611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190800,1694746720,13100,13100,13100,13100,399
|
|
20230726,190700,1694746720,13100,13100,13100,13100,0
|
|
20230726,190600,1694746720,13100,13100,13100,13100,0
|
|
20230726,190500,1694746720,13100,13100,13100,13100,0
|
|
20230726,190400,1694746720,13100,13100,13100,13100,0
|
|
20230726,190300,1694746720,13100,13100,13100,13100,0
|
|
20230726,190200,1694746720,13100,13100,13100,13100,0
|
|
20230726,190100,1694746720,13100,13100,13100,13100,0
|
|
20230726,190000,1694746720,13100,13100,13100,13100,0
|
|
20230726,185900,1694746720,13100,13100,13100,13100,0
|
|
20230726,185800,1694746720,13100,13100,13100,13100,0
|
|
20230726,185700,1694746720,13100,13100,13100,13100,0
|
|
20230726,185600,1694746720,13100,13100,13100,13100,0
|
|
20230726,185500,1694746720,13100,13100,13100,13100,0
|
|
20230726,185400,1694746720,13100,13100,13100,13100,0
|
|
20230726,185300,1694746720,13100,13100,13100,13100,0
|
|
20230726,185200,1694746720,13100,13100,13100,13100,0
|
|
20230726,185100,1694746720,13100,13100,13100,13100,0
|
|
20230726,185000,1694746720,13100,13100,13100,13100,0
|
|
20230726,184900,1694746720,13100,13100,13100,13100,0
|
|
20230726,184800,1694746720,13100,13100,13100,13100,0
|
|
20230726,184700,1694746720,13100,13100,13100,13100,0
|
|
20230726,184600,1694746720,13100,13100,13100,13100,0
|
|
20230726,184500,1694746720,13100,13100,13100,13100,0
|
|
20230726,184400,1694746720,13100,13100,13100,13100,0
|
|
20230726,184300,1694746720,13100,13100,13100,13100,0
|
|
20230726,184200,1694746720,13100,13100,13100,13100,0
|
|
20230726,184100,1694746720,13100,13100,13100,13100,0
|
|
20230726,184000,1694746720,13100,13100,13100,13100,0
|
|
20230726,183900,1694746720,13100,13100,13100,13100,0
|
|
20230726,183800,1694746720,13100,13100,13100,13100,399
|
|
20230726,183700,1694746720,13100,13100,13100,13100,0
|
|
20230726,183600,1694746720,13100,13100,13100,13100,0
|
|
20230726,183500,1694746720,13100,13100,13100,13100,0
|
|
20230726,183400,1694746720,13100,13100,13100,13100,0
|
|
20230726,183300,1694746720,13100,13100,13100,13100,0
|
|
20230726,183200,1694746720,13100,13100,13100,13100,0
|
|
20230726,183100,1694746720,13100,13100,13100,13100,0
|
|
20230726,183000,1694746720,13100,13100,13100,13100,0
|
|
20230726,182900,1694746720,13100,13100,13100,13100,0
|
|
20230726,182800,1694746720,13100,13100,13100,13100,0
|
|
20230726,182700,1694746720,13100,13100,13100,13100,0
|
|
20230726,182600,1694746720,13100,13100,13100,13100,0
|
|
20230726,182500,1694746720,13100,13100,13100,13100,0
|
|
20230726,182400,1694746720,13100,13100,13100,13100,0
|
|
20230726,182300,1694746720,13100,13100,13100,13100,0
|
|
20230726,182200,1694746720,13100,13100,13100,13100,0
|
|
20230726,182100,1694746720,13100,13100,13100,13100,0
|
|
20230726,182000,1694746720,13100,13100,13100,13100,0
|
|
20230726,181900,1694746720,13100,13100,13100,13100,0
|
|
20230726,181800,1694746720,13100,13100,13100,13100,0
|
|
20230726,181700,1694746720,13100,13100,13100,13100,0
|
|
20230726,181600,1694746720,13100,13100,13100,13100,0
|
|
20230726,181500,1694746720,13100,13100,13100,13100,0
|
|
20230726,181400,1694746720,13100,13100,13100,13100,0
|
|
20230726,181300,1694746720,13100,13100,13100,13100,0
|
|
20230726,181200,1694746720,13100,13100,13100,13100,0
|
|
20230726,181100,1694746720,13100,13100,13100,13100,0
|
|
20230726,181000,1694746720,13100,13100,13100,13100,0
|
|
20230726,180900,1694746720,13100,13100,13100,13100,0
|
|
20230726,180800,1694746720,13100,13100,13100,13100,399
|
|
20230726,180700,1694746720,13100,13100,13100,13100,0
|
|
20230726,180600,1694746720,13100,13100,13100,13100,0
|
|
20230726,180500,1694746720,13100,13100,13100,13100,0
|
|
20230726,180400,1694746720,13100,13100,13100,13100,0
|
|
20230726,180300,1694746720,13100,13100,13100,13100,0
|
|
20230726,180200,1694746720,13100,13100,13100,13100,0
|
|
20230726,180100,1694746720,13100,13100,13100,13100,0
|
|
20230726,180000,1694746720,13100,13100,13100,13100,0
|
|
20230726,175900,1694746720,13100,13100,13100,13100,0
|
|
20230726,175800,1694746720,13100,13100,13100,13100,0
|
|
20230726,175700,1694746720,13100,13100,13100,13100,0
|
|
20230726,175600,1694746720,13100,13100,13100,13100,0
|
|
20230726,175500,1694746720,13100,13100,13100,13100,0
|
|
20230726,175400,1694746720,13100,13100,13100,13100,0
|
|
20230726,175300,1694746720,13100,13100,13100,13100,0
