652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194900,2585984690,17380,17380,17380,17380,3482
|
|
20230726,194800,2585984690,17380,17380,17380,17380,0
|
|
20230726,194700,2585984690,17380,17380,17380,17380,0
|
|
20230726,194600,2585984690,17380,17380,17380,17380,0
|
|
20230726,194500,2585984690,17380,17380,17380,17380,0
|
|
20230726,194400,2585984690,17380,17380,17380,17380,0
|
|
20230726,194300,2585984690,17380,17380,17380,17380,0
|
|
20230726,194200,2585984690,17380,17380,17380,17380,0
|
|
20230726,194100,2585984690,17380,17380,17380,17380,0
|
|
20230726,194000,2585984690,17380,17380,17380,17380,0
|
|
20230726,193900,2585984690,17380,17380,17380,17380,0
|
|
20230726,193800,2585984690,17380,17380,17380,17380,0
|
|
20230726,193700,2585984690,17380,17380,17380,17380,0
|
|
20230726,193600,2585984690,17380,17380,17380,17380,0
|
|
20230726,193500,2585984690,17380,17380,17380,17380,0
|
|
20230726,193400,2585984690,17380,17380,17380,17380,0
|
|
20230726,193300,2585984690,17380,17380,17380,17380,0
|
|
20230726,193200,2585984690,17380,17380,17380,17380,0
|
|
20230726,193100,2585984690,17380,17380,17380,17380,0
|
|
20230726,193000,2585984690,17380,17380,17380,17380,0
|
|
20230726,192900,2585984690,17380,17380,17380,17380,0
|
|
20230726,192800,2585984690,17380,17380,17380,17380,0
|
|
20230726,192700,2585984690,17380,17380,17380,17380,0
|
|
20230726,192600,2585984690,17380,17380,17380,17380,0
|
|
20230726,192500,2585984690,17380,17380,17380,17380,0
|
|
20230726,192400,2585984690,17380,17380,17380,17380,0
|
|
20230726,192300,2585984690,17380,17380,17380,17380,0
|
|
20230726,192200,2585984690,17380,17380,17380,17380,0
|
|
20230726,192100,2585984690,17380,17380,17380,17380,0
|
|
20230726,192000,2585984690,17380,17380,17380,17380,0
|
|
20230726,191900,2585984690,17380,17380,17380,17380,3482
|
|
20230726,191800,2585984690,17380,17380,17380,17380,0
|
|
20230726,191700,2585984690,17380,17380,17380,17380,0
|
|
20230726,191600,2585984690,17380,17380,17380,17380,0
|
|
20230726,191500,2585984690,17380,17380,17380,17380,0
|
|
20230726,191400,2585984690,17380,17380,17380,17380,0
|
|
20230726,191300,2585984690,17380,17380,17380,17380,0
|
|
20230726,191200,2585984690,17380,17380,17380,17380,0
|
|
20230726,191100,2585984690,17380,17380,17380,17380,0
|
|
20230726,191000,2585984690,17380,17380,17380,17380,0
|
|
20230726,190900,2585984690,17380,17380,17380,17380,0
|
|
20230726,190800,2585984690,17380,17380,17380,17380,0
|
|
20230726,190700,2585984690,17380,17380,17380,17380,0
|
|
20230726,190600,2585984690,17380,17380,17380,17380,0
|
|
20230726,190500,2585984690,17380,17380,17380,17380,0
|
|
20230726,190400,2585984690,17380,17380,17380,17380,0
|
|
20230726,190300,2585984690,17380,17380,17380,17380,0
|
|
20230726,190200,2585984690,17380,17380,17380,17380,0
|
|
20230726,190100,2585984690,17380,17380,17380,17380,0
|
|
20230726,190000,2585984690,17380,17380,17380,17380,0
|
|
20230726,185900,2585984690,17380,17380,17380,17380,0
|
|
20230726,185800,2585984690,17380,17380,17380,17380,0
|
|
20230726,185700,2585984690,17380,17380,17380,17380,0
|
|
20230726,185600,2585984690,17380,17380,17380,17380,0
|
|
20230726,185500,2585984690,17380,17380,17380,17380,0
|
|
20230726,185400,2585984690,17380,17380,17380,17380,0
|
|
20230726,185300,2585984690,17380,17380,17380,17380,0
|
|
