|
|
20230726,161500,2050959430,11820,11820,11820,11820,0
|
|
20230726,161400,2050959430,11820,11820,11820,11820,0
|
|
20230726,161300,2050959430,11820,11820,11820,11820,0
|
|
20230726,161200,2050959430,11820,11820,11820,11820,3747
|
|
20230726,161100,2050959430,11820,11820,11820,11820,0
|
|
20230726,161000,2050959430,11820,11820,11820,11820,0
|
|
20230726,160900,2050959430,11820,11820,11820,11820,0
|
|
20230726,160800,2050959430,11820,11820,11820,11820,0
|
|
20230726,160700,2050959430,11820,11820,11820,11820,0
|
|
20230726,160600,2050959430,11820,11820,11820,11820,0
|
|
20230726,160500,2050959430,11820,11820,11820,11820,0
|
|
20230726,160400,2050959430,11820,11820,11820,11820,0
|
|
20230726,160300,2050959430,11820,11820,11820,11820,0
|
|
20230726,160200,2050959430,11820,11820,11820,11820,0
|
|
20230726,160100,2050959430,11820,11820,11820,11820,0
|
|
20230726,160000,2050959430,11820,11820,11820,11820,0
|
|
20230726,155900,2050959430,11820,11820,11820,11820,0
|
|
20230726,155800,2050959430,11820,11820,11820,11820,0
|
|
20230726,155700,2050959430,11820,11820,11820,11820,0
|
|
20230726,155600,2050959430,11820,11820,11820,11820,0
|
|
20230726,155500,2050959430,11820,11820,11820,11820,0
|
|
20230726,155400,2050959430,11820,11820,11820,11820,0
|
|
20230726,155300,2050959430,11820,11820,11820,11820,0
|
|
20230726,155200,2050959430,11820,11820,11820,11820,0
|
|
20230726,155100,2050959430,11820,11820,11820,11820,0
|
|
20230726,155000,2050959430,11820,11820,11820,11820,0
|
|
20230726,154900,2050959430,11820,11820,11820,11820,0
|
|
20230726,154800,2050959430,11820,11820,11820,11820,0
|
|
20230726,154700,2050959430,11820,11820,11820,11820,0
|
|
20230726,154600,2050959430,11820,11820,11820,11820,0
|
|
20230726,154500,2050959430,11820,11820,11820,11820,0
|
|
20230726,154400,2050959430,11820,11820,11820,11820,0
|
|
20230726,154300,2050959430,11820,11820,11820,11820,0
|
|
20230726,154200,2050959430,11820,11820,11820,11820,3747
|
|
20230726,154100,2050959430,11820,11820,11820,11820,0
|
|
20230726,154000,2050959430,11820,11820,11820,11820,0
|
|
20230726,153900,2050959430,11820,11820,11820,11820,0
|
|
20230726,153800,2050959430,11820,11820,11820,11820,0
|
|
20230726,153700,2050959430,11820,11820,11820,11820,0
|
|
20230726,153600,2050959430,11820,11820,11820,11820,0
|
|
20230726,153500,2050959430,11820,11820,11820,11820,0
|
|
20230726,153400,2050959430,11820,11820,11820,11820,0
|
|
20230726,153300,2050959430,11820,11820,11820,11820,0
|
|
20230726,153200,2050959430,11820,11820,11820,11820,0
|
|
20230726,153100,2050959430,11820,11820,11820,11820,0
|
|
20230726,153000,2050959430,11820,11820,11820,11820,3747
|
|
20230726,152900,2006669890,11920,11920,11920,11920,0
|
|
20230726,152800,2006669890,11920,11920,11920,11920,0
|
|
20230726,152700,2006669890,11920,11920,11920,11920,0
|
|
20230726,152600,2006669890,11920,11920,11920,11920,0
|
|
20230726,152500,2006669890,11920,11920,11920,11920,0
|
|
20230726,152400,2006669890,11920,11920,11920,11920,0
|
|
20230726,152300,2006669890,11920,11920,11920,11920,0
|
|
20230726,152200,2006669890,11920,11920,11920,11920,0
|
|
20230726,152100,2006669890,11920,11920,11920,11920,0
|
|