|
|
20230726,175200,1694746720,13100,13100,13100,13100,0
|
|
20230726,175100,1694746720,13100,13100,13100,13100,0
|
|
20230726,175000,1694746720,13100,13100,13100,13100,0
|
|
20230726,174900,1694746720,13100,13100,13100,13100,0
|
|
20230726,174800,1694746720,13100,13100,13100,13100,0
|
|
20230726,174700,1694746720,13100,13100,13100,13100,0
|
|
20230726,174600,1694746720,13100,13100,13100,13100,0
|
|
20230726,174500,1694746720,13100,13100,13100,13100,0
|
|
20230726,174400,1694746720,13100,13100,13100,13100,0
|
|
20230726,174300,1694746720,13100,13100,13100,13100,0
|
|
20230726,174200,1694746720,13100,13100,13100,13100,0
|
|
20230726,174100,1694746720,13100,13100,13100,13100,0
|
|
20230726,174000,1694746720,13100,13100,13100,13100,0
|
|
20230726,173900,1694746720,13100,13100,13100,13100,0
|
|
20230726,173800,1694746720,13100,13100,13100,13100,399
|
|
20230726,173700,1694746720,13100,13100,13100,13100,0
|
|
20230726,173600,1694746720,13100,13100,13100,13100,0
|
|
20230726,173500,1694746720,13100,13100,13100,13100,0
|
|
20230726,173400,1694746720,13100,13100,13100,13100,0
|
|
20230726,173300,1694746720,13100,13100,13100,13100,0
|
|
20230726,173200,1694746720,13100,13100,13100,13100,0
|
|
20230726,173100,1694746720,13100,13100,13100,13100,0
|
|
20230726,173000,1694746720,13100,13100,13100,13100,0
|
|
20230726,172900,1694746720,13100,13100,13100,13100,0
|
|
20230726,172800,1694746720,13100,13100,13100,13100,0
|
|
20230726,172700,1694746720,13100,13100,13100,13100,0
|
|
20230726,172600,1694746720,13100,13100,13100,13100,0
|
|
20230726,172500,1694746720,13100,13100,13100,13100,0
|
|
20230726,172400,1694746720,13100,13100,13100,13100,0
|
|
20230726,172300,1694746720,13100,13100,13100,13100,0
|
|
20230726,172200,1694746720,13100,13100,13100,13100,0
|
|
20230726,172100,1694746720,13100,13100,13100,13100,0
|
|
20230726,172000,1694746720,13100,13100,13100,13100,0
|
|
20230726,171900,1694746720,13100,13100,13100,13100,0
|
|
20230726,171800,1694746720,13100,13100,13100,13100,0
|
|
20230726,171700,1694746720,13100,13100,13100,13100,0
|
|
20230726,171600,1694746720,13100,13100,13100,13100,0
|
|
20230726,171500,1694746720,13100,13100,13100,13100,0
|
|
20230726,171400,1694746720,13100,13100,13100,13100,0
|
|
20230726,171300,1694746720,13100,13100,13100,13100,0
|
|
20230726,171200,1694746720,13100,13100,13100,13100,0
|
|
20230726,171100,1694746720,13100,13100,13100,13100,0
|
|
20230726,171000,1694746720,13100,13100,13100,13100,0
|
|
20230726,170900,1694746720,13100,13100,13100,13100,0
|
|
20230726,170800,1694746720,13100,13100,13100,13100,399
|
|
20230726,170700,1694746720,13100,13100,13100,13100,0
|
|
20230726,170600,1694746720,13100,13100,13100,13100,0
|
|
20230726,170500,1694746720,13100,13100,13100,13100,0
|
|
20230726,170400,1694746720,13100,13100,13100,13100,0
|
|
20230726,170300,1694746720,13100,13100,13100,13100,0
|
|
20230726,170200,1694746720,13100,13100,13100,13100,0
|
|
20230726,170100,1694746720,13100,13100,13100,13100,0
|
|
20230726,170000,1694746720,13100,13100,13100,13100,0
|
|
20230726,165900,1694746720,13100,13100,13100,13100,0
|
|
20230726,165800,1694746720,13100,13100,13100,13100,0
|
|
20230726,165700,1694746720,13100,13100,13100,13100,0
|
|
20230726,165600,1694746720,13100,13100,13100,13100,0
|
|
20230726,165500,1694746720,13100,13100,13100,13100,0
|
|
20230726,165400,1694746720,13100,13100,13100,13100,0
|
|
20230726,165300,1694746720,13100,13100,13100,13100,0
|
|
20230726,165200,1694746720,13100,13100,13100,13100,0
|
|
20230726,165100,1694746720,13100,13100,13100,13100,0
|
|
20230726,165000,1694746720,13100,13100,13100,13100,0
|
|
20230726,164900,1694746720,13100,13100,13100,13100,0
|
|
20230726,164800,1694746720,13100,13100,13100,13100,0
|
|
20230726,164700,1694746720,13100,13100,13100,13100,0
|
|
20230726,164600,1694746720,13100,13100,13100,13100,0
|
|
20230726,164500,1694746720,13100,13100,13100,13100,0
|
|
20230726,164400,1694746720,13100,13100,13100,13100,0
|
|
20230726,164300,1694746720,13100,13100,13100,13100,0
|
|
20230726,164200,1694746720,13100,13100,13100,13100,0
|
|
20230726,164100,1694746720,13100,13100,13100,13100,0
|
|
20230726,164000,1694746720,13100,13100,13100,13100,0
|
|
20230726,163900,1694746720,13100,13100,13100,13100,0
|
|
20230726,163800,1694746720,13100,13100,13100,13100,399
|
|
20230726,163700,1694746720,13100,13100,13100,13100,0
|
|
20230726,163600,1694746720,13100,13100,13100,13100,0