20230726,185200,2585984690,17380,17380,17380,17380,0
|
|
20230726,185100,2585984690,17380,17380,17380,17380,0
|
|
20230726,185000,2585984690,17380,17380,17380,17380,0
|
|
20230726,184900,2585984690,17380,17380,17380,17380,3482
|
|
20230726,184800,2585984690,17380,17380,17380,17380,0
|
|
20230726,184700,2585984690,17380,17380,17380,17380,0
|
|
20230726,184600,2585984690,17380,17380,17380,17380,0
|
|
20230726,184500,2585984690,17380,17380,17380,17380,0
|
|
20230726,184400,2585984690,17380,17380,17380,17380,0
|
|
20230726,184300,2585984690,17380,17380,17380,17380,0
|
|
20230726,184200,2585984690,17380,17380,17380,17380,0
|
|
20230726,184100,2585984690,17380,17380,17380,17380,0
|
|
20230726,184000,2585984690,17380,17380,17380,17380,0
|
|
20230726,183900,2585984690,17380,17380,17380,17380,0
|
|
20230726,183800,2585984690,17380,17380,17380,17380,0
|
|
20230726,183700,2585984690,17380,17380,17380,17380,0
|
|
20230726,183600,2585984690,17380,17380,17380,17380,0
|
|
20230726,183500,2585984690,17380,17380,17380,17380,0
|
|
20230726,183400,2585984690,17380,17380,17380,17380,0
|
|
20230726,183300,2585984690,17380,17380,17380,17380,0
|
|
20230726,183200,2585984690,17380,17380,17380,17380,0
|
|
20230726,183100,2585984690,17380,17380,17380,17380,0
|
|
20230726,183000,2585984690,17380,17380,17380,17380,0
|
|
20230726,182900,2585984690,17380,17380,17380,17380,0
|
|
20230726,182800,2585984690,17380,17380,17380,17380,0
|
|
20230726,182700,2585984690,17380,17380,17380,17380,0
|
|
20230726,182600,2585984690,17380,17380,17380,17380,0
|
|
20230726,182500,2585984690,17380,17380,17380,17380,0
|
|
20230726,182400,2585984690,17380,17380,17380,17380,0
|
|
20230726,182300,2585984690,17380,17380,17380,17380,0
|
|
20230726,182200,2585984690,17380,17380,17380,17380,0
|
|
20230726,182100,2585984690,17380,17380,17380,17380,0
|
|
20230726,182000,2585984690,17380,17380,17380,17380,0
|
|
20230726,181900,2585984690,17380,17380,17380,17380,3482
|
|
20230726,181800,2585984690,17380,17380,17380,17380,0
|
|
20230726,181700,2585984690,17380,17380,17380,17380,0
|
|
20230726,181600,2585984690,17380,17380,17380,17380,0
|
|
20230726,181500,2585984690,17380,17380,17380,17380,0
|
|
20230726,181400,2585984690,17380,17380,17380,17380,0
|
|
20230726,181300,2585984690,17380,17380,17380,17380,0
|
|
20230726,181200,2585984690,17380,17380,17380,17380,0
|
|
20230726,181100,2585984690,17380,17380,17380,17380,0
|
|
20230726,181000,2585984690,17380,17380,17380,17380,0
|
|
20230726,180900,2585984690,17380,17380,17380,17380,0
|
|
20230726,180800,2585984690,17380,17380,17380,17380,0
|
|
20230726,180700,2585984690,17380,17380,17380,17380,0
|
|
20230726,180600,2585984690,17380,17380,17380,17380,0
|
|
20230726,180500,2585984690,17380,17380,17380,17380,0
|
|
20230726,180400,2585984690,17380,17380,17380,17380,0
|
|
20230726,180300,2585984690,17380,17380,17380,17380,0
|
|
20230726,180200,2585984690,17380,17380,17380,17380,0
|
|
20230726,180100,2585984690,17380,17380,17380,17380,0
|
|
20230726,180000,2585984690,17380,17380,17380,17380,0
|
|
20230726,175900,2585984690,17380,17380,17380,17380,0
|
|
20230726,175800,2585984690,17380,17380,17380,17380,0
|
|
20230726,175700,2585984690,17380,17380,17380,17380,0
|
|
20230726,175600,2585984690,17380,17380,17380,17380,0
|
|
20230726,175500,2585984690,17380,17380,17380,17380,0
|
|