20230726,152000,2006669890,11920,11920,11920,11920,0
|
|
20230726,151900,2006669890,11920,11920,11920,11900,125
|
|
20230726,151800,2005180520,11920,11900,11920,11850,482
|
|
20230726,151700,1999446620,11900,11900,11900,11900,8
|
|
20230726,151600,1999351420,11900,11940,11940,11900,713
|
|
20230726,151500,1990858730,11940,11940,11940,11920,404
|
|
20230726,151400,1986039150,11930,11940,11940,11930,93
|
|
20230726,151300,1984929000,11940,11940,11950,11900,377
|
|
20230726,151200,1980433560,11930,11950,11960,11930,865
|
|
20230726,151100,1970098360,11950,11950,11960,11950,1145
|
|
20230726,151000,1956414920,11950,11950,11960,11950,515
|
|
20230726,150900,1950257600,11950,11940,11950,11930,710
|
|
20230726,150800,1941778000,11940,11890,11950,11890,215
|
|
20230726,150700,1939210630,11880,11970,11980,11880,954
|
|
20230726,150600,1927813440,11930,11980,11980,11910,445
|
|
20230726,150500,1922498340,11990,11970,11990,11940,674
|
|
20230726,150400,1914430490,11970,11990,12000,11970,607
|
|
20230726,150300,1907152480,12000,12000,12020,11980,967
|
|
20230726,150200,1895544910,11980,12010,12010,11980,152
|
|
20230726,150100,1893721250,12010,11990,12020,11950,1438
|
|
20230726,150000,1876471360,12000,11970,12000,11970,924
|
|
20230726,145900,1865394810,11980,11980,11990,11980,158
|
|
20230726,145800,1863501700,11990,11980,12010,11980,644
|
|
20230726,145700,1855775930,11980,11980,11980,11980,99
|
|
20230726,145600,1854589910,11980,11980,11990,11970,448
|
|
20230726,145500,1849223700,11980,11970,11980,11970,496
|
|
20230726,145400,1843283780,11970,11960,11970,11960,531
|
|
20230726,145300,1836930610,11960,11960,11960,11960,601
|
|
20230726,145200,1829742650,11960,11950,11960,11940,109
|
|
20230726,145100,1828440110,11970,11940,11970,11930,558
|
|
20230726,145000,1821774610,11940,11940,11940,11940,542
|
|
20230726,144900,1815303130,11940,11920,11940,11920,481
|
|
20230726,144800,1809564890,11920,11930,11930,11910,417
|
|
20230726,144700,1804595130,11930,11930,11930,11930,444
|
|
20230726,144600,1799298210,11930,11920,11930,11920,158
|
|
20230726,144500,1797413450,11930,11930,11930,11930,167
|
|
20230726,144400,1795421140,11930,11940,11940,11930,428
|
|
20230726,144300,1790314960,11940,11900,11940,11890,763
|
|
20230726,144200,1781235350,11910,11910,11910,11910,479
|
|
20230726,144100,1775530460,11910,11920,11920,11890,251
|
|
20230726,144000,1772540150,11920,11920,11930,11890,928
|
|
20230726,143900,1761481240,11910,11910,11910,11910,37
|
|
20230726,143800,1761040570,11910,11900,11910,11900,619
|
|
20230726,143700,1753671620,11900,11890,11900,11890,526
|
|
20230726,143600,1747414660,11890,11880,11890,11880,505
|
|
20230726,143500,1741415000,11880,11880,11880,11880,854
|
|
20230726,143400,1731269480,11880,11880,11880,11880,136
|
|
20230726,143300,1729653800,11880,11860,11880,11860,111
|
|
20230726,143200,1728335140,11850,11850,11850,11850,222
|
|
20230726,143100,1725704440,11850,11860,11860,11850,511
|
|
20230726,143000,1719644340,11860,11870,11870,11860,580
|
|
20230726,142900,1712764780,11870,11860,11870,11860,291
|
|
20230726,142800,1709312610,11860,11860,11860,11860,50
|
|
20230726,142700,1708719610,11850,11850,11850,11850,337
|
|