|
|
20230726,163500,1694746720,13100,13100,13100,13100,0
|
|
20230726,163400,1694746720,13100,13100,13100,13100,0
|
|
20230726,163300,1694746720,13100,13100,13100,13100,0
|
|
20230726,163200,1694746720,13100,13100,13100,13100,0
|
|
20230726,163100,1694746720,13100,13100,13100,13100,0
|
|
20230726,163000,1694746720,13100,13100,13100,13100,0
|
|
20230726,162900,1694746720,13100,13100,13100,13100,0
|
|
20230726,162800,1694746720,13100,13100,13100,13100,0
|
|
20230726,162700,1694746720,13100,13100,13100,13100,0
|
|
20230726,162600,1694746720,13100,13100,13100,13100,0
|
|
20230726,162500,1694746720,13100,13100,13100,13100,0
|
|
20230726,162400,1694746720,13100,13100,13100,13100,0
|
|
20230726,162300,1694746720,13100,13100,13100,13100,0
|
|
20230726,162200,1694746720,13100,13100,13100,13100,0
|
|
20230726,162100,1694746720,13100,13100,13100,13100,0
|
|
20230726,162000,1694746720,13100,13100,13100,13100,0
|
|
20230726,161900,1694746720,13100,13100,13100,13100,0
|
|
20230726,161800,1694746720,13100,13100,13100,13100,0
|
|
20230726,161700,1694746720,13100,13100,13100,13100,0
|
|
20230726,161600,1694746720,13100,13100,13100,13100,0
|
|
20230726,161500,1694746720,13100,13100,13100,13100,0
|
|
20230726,161400,1694746720,13100,13100,13100,13100,0
|
|
20230726,161300,1694746720,13100,13100,13100,13100,0
|
|
20230726,161200,1694746720,13100,13100,13100,13100,0
|
|
20230726,161100,1694746720,13100,13100,13100,13100,0
|
|
20230726,161000,1694746720,13100,13100,13100,13100,0
|
|
20230726,160900,1694746720,13100,13100,13100,13100,0
|
|
20230726,160800,1694746720,13100,13100,13100,13100,399
|
|
20230726,160700,1694746720,13100,13100,13100,13100,0
|
|
20230726,160600,1694746720,13100,13100,13100,13100,0
|
|
20230726,160500,1694746720,13100,13100,13100,13100,0
|
|
20230726,160400,1694746720,13100,13100,13100,13100,0
|
|
20230726,160300,1694746720,13100,13100,13100,13100,0
|
|
20230726,160200,1694746720,13100,13100,13100,13100,0
|
|
20230726,160100,1694746720,13100,13100,13100,13100,0
|
|
20230726,160000,1694746720,13100,13100,13100,13100,0
|
|
20230726,155900,1694746720,13100,13100,13100,13100,0
|
|
20230726,155800,1694746720,13100,13100,13100,13100,0
|
|
20230726,155700,1694746720,13100,13100,13100,13100,0
|
|
20230726,155600,1694746720,13100,13100,13100,13100,0
|
|
20230726,155500,1694746720,13100,13100,13100,13100,0
|
|
20230726,155400,1694746720,13100,13100,13100,13100,0
|
|
20230726,155300,1694746720,13100,13100,13100,13100,0
|
|
20230726,155200,1694746720,13100,13100,13100,13100,0
|
|
20230726,155100,1694746720,13100,13100,13100,13100,0
|
|
20230726,155000,1694746720,13100,13100,13100,13100,0
|
|
20230726,154900,1694746720,13100,13100,13100,13100,0
|
|
20230726,154800,1694746720,13100,13100,13100,13100,0
|
|
20230726,154700,1694746720,13100,13100,13100,13100,0
|
|
20230726,154600,1694746720,13100,13100,13100,13100,0
|
|
20230726,154500,1694746720,13100,13100,13100,13100,0
|
|
20230726,154400,1694746720,13100,13100,13100,13100,0
|
|
20230726,154300,1694746720,13100,13100,13100,13100,0
|
|
20230726,154200,1694746720,13100,13100,13100,13100,0
|
|
20230726,154100,1694746720,13100,13100,13100,13100,0
|
|
20230726,154000,1694746720,13100,13100,13100,13100,0
|
|
20230726,153900,1694746720,13100,13100,13100,13100,0
|
|
20230726,153800,1694746720,13100,13100,13100,13100,399
|
|
20230726,153700,1694746720,13100,13100,13100,13100,0
|
|
20230726,153600,1694746720,13100,13100,13100,13100,0
|
|
20230726,153500,1694746720,13100,13100,13100,13100,0
|
|
20230726,153400,1694746720,13100,13100,13100,13100,0
|
|
20230726,153300,1694746720,13100,13100,13100,13100,0
|
|
20230726,153200,1694746720,13100,13100,13100,13100,0
|
|
20230726,153100,1694746720,13100,13100,13100,13100,0
|
|
20230726,153000,1694746720,13100,13100,13100,13100,399
|
|
20230726,152900,1689519820,13100,13100,13100,13100,0
|
|
20230726,152800,1689519820,13100,13100,13100,13100,0
|
|
20230726,152700,1689519820,13100,13100,13100,13100,0
|
|
20230726,152600,1689519820,13100,13100,13100,13100,0
|
|
20230726,152500,1689519820,13100,13100,13100,13100,0
|
|
20230726,152400,1689519820,13100,13100,13100,13100,0
|
|
20230726,152300,1689519820,13100,13100,13100,13100,0
|
|
20230726,152200,1689519820,13100,13100,13100,13100,0
|
|
20230726,152100,1689519820,13100,13100,13100,13100,0
|
|
20230726,152000,1689519820,13100,13100,13100,13100,0
|
|
20230726,151900,1689519820,13100,13100,13100,13100,4
|
|
20230726,151800,1689467420,12950,12960,12960,12950,1326
|
|
20230726,151700,1672290020,12960,13000,13000,12960,1133
|
|
20230726,151600,1657592970,13000,12990,13000,12990,507
|
|
20230726,151500,1651002040,12990,12960,12990,12960,127
|
|
20230726,151400,1649352370,12990,12950,12990,12950,75
|
|
20230726,151300,1648378160,12930,12930,12930,12930,1
|
|
20230726,151200,1648365230,12950,12950,12950,12950,431
|
|
20230726,151100,1642783780,12950,12950,12950,12950,295
|
|
20230726,151000,1638963530,12950,12900,12950,12900,2958
|
|
20230726,150900,1600727790,12890,12930,12930,12890,2465
|
|
20230726,150800,1568926990,12930,12970,12970,12930,1372
|
|
20230726,150700,1551157200,12970,12950,12970,12950,259
|
|
20230726,150600,1547799090,12950,12980,12980,12950,1255
|
|
20230726,150500,1531535680,12990,12980,12990,12980,131
|
|
20230726,150400,1529834000,12990,12990,12990,12990,257
|
|
20230726,150300,1526495570,12990,13000,13000,12990,76
|
|
20230726,150200,1525507700,13000,13000,13000,13000,51
|
|
20230726,150100,1524844700,13000,13050,13050,13000,1576
|
|
20230726,150000,1504349560,13050,13040,13050,13000,107
|
|
20230726,145900,1502954340,13040,13000,13040,13000,201
|
|
20230726,145800,1500341300,13040,13040,13040,13040,52
|
|
20230726,145700,1499663220,13000,13000,13000,13000,1865
|
|
20230726,145600,1475418220,13000,13000,13000,13000,573
|
|
20230726,145500,1467969220,13000,13000,13000,13000,0
|
|
20230726,145400,1467969220,13000,13000,13000,13000,971
|
|
20230726,145300,1455346220,13000,13040,13040,12990,2443
|
|
20230726,145200,1423584050,13010,13010,13010,13010,1199
|
|
20230726,145100,1407985060,13010,13000,13010,13000,1727
|
|
20230726,145000,1385522000,13000,13030,13030,13000,104
|
|
20230726,144900,1384167610,13030,13030,13030,13030,106
|
|
20230726,144800,1382786430,13040,13030,13040,13030,52
|
|
20230726,144700,1382108360,13040,13040,13040,13040,55
|
|
20230726,144600,1381391160,13040,13040,13040,13040,202
|
|
20230726,144500,1378757080,13040,13060,13060,13010,184
|
|
20230726,144400,1376355840,13060,13060,13070,13060,306
|
|
20230726,144300,1372359470,13060,13060,13060,13060,52
|
|
20230726,144200,1371680350,13000,13000,13000,13000,0
|
|
20230726,144100,1371680350,13000,13010,13010,13000,556
|
|
20230726,144000,1364449740,13010,13030,13030,13000,2813
|
|
20230726,143900,1327853930,13060,13060,13060,13060,63
|
|
20230726,143800,1327031150,13060,13060,13060,13060,104
|
|
20230726,143700,1325672910,13060,13060,13060,13060,54
|
|
20230726,143600,1324967670,13030,13030,13030,13030,0
|
|
20230726,143500,1324967670,13030,13040,13040,13030,563
|
|
20230726,143400,1317627780,13000,13040,13040,12990,2202
|
|
20230726,143300,1288996010,13040,13060,13060,13030,288
|
|
20230726,143200,1285240530,13060,13080,13080,13060,122
|
|
20230726,143100,1283646070,13080,13090,13090,13080,75
|
|
20230726,143000,1282665060,13090,13100,13100,13090,54
|
|
20230726,142900,1281957670,13100,13100,13100,13100,53
|
|
20230726,142800,1281263370,13100,13100,13100,13100,187
|
|
20230726,142700,1278813670,13100,13080,13100,13080,109
|
|
20230726,142600,1277386550,13080,13080,13080,13080,58
|
|
20230726,142500,1276627910,13070,13070,13070,13070,0
|
|
20230726,142400,1276627910,13070,13070,13070,13070,0
|
|
20230726,142300,1276627910,13070,13070,13070,13070,105
|
|
20230726,142200,1275255560,13070,13020,13070,13020,157
|
|
20230726,142100,1273208820,13000,13060,13060,13000,715
|
|
20230726,142000,1263905700,13060,13080,13080,13060,426
|
|
20230726,141900,1258340080,13080,13080,13080,13080,49
|
|
20230726,141800,1257699160,13060,13080,13090,13060,476
|
|
20230726,141700,1251468940,13060,13060,13060,13060,6
|
|
20230726,141600,1251390580,13060,13050,13060,13050,510
|
|
20230726,141500,1244734560,13050,13000,13050,13000,62
|
|
20230726,141400,1243925960,13000,13050,13050,13000,1242
|
|
20230726,141300,1227777860,13050,13050,13050,13050,135
|
|
20230726,141200,1226016110,13050,13050,13050,13050,241
|
|
20230726,141100,1222871060,13000,13000,13000,13000,0
|
|
20230726,141000,1222871060,13000,13060,13060,13000,1056
|
|
20230726,140900,1209121140,13060,13090,13090,13060,362
|
|
20230726,140800,1204391680,13090,13090,13090,13090,2
|
|
20230726,140700,1204365500,13090,13100,13100,13090,63
|
|
20230726,140600,1203540710,13100,13100,13100,13100,127
|
|
20230726,140500,1201877010,13060,13060,13060,13060,0
|
|