20230726,142600,1704726160,11850,11850,11850,11850,563
|
|
20230726,142500,1698054610,11850,11870,11870,11850,256
|
|
20230726,142400,1695019390,11870,11870,11870,11870,441
|
|
20230726,142300,1689784720,11880,11880,11880,11880,10
|
|
20230726,142200,1689665920,11890,11860,11890,11860,604
|
|
20230726,142100,1682490870,11860,11880,11880,11860,522
|
|
20230726,142000,1676296420,11890,11910,11910,11890,264
|
|
20230726,141900,1673155780,11900,11900,11920,11900,1119
|
|
20230726,141800,1659837580,11940,11900,11940,11900,1041
|
|
20230726,141700,1647422820,11890,11850,11890,11820,1894
|
|
20230726,141600,1624956480,11840,11840,11850,11840,195
|
|
20230726,141500,1622646730,11860,11860,11870,11860,450
|
|
20230726,141400,1617308420,11860,11840,11860,11840,1265
|
|
20230726,141300,1602319620,11830,11800,11830,11800,1131
|
|
20230726,141200,1588962730,11800,11820,11820,11790,534
|
|
20230726,141100,1582656490,11830,11810,11830,11810,717
|
|
20230726,141000,1574185220,11820,11760,11820,11760,3644
|
|
20230726,140900,1531229630,11760,11760,11760,11760,143
|
|
20230726,140800,1529547950,11760,11760,11760,11760,382
|
|
20230726,140700,1525055630,11760,11760,11760,11760,42
|
|
20230726,140600,1524561710,11760,11760,11760,11760,467
|
|
20230726,140500,1519069790,11740,11750,11750,11740,215
|
|
20230726,140400,1516544800,11760,11750,11760,11750,406
|
|
20230726,140300,1511772310,11740,11740,11740,11740,381
|
|
20230726,140200,1507299370,11740,11740,11740,11740,0
|
|
20230726,140100,1507299370,11740,11700,11740,11700,434
|
|
20230726,140000,1502209470,11700,11700,11700,11700,0
|
|
20230726,135900,1502209470,11700,11640,11700,11640,481
|
|
20230726,135800,1496588490,11640,11650,11650,11640,405
|
|
20230726,135700,1491874120,11720,11720,11720,11720,0
|
|
20230726,135600,1491874120,11720,11710,11720,11710,385
|
|
20230726,135500,1487362790,11710,11710,11710,11710,30
|
|
20230726,135400,1487011490,11710,11710,11710,11710,464
|
|
20230726,135300,1481578050,11720,11720,11720,11640,595
|
|
20230726,135200,1474625490,11730,11700,11730,11700,283
|
|
20230726,135100,1471306680,11740,11740,11740,11740,120
|
|
20230726,135000,1469897880,11740,11740,11740,11740,425
|
|
20230726,134900,1464908380,11740,11740,11740,11740,0
|
|
20230726,134800,1464908380,11740,11740,11740,11740,176
|
|
20230726,134700,1462842140,11750,11750,11750,11750,296
|
|
20230726,134600,1459364140,11760,11760,11760,11760,90
|
|
20230726,134500,1458305740,11710,11680,11710,11670,636
|
|
20230726,134400,1450865390,11680,11700,11700,11680,173
|
|
20230726,134300,1448842270,11770,11720,11770,11710,493
|
|
20230726,134200,1443056410,11720,11790,11790,11720,24
|
|
20230726,134100,1442774710,11800,11790,11800,11790,898
|
|
20230726,134000,1432186310,11790,11750,11790,11750,560
|
|
20230726,133900,1425595110,11770,11800,11800,11770,141
|
|
20230726,133800,1423935450,11770,11770,11770,11750,467
|
|
20230726,133700,1418440860,11770,11770,11810,11750,2402
|
|
20230726,133600,1390157750,11750,11750,11760,11750,205
|
|
20230726,133500,1387747970,11750,11750,11750,11750,58
|
|
20230726,133400,1387066470,11750,11750,11750,11750,303
|
|
20230726,133300,1383506220,11750,11750,11750,11750,161
|
|