20230726,140400,1201877010,13060,13050,13060,13050,1075
|
|
20230726,140300,1187839610,13040,13030,13040,13030,641
|
|
20230726,140200,1179485170,13030,13010,13030,13010,335
|
|
20230726,140100,1175123820,13000,13000,13000,12990,884
|
|
20230726,140000,1163632010,13000,13020,13020,13000,873
|
|
20230726,135900,1152281940,12960,12960,12960,12960,0
|
|
20230726,135800,1152281940,12960,13000,13000,12960,720
|
|
20230726,135700,1142940730,12970,13000,13000,12970,954
|
|
20230726,135600,1130546410,13030,13030,13030,13030,52
|
|
20230726,135500,1129868850,13000,13000,13000,13000,0
|
|
20230726,135400,1129868850,13000,13000,13000,12990,772
|
|
20230726,135300,1119833460,13000,13030,13030,12990,4347
|
|
20230726,135200,1063318610,13040,13040,13040,13040,61
|
|
20230726,135100,1062523170,13040,13040,13040,13040,38
|
|
20230726,135000,1062027650,13040,13040,13040,13040,718
|
|
20230726,134900,1052664930,13050,13050,13050,13050,34
|
|
20230726,134800,1052221230,13040,13040,13040,13040,20
|
|
20230726,134700,1051960430,13040,13040,13040,13040,52
|
|
20230726,134600,1051282350,13040,13040,13040,13040,57
|
|
20230726,134500,1050539070,13040,13060,13060,13040,246
|
|
20230726,134400,1047330190,13060,13080,13080,13060,125
|
|
20230726,134300,1045695600,13080,13070,13080,13070,52
|
|
20230726,134200,1045015950,13030,13030,13030,13030,11
|
|
20230726,134100,1044872620,13030,13030,13030,13030,200
|
|
20230726,134000,1042266620,13020,13050,13050,13020,806
|
|
20230726,133900,1031758390,13070,13080,13080,13070,1620
|
|
20230726,133800,1010583730,13080,13090,13090,13080,252
|
|
20230726,133700,1007285070,13090,13090,13090,13090,0
|
|
20230726,133600,1007285070,13090,13100,13100,13090,152
|
|
20230726,133500,1005294870,13100,13100,13100,13100,205
|
|
20230726,133400,1002609370,13100,13100,13100,13100,304
|
|
20230726,133300,998626970,13100,13100,13100,13100,52
|
|
20230726,133200,997945770,13090,13090,13090,13090,19
|
|
20230726,133100,997697060,13090,13110,13110,13090,492
|
|
20230726,133000,991251580,13160,13100,13160,13100,292
|
|
20230726,132900,987423260,13170,13170,13170,13170,55
|
|
20230726,132800,986698910,13170,13170,13170,13170,54
|
|
20230726,132700,985987730,13170,13170,13170,13170,53
|
|
20230726,132600,985289720,13170,13180,13180,13170,59
|
|
20230726,132500,984512170,13180,13180,13180,13180,1
|
|
20230726,132400,984498990,13180,13180,13180,13180,92
|
|
20230726,132300,983286430,13180,13170,13180,13170,40
|
|
20230726,132200,982759520,13170,13170,13170,13170,111
|
|
20230726,132100,981297650,13170,13170,13170,13170,52
|
|
20230726,132000,980612810,13090,13090,13090,13090,0
|
|
20230726,131900,980612810,13090,13170,13170,13090,55
|
|
20230726,131800,979888630,13170,13170,13170,13170,53
|
|
20230726,131700,979190620,13170,13170,13170,13170,1
|
|
20230726,131600,979177450,13160,13160,13160,13160,55
|
|
20230726,131500,978453650,13150,13150,13150,13150,120
|
|
20230726,131400,976875650,13130,13080,13130,13080,650
|
|
20230726,131300,968365160,13070,13060,13070,13060,356
|
|
20230726,131200,963715610,13040,13030,13040,13030,669
|
|
20230726,131100,954996400,13030,13030,13030,13030,153
|
|
20230726,131000,953002810,13030,13060,13060,13030,270
|
|
20230726,130900,949482000,13060,13060,13060,13060,8
|
|
20230726,130800,949377520,13040,13040,13040,13040,0
|
|
20230726,130700,949377520,13040,13040,13040,13040,94
|
|
20230726,130600,948151760,13040,13060,13060,13040,136
|
|
20230726,130500,946377950,13060,13060,13060,13060,105
|
|
20230726,130400,945006650,13060,13060,13060,13060,4
|
|
20230726,130300,944954410,13050,13050,13050,13050,1000
|
|
20230726,130200,931904410,13060,13080,13080,13060,1009
|
|
20230726,130100,918723820,13080,13090,13090,13080,69
|
|
20230726,130000,917820770,13090,13090,13090,13090,0
|
|
20230726,125900,917820770,13090,13090,13090,13070,254
|
|
20230726,125800,914499910,13090,13090,13090,13090,57
|
|
20230726,125700,913753780,13090,13060,13090,13060,832
|
|
20230726,125600,902884350,13060,13060,13070,13060,453
|
|
20230726,125500,896968160,13090,13090,13090,13090,53
|
|
20230726,125400,896274390,13090,13050,13100,13050,140
|
|
20230726,125300,894444550,13100,13110,13110,13100,167
|
|
20230726,125200,892256330,13100,13100,13100,13100,0
|
|
20230726,125100,892256330,13100,13090,13100,13060,2219
|
|
20230726,125000,863274570,13110,13110,13110,13110,105
|
|
20230726,124900,861898020,13110,13110,13110,13110,52
|
|
20230726,124800,861216300,13060,13070,13070,13060,208
|
|
20230726,124700,858499740,13100,13100,13110,13100,54
|
|
20230726,124600,857792330,13060,13060,13060,13060,50
|
|
20230726,124500,857139330,13060,13080,13080,13060,61
|
|
20230726,124400,856341470,13090,13100,13100,13090,234
|
|
20230726,124300,853277730,13100,13100,13100,13100,1
|
|
20230726,124200,853264630,13100,13100,13100,13100,255
|
|
20230726,124100,849924130,13100,13110,13110,13100,319
|
|
20230726,124000,845742370,13120,13130,13130,13120,117
|
|
20230726,123900,844207320,13150,13150,13150,13150,52
|
|
20230726,123800,843523520,13150,13150,13150,13150,62
|
|
20230726,123700,842708220,13150,13140,13150,13140,272
|
|
20230726,123600,839134020,13140,13140,13140,13140,8
|
|
20230726,123500,839028900,13120,13130,13130,13120,449
|
|
20230726,123400,833136720,13130,13130,13130,13130,23
|
|
20230726,123300,832834730,13120,13120,13120,13120,53
|
|
20230726,123200,832139370,13120,13140,13140,13120,450
|
|
20230726,123100,826233740,13160,13170,13170,13160,71
|
|
20230726,123000,825299190,13160,13160,13160,13160,54
|
|
20230726,122900,824588550,13160,13160,13160,13160,68
|
|
20230726,122800,823693670,13160,13160,13160,13160,62
|
|
20230726,122700,822877750,13160,13160,13160,13160,141
|
|
20230726,122600,821022190,13160,13160,13160,13160,53
|
|
20230726,122500,820324710,13130,13130,13130,13130,15
|
|
20230726,122400,820127760,13160,13160,13160,13160,52
|
|
20230726,122300,819443440,13130,13130,13130,13130,0
|
|
20230726,122200,819443440,13130,13150,13150,13130,880
|
|
20230726,122100,807888570,13160,13160,13160,13160,79
|
|
20230726,122000,806848930,13160,13180,13180,13160,141
|
|
20230726,121900,804991810,13190,13190,13190,13190,53
|
|
20230726,121800,804292740,13190,13190,13190,13190,52
|
|
20230726,121700,803606860,13190,13190,13190,13190,1
|
|
20230726,121600,803593670,13190,13190,13190,13190,52
|
|
20230726,121500,802907790,13190,13190,13190,13190,104
|
|
20230726,121400,801536030,13190,13190,13190,13190,10
|
|
20230726,121300,801404130,13200,13200,13200,13200,69
|
|
20230726,121200,800493330,13200,13200,13200,13200,67
|
|
20230726,121100,799608930,13200,13200,13200,13200,75
|
|
20230726,121000,798618930,13200,13200,13200,13200,131
|
|
20230726,120900,796889730,13200,13210,13210,13200,65
|
|
20230726,120800,796031650,13200,13200,13200,13200,0
|
|
20230726,120700,796031650,13200,13200,13200,13200,45
|
|
20230726,120600,795437650,13200,13200,13200,13200,76
|
|
20230726,120500,794434450,13190,13200,13200,13190,388
|
|
20230726,120400,789315220,13210,13200,13210,13200,174
|
|
20230726,120300,787016690,13210,13210,13210,13210,104
|
|
20230726,120200,785642850,13210,13210,13210,13210,53
|
|
20230726,120100,784942720,13210,13210,13210,13210,118
|
|
20230726,120000,783383940,13210,13200,13210,13200,59
|
|
20230726,115900,782605100,13200,13190,13200,13190,151
|
|
20230726,115800,780612900,13200,13200,13200,13190,164
|
|
20230726,115700,778448200,13190,13190,13200,13190,326
|
|
20230726,115600,774147530,13180,13180,13180,13180,31
|
|
20230726,115500,773738950,13170,13170,13170,13170,102
|
|
20230726,115400,772395610,13180,13180,13180,13180,130
|
|
20230726,115300,770682210,13180,13180,13180,13180,63
|
|
20230726,115200,769851870,13180,13180,13180,13180,60
|
|
20230726,115100,769061070,13180,13180,13180,13180,4
|
|
20230726,115000,769008350,13180,13180,13190,13180,75
|
|
20230726,114900,768019840,13190,13180,13190,13180,124
|
|
20230726,114800,766384980,13180,13180,13180,13180,551
|
|
20230726,114700,759122800,13180,13160,13180,13160,70
|
|
20230726,114600,758200560,13170,13190,13190,13170,165
|
|
20230726,114500,756025410,13180,13170,13180,13170,152
|
|
20230726,114400,754022570,13160,13160,13160,13160,0
|
|
20230726,114300,754022570,13160,13160,13160,13160,9
|
|
20230726,114200,753904130,13160,13170,13170,13160,53
|
|
20230726,114100,753206640,13160,13170,13170,13160,196
|
|
20230726,114000,750626760,13160,13140,13160,13140,146
|
|
20230726,113900,748706060,13140,13140,13140,13140,1
|
|
20230726,113800,748692920,13130,13130,13130,13130,168
|
|
20230726,113700,746487080,13130,13130,13130,13130,502
|
|
20230726,113600,739895820,13140,13140,13140,13140,2
|
|
20230726,113500,739869540,13130,13140,13140,13130,51
|
|
20230726,113400,739199900,13130,13130,13130,13130,0
|
|
20230726,113300,739199900,13130,13130,13130,13130,105
|
|