20230726,133200,1381614470,11710,11740,11740,11710,1580
|
|
20230726,133100,1363083950,11750,11770,11770,11750,384
|
|
20230726,133000,1358564730,11770,11770,11770,11770,105
|
|
20230726,132900,1357328880,11770,11770,11770,11770,0
|
|
20230726,132800,1357328880,11770,11780,11780,11770,792
|
|
20230726,132700,1348003410,11780,11790,11790,11780,145
|
|
20230726,132600,1346294860,11790,11780,11790,11780,135
|
|
20230726,132500,1344703960,11780,11770,11780,11770,213
|
|
20230726,132400,1342196070,11760,11760,11760,11760,20
|
|
20230726,132300,1341960870,11770,11720,11770,11710,561
|
|
20230726,132200,1335366450,11710,11760,11760,11690,69
|
|
20230726,132100,1334555520,11670,11680,11760,11670,1541
|
|
20230726,132000,1316539400,11670,11580,11670,11580,2710
|
|
20230726,131900,1285072420,11570,11570,11570,11570,301
|
|
20230726,131800,1281589850,11570,11570,11570,11570,136
|
|
20230726,131700,1280016330,11570,11570,11570,11570,0
|
|
20230726,131600,1280016330,11570,11570,11570,11570,20
|
|
20230726,131500,1279784930,11570,11530,11570,11530,131
|
|
20230726,131400,1278269300,11580,11580,11580,11580,0
|
|
20230726,131300,1278269300,11580,11580,11580,11580,0
|
|
20230726,131200,1278269300,11580,11580,11580,11580,183
|
|
20230726,131100,1276150160,11540,11540,11540,11540,86
|
|
20230726,131000,1275157720,11540,11540,11540,11540,269
|
|
20230726,130900,1272053460,11550,11550,11550,11550,0
|
|
20230726,130800,1272053460,11550,11570,11570,11550,760
|
|
20230726,130700,1263268450,11600,11600,11600,11600,320
|
|
20230726,130600,1259556450,11600,11600,11600,11600,5
|
|
20230726,130500,1259498450,11560,11600,11600,11560,74
|
|
20230726,130400,1258640090,11570,11580,11580,11570,201
|
|
20230726,130300,1256314300,11600,11600,11600,11600,100
|
|
20230726,130200,1255154300,11600,11600,11600,11600,157
|
|
20230726,130100,1253333100,11600,11600,11600,11600,0
|
|
20230726,130000,1253333100,11600,11560,11600,11560,124
|
|
20230726,125900,1251895100,11550,11550,11550,11550,0
|
|
20230726,125800,1251895100,11550,11550,11550,11550,84
|
|
20230726,125700,1250924900,11550,11520,11550,11520,1646
|
|
20230726,125600,1231958000,11520,11520,11520,11520,9
|
|
20230726,125500,1231854320,11520,11520,11520,11520,100
|
|
20230726,125400,1230702320,11510,11510,11510,11510,0
|
|
20230726,125300,1230702320,11510,11510,11510,11510,0
|
|
20230726,125200,1230702320,11510,11510,11510,11510,53
|
|
20230726,125100,1230092290,11490,11490,11490,11490,0
|
|
20230726,125000,1230092290,11490,11490,11490,11490,0
|
|
20230726,124900,1230092290,11490,11500,11500,11490,309
|
|
20230726,124800,1226540450,11500,11510,11510,11500,100
|
|
20230726,124700,1225389950,11520,11510,11520,11510,467
|
|
20230726,124600,1220010130,11510,11510,11510,11510,7
|
|
20230726,124500,1219929560,11520,11520,11520,11520,0
|
|
20230726,124400,1219929560,11520,11510,11520,11510,158
|
|
20230726,124300,1218110100,11500,11500,11520,11500,120
|
|
20230726,124200,1216728080,11510,11520,11520,11510,260
|
|
20230726,124100,1213734010,11520,11520,11520,11520,199
|
|
20230726,124000,1211441530,11520,11540,11540,11520,308
|
|
20230726,123900,1207890460,11550,11550,11550,11550,119
|
|
20230726,123800,1206516010,11550,11550,11550,11550,0
|
|
20230726,123700,1206516010,11550,11560,11560,11550,187
|
|
20230726,123600,1204354810,11560,11570,11570,11560,136
|
|
20230726,123500,1202782260,11580,11580,11580,11580,0
|
|
20230726,123400,1202782260,11580,11580,11590,11580,217
|
|
20230726,123300,1200268090,11590,11590,11590,11590,106
|
|
20230726,123200,1199039550,11600,11600,11600,11600,0
|
|
20230726,123100,1199039550,11600,11600,11600,11600,198
|
|
20230726,123000,1196742750,11600,11600,11600,11600,0
|
|
20230726,122900,1196742750,11600,11600,11600,11600,68
|
|
20230726,122800,1195953950,11610,11610,11610,11610,0
|
|
20230726,122700,1195953950,11610,11610,11610,11610,0
|
|
20230726,122600,1195953950,11610,11610,11610,11610,142
|
|
20230726,122500,1194305330,11550,11600,11600,11550,346
|
|
20230726,122400,1190303830,11600,11590,11600,11590,371
|
|
20230726,122300,1186001040,11580,11580,11580,11580,0
|
|
20230726,122200,1186001040,11580,11580,11580,11580,0
|
|
20230726,122100,1186001040,11580,11520,11580,11520,152
|
|
20230726,122000,1184240940,11530,11530,11530,11530,20
|
|
20230726,121900,1184010340,11530,11590,11590,11530,1115
|
|
20230726,121800,1171140040,11590,11590,11590,11590,62
|
|
20230726,121700,1170421460,11590,11590,11590,11590,68
|
|
20230726,121600,1169633340,11590,11560,11590,11560,105
|
|
20230726,121500,1168416540,11550,11550,11550,11550,0
|
|
20230726,121400,1168416540,11550,11600,11600,11550,99
|
|
20230726,121300,1167268190,11550,11550,11550,11550,0
|
|
20230726,121200,1167268190,11550,11560,11560,11550,70
|
|
20230726,121100,1166459250,11600,11580,11600,11580,297
|
|
20230726,121000,1163016510,11580,11580,11580,11580,0
|
|
20230726,120900,1163016510,11580,11600,11600,11580,561
|
|
20230726,120800,1156513630,11610,11610,11610,11610,94
|
|
20230726,120700,1155422290,11610,11610,11610,11610,77
|
|
20230726,120600,1154528320,11600,11600,11600,11600,171
|
|
20230726,120500,1152544720,11610,11610,11610,11610,0
|
|
20230726,120400,1152544720,11610,11610,11610,11610,0
|
|
20230726,120300,1152544720,11610,11590,11610,11590,227
|
|
20230726,120200,1149911890,11600,11600,11600,11600,0
|
|
20230726,120100,1149911890,11600,11600,11610,11600,475
|
|
20230726,120000,1144401830,11590,11590,11590,11580,594
|
|
20230726,115900,1137517810,11610,11610,11610,11610,646
|
|
20230726,115800,1130017750,11610,11610,11610,11610,99
|
|
20230726,115700,1128868360,11610,11610,11610,11610,101
|
|
20230726,115600,1127695750,11610,11600,11620,11600,328
|
|
20230726,115500,1123888970,11600,11600,11600,11600,47
|
|
20230726,115400,1123343770,11600,11600,11600,11600,0
|
|
20230726,115300,1123343770,11600,11600,11600,11600,74
|
|
20230726,115200,1122485370,11600,11550,11600,11550,1102
|
|
20230726,115100,1109719890,11550,11550,11550,11550,0
|
|
20230726,115000,1109719890,11550,11550,11550,11550,172
|
|
20230726,114900,1107733290,11540,11530,11540,11530,5
|
|
20230726,114800,1107675600,11540,11540,11540,11540,96
|
|
20230726,114700,1106567760,11540,11540,11540,11540,150
|
|
20230726,114600,1104836760,11550,11550,11550,11550,410
|
|
20230726,114500,1100101260,11540,11540,11540,11540,85
|
|
20230726,114400,1099120360,11530,11530,11530,11530,50