20230726,113200,737821250,13080,13080,13080,13080,0
|
|
20230726,113100,737821250,13080,13150,13150,13080,189
|
|
20230726,113000,735339510,13150,13150,13150,13150,201
|
|
20230726,112900,732696360,13160,13160,13160,13160,72
|
|
20230726,112800,731748840,13150,13150,13150,13150,57
|
|
20230726,112700,730999290,13150,13150,13150,13150,79
|
|
20230726,112600,729960440,13150,13150,13150,13150,2
|
|
20230726,112500,729934140,13150,13170,13170,13150,76
|
|
20230726,112400,728934720,13170,13170,13170,13170,52
|
|
20230726,112300,728249880,13170,13170,13170,13170,73
|
|
20230726,112200,727288470,13170,13170,13170,13170,52
|
|
20230726,112100,726603630,13170,13170,13170,13170,52
|
|
20230726,112000,725918790,13170,13170,13170,13170,52
|
|
20230726,111900,725233950,13170,13170,13170,13170,53
|
|
20230726,111800,724535940,13170,13170,13170,13170,52
|
|
20230726,111700,723851100,13170,13170,13170,13170,1
|
|
20230726,111600,723837930,13180,13130,13180,13130,104
|
|
20230726,111500,722469710,13170,13170,13170,13170,77
|
|
20230726,111400,721455620,13170,13180,13180,13170,625
|
|
20230726,111300,713223570,13180,13180,13180,13180,52
|
|
20230726,111200,712538210,13190,13190,13190,13190,53
|
|
20230726,111100,711839140,13190,13190,13190,13190,52
|
|
20230726,111000,711153260,13190,13190,13190,13190,69
|
|
20230726,110900,710243150,13190,13190,13190,13190,1
|
|
20230726,110800,710229960,13190,13180,13190,13180,52
|
|
20230726,110700,709544440,13190,13130,13190,13040,254
|
|
20230726,110600,706212900,13130,13190,13190,13130,514
|
|
20230726,110500,699454980,13190,13190,13190,13190,103
|
|
20230726,110400,698096410,13190,13210,13210,13190,75
|
|
20230726,110300,697106160,13210,13220,13220,13210,92
|
|
20230726,110200,695890320,13220,13220,13220,13220,79
|
|
20230726,110100,694845940,13220,13220,13220,13220,64
|
|
20230726,110000,693999860,13220,13220,13220,13220,249
|
|
20230726,105900,690708080,13220,13170,13250,13170,1836
|
|
20230726,105800,666427700,13170,13160,13170,13160,159
|
|
20230726,105700,664335250,13160,13160,13160,13160,183
|
|
20230726,105600,661926970,13130,13130,13130,13130,4
|
|
20230726,105500,661874450,13130,13130,13130,13130,320
|
|
20230726,105400,657672850,13130,13130,13130,13130,0
|
|
20230726,105300,657672850,13130,13130,13140,13130,163
|
|
20230726,105200,655532520,13130,13110,13130,13110,669
|
|
20230726,105100,646758500,13110,13060,13110,13060,56
|
|
20230726,105000,646027090,13050,12970,13050,12970,1690
|
|
20230726,104900,624039040,12980,12970,12980,12970,940
|
|
20230726,104800,611846730,12960,12970,12970,12950,1045
|
|
20230726,104700,598313100,12970,13020,13020,12970,1236
|
|
20230726,104600,582262560,13030,13030,13030,13030,108
|
|
20230726,104500,580855320,13040,13050,13050,13040,799
|
|
20230726,104400,570436350,13050,13110,13110,13050,555
|
|
20230726,104300,563186370,13110,13110,13110,13110,0
|
|
20230726,104200,563186370,13110,13110,13110,13060,66
|
|
20230726,104100,562322210,13060,13060,13060,13060,41
|
|
20230726,104000,561786750,13050,13050,13050,13050,27
|
|
20230726,103900,561434400,13060,13060,13060,13060,130
|
|
20230726,103800,559736600,13060,13060,13060,13060,0
|
|
20230726,103700,559736600,13060,13120,13120,13060,554
|
|
20230726,103600,552496840,13070,13000,13070,13000,1143
|
|
20230726,103500,537605290,13000,12990,13000,12990,77
|
|
20230726,103400,536604820,12990,13000,13000,12950,890
|
|
20230726,103300,525068210,13000,12990,13000,12990,63
|
|
20230726,103200,524249320,12990,12990,12990,12990,25
|
|
20230726,103100,523924570,12990,12990,12990,12990,71
|
|
20230726,103000,523002280,12990,12950,12990,12950,121
|
|
20230726,102900,521434490,12950,12980,12980,12950,411
|
|
20230726,102800,516111320,12960,12990,12990,12960,64
|
|
20230726,102700,515280590,12990,12990,12990,12990,40
|
|
20230726,102600,514760990,12950,12960,12960,12950,451
|
|
20230726,102500,508919170,12950,12960,12990,12950,621
|
|
20230726,102400,500872820,12980,12960,12980,12950,136
|
|
20230726,102300,499110270,12940,12940,12940,12940,0
|
|
20230726,102200,499110270,12940,12940,12940,12940,169
|
|
20230726,102100,496923410,12940,12940,12940,12940,67
|
|
20230726,102000,496056430,12920,12930,12930,12920,751
|
|
20230726,101900,486352510,12940,12970,12970,12930,760
|
|
20230726,101800,476507570,12970,12980,12990,12970,167
|
|
20230726,101700,474340380,12980,12980,12990,12970,107
|
|
20230726,101600,472951180,12990,13000,13000,12990,53