|
|
20230726,114300,1098543860,11540,11540,11540,11530,308
|
|
20230726,114200,1094990540,11550,11550,11550,11550,0
|
|
20230726,114100,1094990540,11550,11550,11550,11550,232
|
|
20230726,114000,1092310940,11550,11540,11550,11540,251
|
|
20230726,113900,1089412490,11540,11540,11540,11540,166
|
|
20230726,113800,1087496850,11540,11530,11540,11530,580
|
|
20230726,113700,1080808450,11530,11540,11540,11520,309
|
|
20230726,113600,1077246570,11540,11540,11540,11540,0
|
|
20230726,113500,1077246570,11540,11520,11540,11520,434
|
|
20230726,113400,1072243290,11520,11450,11520,11440,2498
|
|
20230726,113300,1043591820,11450,11450,11450,11450,206
|
|
20230726,113200,1041233120,11430,11430,11430,11430,100
|
|
20230726,113100,1040090120,11430,11430,11430,11430,21
|
|
20230726,113000,1039850090,11430,11430,11430,11430,30
|
|
20230726,112900,1039507190,11420,11420,11420,11420,40
|
|
20230726,112800,1039050390,11450,11450,11450,11450,0
|
|
20230726,112700,1039050390,11450,11450,11450,11450,198
|
|
20230726,112600,1036783290,11450,11450,11450,11450,0
|
|
20230726,112500,1036783290,11450,11450,11450,11450,228
|
|
20230726,112400,1034172690,11450,11400,11450,11400,86
|
|
20230726,112300,1033191940,11390,11390,11390,11390,614
|
|
20230726,112200,1026198480,11390,11390,11390,11390,108
|
|
20230726,112100,1024968360,11350,11360,11360,11350,101
|
|
20230726,112000,1023821890,11390,11390,11390,11390,173
|
|
20230726,111900,1021851420,11360,11360,11360,11360,0
|
|
20230726,111800,1021851420,11360,11360,11360,11360,136
|
|
20230726,111700,1020306460,11360,11360,11360,11360,20
|
|
20230726,111600,1020079260,11370,11370,11370,11370,100
|
|
20230726,111500,1018942260,11370,11370,11370,11370,101
|
|
20230726,111400,1017793890,11370,11370,11370,11370,45
|
|
20230726,111300,1017282240,11370,11370,11370,11370,44
|
|
20230726,111200,1016781960,11370,11380,11390,11370,1293
|
|
20230726,111100,1002069100,11380,11400,11400,11380,34
|
|
20230726,111000,1001682140,11380,11400,11400,11380,25
|
|
20230726,110900,1001397540,11400,11390,11400,11390,241
|
|
20230726,110800,998650910,11400,11410,11410,11400,951
|
|
20230726,110700,987807500,11410,11460,11460,11410,223
|
|
20230726,110600,985257970,11420,11440,11440,11420,725
|
|
20230726,110500,976971990,11440,11460,11460,11430,282
|
|
20230726,110400,973745990,11460,11460,11460,11460,132
|
|
20230726,110300,972233270,11420,11420,11420,11420,0
|
|
20230726,110200,972233270,11420,11400,11420,11400,433
|
|
20230726,110100,967295070,11370,11370,11370,11370,99
|
|
20230726,110000,966169440,11370,11370,11370,11370,101
|
|
20230726,105900,965021070,11350,11350,11350,11350,0
|
|
20230726,105800,965021070,11350,11330,11350,11330,319
|
|
20230726,105700,961402420,11320,11320,11320,11320,10
|
|
20230726,105600,961289220,11320,11320,11320,11320,0
|
|
20230726,105500,961289220,11320,11320,11320,11320,40
|
|
20230726,105400,960836420,11350,11350,11350,11350,0
|
|
20230726,105300,960836420,11350,11350,11350,11350,0
|
|
20230726,105200,960836420,11350,11310,11350,11310,599
|
|
20230726,105100,954060700,11310,11290,11310,11290,1226
|
|
20230726,105000,940203700,11280,11280,11280,11280,22
|
|
20230726,104900,939955540,11220,11220,11220,11220,5
|
|
20230726,104800,939899440,11240,11240,11240,11240,201
|
|
20230726,104700,937640200,11210,11220,11220,11210,1307
|
|
20230726,104600,922977730,11210,11270,11270,11210,1500
|
|
20230726,104500,906128440,11260,11250,11260,11250,445
|
|
20230726,104400,901121740,11260,11270,11270,11260,653
|
|
20230726,104300,893765400,11280,11290,11290,11280,595
|
|
20230726,104200,887051370,11300,11300,11320,11300,102
|
|
20230726,104100,885898750,11300,11300,11300,11300,218
|
|
20230726,104000,883435350,11310,11310,11310,11310,47
|
|
20230726,103900,882903780,11310,11310,11310,11310,58
|
|
20230726,103800,882247800,11310,11370,11370,11310,138
|
|
20230726,103700,880684020,11370,11300,11370,11300,150
|
|
20230726,103600,878985550,11360,11310,11360,11310,172
|
|
20230726,103500,877035200,11300,11300,11300,11300,116
|
|
20230726,103400,875724400,11310,11300,11310,11300,635
|
|
20230726,103300,868548880,11300,11300,11300,11300,300
|
|
20230726,103200,865158880,11300,11300,11300,11300,0
|
|
20230726,103100,865158880,11300,11300,11300,11300,11401
|
|
20230726,103000,736327580,11310,11310,11340,11310,1284
|
|
20230726,102900,721804240,11310,11310,11310,11310,15
|
|
20230726,102800,721634590,11310,11320,11320,11310,187
|
|
20230726,102700,719519560,11310,11310,11320,11310,482
|
|
20230726,102600,714063970,11320,11320,11320,11310,220
|
|
20230726,102500,711573730,11310,11310,11310,11310,45
|
|
20230726,102400,711064780,11340,11340,11340,11340,9
|
|
20230726,102300,710962720,11310,11310,11310,11310,258
|
|
20230726,102200,708044740,11310,11310,11310,11310,10
|
|
20230726,102100,707931640,11340,11310,11340,11310,200
|
|
20230726,102000,705666670,11310,11310,11310,11310,0
|
|
20230726,101900,705666670,11310,11310,11310,11310,323
|
|
20230726,101800,702013540,11310,11310,11310,11310,300
|
|
20230726,101700,698620540,11320,11320,11320,11320,20
|
|
20230726,101600,698394140,11360,11360,11360,11360,0
|
|
20230726,101500,698394140,11360,11320,11360,11310,773
|
|
20230726,101400,689650240,11330,11330,11360,11320,473
|
|
20230726,101300,684291760,11330,11330,11330,11330,145
|
|
20230726,101200,682648910,11330,11330,11360,11330,1873
|
|
20230726,101100,661424100,11320,11350,11350,11320,150
|
|
20230726,101000,659724350,11360,11360,11360,11360,5
|
|
20230726,100900,659667550,11360,11360,11360,11360,0
|
|
20230726,100800,659667550,11360,11360,11360,11350,56
|
|
20230726,100700,659031480,11370,11310,11370,11310,482
|
|
20230726,100600,653575440,11310,11310,11310,11310,606
|
|
20230726,100500,646721580,11310,11310,11310,11310,283
|
|
20230726,100400,643520850,11300,11300,11300,11300,1500
|
|
20230726,100300,626570850,11300,11300,11300,11300,500
|
|
20230726,100200,620920850,11300,11310,11310,11300,3500
|
|
20230726,100100,581370700,11300,11330,11330,11300,4200
|
|
20230726,100000,533872740,11330,11340,11340,11330,2105
|
|
20230726,095900,510019950,11340,11370,11370,11340,390
|
|
20230726,095800,505592580,11370,11370,11370,11370,240
|
|
20230726,095700,502863780,11360,11370,11370,11360,142
|
|
20230726,095600,501250580,11360,11350,11360,11350,133
|
|
20230726,095500,499739900,11340,11340,11340,11340,44
|
|