|
|
20230726,101500,472262380,13000,13010,13010,13000,139
|
|
20230726,101400,470455290,13010,13000,13010,13000,10
|
|
20230726,101300,470325200,13000,13000,13000,13000,19
|
|
20230726,101200,470078200,12950,12920,12960,12920,1220
|
|
20230726,101100,454292410,12920,12900,12920,12900,6484
|
|
20230726,101000,370576270,12900,12940,12940,12860,3157
|
|
20230726,100900,329892630,12950,12990,13000,12950,1633
|
|
20230726,100800,308736490,13000,13000,13000,13000,90
|
|
20230726,100700,307566490,13000,13000,13000,13000,23
|
|
20230726,100600,307267490,13010,13000,13010,12990,146
|
|
20230726,100500,305370100,13000,13000,13000,13000,29
|
|
20230726,100400,304993100,13000,13000,13000,13000,24
|
|
20230726,100300,304681100,13000,13000,13000,13000,57
|
|
20230726,100200,303940100,13000,13000,13000,13000,123
|
|
20230726,100100,302341100,13000,13010,13010,13000,144
|
|
20230726,100000,300468360,13040,12990,13040,12990,551
|
|
20230726,095900,293302510,12990,12990,12990,12990,41
|
|
20230726,095800,292769920,12970,12990,12990,12970,35
|
|
20230726,095700,292315470,12990,12990,12990,12990,25
|
|
20230726,095600,291990720,12990,12990,13000,12950,874
|
|
20230726,095500,280665300,12990,13000,13000,12990,1269
|
|
20230726,095400,264169010,13000,13010,13010,13000,247
|
|
20230726,095300,260957900,13010,13020,13020,13010,406
|
|
20230726,095200,255675340,13030,13080,13080,13030,687
|
|
20230726,095100,246721600,13040,13040,13040,13040,0
|
|
20230726,095000,246721600,13040,13050,13050,13040,50
|
|
20230726,094900,246069360,13060,13120,13120,13060,425
|
|
20230726,094800,240517200,13100,13100,13100,13100,0
|
|
20230726,094700,240517200,13100,13100,13100,13100,0
|
|
20230726,094600,240517200,13100,13110,13110,13100,44
|
|
20230726,094500,239940720,13100,13110,13110,13100,231
|
|
20230726,094400,236913570,13130,13130,13130,13130,9
|
|
20230726,094300,236795400,13110,13110,13110,13110,0
|
|
20230726,094200,236795400,13110,13110,13110,13110,130
|
|
20230726,094100,235091100,13110,13110,13110,13110,2
|
|
20230726,094000,235064880,13100,13110,13110,13100,54
|
|
20230726,093900,234357470,13100,13090,13100,13090,25
|
|
20230726,093800,234029990,13090,13090,13090,13090,0
|
|
20230726,093700,234029990,13090,13070,13090,13070,324
|
|
20230726,093600,229791930,13080,13080,13080,13080,1
|
|
20230726,093500,229778850,13080,13090,13100,13080,220
|
|
20230726,093400,226899620,13100,13100,13100,13100,1
|
|
20230726,093300,226886520,13080,13080,13080,13080,42
|
|
20230726,093200,226337160,13100,13080,13100,13070,6
|
|
20230726,093100,226258640,13100,13100,13100,13100,22
|
|
20230726,093000,225970440,13100,13100,13100,13100,8
|
|
20230726,092900,225865640,13090,13090,13090,13090,23
|
|
20230726,092800,225564570,13090,13090,13090,13090,0
|
|
20230726,092700,225564570,13090,13050,13090,13030,312
|
|
20230726,092600,221498280,13050,13000,13050,13000,936
|
|
20230726,092500,209312120,13000,12970,13000,12970,843
|
|
20230726,092400,198365630,12970,12980,12980,12960,36
|
|
20230726,092300,197898500,12980,13040,13040,12980,476
|
|
20230726,092200,191714890,13000,12990,13000,12990,578
|
|
20230726,092100,184201340,13000,12990,13000,12990,102
|
|
20230726,092000,182875390,13000,13000,13000,12990,119
|
|
20230726,091900,181328470,13000,13000,13000,13000,138
|
|
20230726,091800,179534470,12950,12950,12950,12950,100
|
|
20230726,091700,178239470,12950,12950,13000,12950,1364
|
|
20230726,091600,160575620,13000,12990,13000,12970,41
|
|
20230726,091500,160043330,13000,13000,13000,13000,81
|
|
20230726,091400,158990330,13000,13020,13020,13000,273
|
|
20230726,091300,155437770,13020,13020,13020,13020,1
|
|
20230726,091200,155424750,13010,13000,13010,13000,64
|
|
20230726,091100,154592730,13000,13050,13050,13000,271
|
|
20230726,091000,151069680,13000,13000,13000,13000,335
|
|
20230726,090900,146714680,12980,12950,12990,12950,1073
|
|
20230726,090800,132794940,12960,12970,12970,12920,231
|
|
20230726,090700,129807170,12970,12910,12970,12910,2
|
|
20230726,090600,129781290,12910,12970,13000,12910,1551
|
|
20230726,090500,109715050,12900,12950,12980,12890,3804
|
|
20230726,090400,60632560,12940,12950,12950,12890,651
|
|
20230726,090300,52224720,12880,12980,12990,12880,1411
|
|
20230726,090200,33973430,12970,12980,12980,12970,293
|
|
20230726,090100,30171330,12990,13090,13090,12990,2129
|
|
20230726,090000,2460920,13090,13090,13090,13090,188
|