20230726,095400,499240940,11340,11350,11350,11340,62
|
|
20230726,095300,498537440,11350,11350,11350,11340,828
|
|
20230726,095200,489144980,11350,11380,11380,11350,1859
|
|
20230726,095100,468027970,11380,11420,11420,11380,403
|
|
20230726,095000,463433440,11410,11420,11420,11400,801
|
|
20230726,094900,454296100,11430,11420,11430,11420,134
|
|
20230726,094800,452764880,11420,11430,11430,11420,473
|
|
20230726,094700,447358910,11440,11450,11450,11440,461
|
|
20230726,094600,442082330,11460,11460,11460,11460,123
|
|
20230726,094500,440672750,11470,11470,11470,11470,226
|
|
20230726,094400,438080530,11470,11470,11480,11470,131
|
|
20230726,094300,436577370,11470,11490,11500,11470,365
|
|
20230726,094200,432383760,11490,11510,11510,11490,49
|
|
20230726,094100,431820340,11520,11580,11580,11520,240
|
|
20230726,094000,429043540,11580,11580,11580,11580,600
|
|
20230726,093900,422095540,11580,11580,11580,11580,3
|
|
20230726,093800,422060800,11590,11510,11610,11510,297
|
|
20230726,093700,418639760,11510,11450,11520,11450,689
|
|
20230726,093600,410710360,11440,11500,11500,11440,61
|
|
20230726,093500,410011440,11440,11450,11450,11440,836
|
|
20230726,093400,400446990,11460,11460,11460,11460,95
|
|
20230726,093300,399358290,11520,11480,11520,11440,1010
|
|
20230726,093200,387799920,11550,11550,11550,11550,50
|
|
20230726,093100,387222420,11550,11550,11550,11550,176
|
|
20230726,093000,385189620,11550,11500,11550,11420,1692
|
|
20230726,092900,365810380,11450,11460,11460,11450,118
|
|
20230726,092800,364459270,11460,11460,11460,11460,522
|
|
20230726,092700,358477150,11460,11460,11460,11450,1205
|
|
20230726,092600,344677850,11460,11460,11460,11450,1332
|
|
20230726,092500,329413560,11460,11480,11480,11460,355
|
|
20230726,092400,325343940,11480,11500,11500,11480,694
|
|
20230726,092300,317371740,11510,11500,11510,11500,317
|
|
20230726,092200,313723740,11500,11500,11500,11500,179
|
|
20230726,092100,311665240,11500,11500,11500,11500,159
|
|
20230726,092000,309836740,11500,11500,11500,11500,61
|
|
20230726,091900,309135240,11500,11560,11570,11500,1301
|
|
20230726,091800,294162800,11520,11570,11570,11510,3691
|
|
20230726,091700,251609070,11580,11580,11580,11580,199
|
|
20230726,091600,249304650,11580,11540,11700,11540,614
|
|
20230726,091500,242207930,11540,11590,11590,11540,3782
|
|
20230726,091400,198454880,11590,11590,11590,11590,107
|
|
20230726,091300,197214750,11590,11590,11590,11590,3
|
|
20230726,091200,197179980,11630,11590,11630,11570,329
|
|
20230726,091100,193363970,11590,11620,11620,11590,1039
|
|
20230726,091000,181308570,11610,11620,11620,11600,1303
|
|
20230726,090900,166186290,11620,11650,11660,11610,4458
|
|
20230726,090800,114379920,11600,11600,11600,11600,536
|
|
20230726,090700,108162320,11600,11620,11620,11590,967
|
|
20230726,090600,96947850,11620,11660,11660,11620,1270
|
|
20230726,090500,82141180,11660,11660,11670,11660,278
|
|
20230726,090400,78899560,11660,11650,11710,11650,33
|
|
20230726,090300,78514650,11650,11710,11720,11650,417
|
|
20230726,090200,73633910,11710,11700,11710,11700,187
|
|
20230726,090100,71444230,11700,11750,11750,11700,726
|
|
20230726,090000,62917140,11740,11630,11850,11630,5403
|