20230726,175400,2585984690,17380,17380,17380,17380,0
|
|
20230726,175300,2585984690,17380,17380,17380,17380,0
|
|
20230726,175200,2585984690,17380,17380,17380,17380,0
|
|
20230726,175100,2585984690,17380,17380,17380,17380,0
|
|
20230726,175000,2585984690,17380,17380,17380,17380,0
|
|
20230726,174900,2585984690,17380,17380,17380,17380,3482
|
|
20230726,174800,2585984690,17380,17380,17380,17380,0
|
|
20230726,174700,2585984690,17380,17380,17380,17380,0
|
|
20230726,174600,2585984690,17380,17380,17380,17380,0
|
|
20230726,174500,2585984690,17380,17380,17380,17380,0
|
|
20230726,174400,2585984690,17380,17380,17380,17380,0
|
|
20230726,174300,2585984690,17380,17380,17380,17380,0
|
|
20230726,174200,2585984690,17380,17380,17380,17380,0
|
|
20230726,174100,2585984690,17380,17380,17380,17380,0
|
|
20230726,174000,2585984690,17380,17380,17380,17380,0
|
|
20230726,173900,2585984690,17380,17380,17380,17380,0
|
|
20230726,173800,2585984690,17380,17380,17380,17380,0
|
|
20230726,173700,2585984690,17380,17380,17380,17380,0
|
|
20230726,173600,2585984690,17380,17380,17380,17380,0
|
|
20230726,173500,2585984690,17380,17380,17380,17380,0
|
|
20230726,173400,2585984690,17380,17380,17380,17380,0
|
|
20230726,173300,2585984690,17380,17380,17380,17380,0
|
|
20230726,173200,2585984690,17380,17380,17380,17380,0
|
|
20230726,173100,2585984690,17380,17380,17380,17380,0
|
|
20230726,173000,2585984690,17380,17380,17380,17380,0
|
|
20230726,172900,2585984690,17380,17380,17380,17380,0
|
|
20230726,172800,2585984690,17380,17380,17380,17380,0
|
|
20230726,172700,2585984690,17380,17380,17380,17380,0
|
|
20230726,172600,2585984690,17380,17380,17380,17380,0
|
|
20230726,172500,2585984690,17380,17380,17380,17380,0
|
|
20230726,172400,2585984690,17380,17380,17380,17380,0
|
|
20230726,172300,2585984690,17380,17380,17380,17380,0
|
|
20230726,172200,2585984690,17380,17380,17380,17380,0
|
|
20230726,172100,2585984690,17380,17380,17380,17380,0
|
|
20230726,172000,2585984690,17380,17380,17380,17380,0
|
|
20230726,171900,2585984690,17380,17380,17380,17380,3482
|
|
20230726,171800,2585984690,17380,17380,17380,17380,0
|
|
20230726,171700,2585984690,17380,17380,17380,17380,0
|
|
20230726,171600,2585984690,17380,17380,17380,17380,0
|
|
20230726,171500,2585984690,17380,17380,17380,17380,0
|
|
20230726,171400,2585984690,17380,17380,17380,17380,0
|
|
20230726,171300,2585984690,17380,17380,17380,17380,0
|
|
20230726,171200,2585984690,17380,17380,17380,17380,0
|
|
20230726,171100,2585984690,17380,17380,17380,17380,0
|
|
20230726,171000,2585984690,17380,17380,17380,17380,0
|
|
20230726,170900,2585984690,17380,17380,17380,17380,0
|
|
20230726,170800,2585984690,17380,17380,17380,17380,0
|
|
20230726,170700,2585984690,17380,17380,17380,17380,0
|
|
20230726,170600,2585984690,17380,17380,17380,17380,0
|
|
20230726,170500,2585984690,17380,17380,17380,17380,0
|
|
20230726,170400,2585984690,17380,17380,17380,17380,0
|
|
20230726,170300,2585984690,17380,17380,17380,17380,0
|
|
20230726,170200,2585984690,17380,17380,17380,17380,0
|
|
20230726,170100,2585984690,17380,17380,17380,17380,0
|
|
20230726,170000,2585984690,17380,17380,17380,17380,0
|
|
20230726,165900,2585984690,17380,17380,17380,17380,0
|
|
20230726,165800,2585984690,17380,17380,17380,17380,0
|
|
20230726,165700,2585984690,17380,17380,17380,17380,0
|
|
20230726,165600,2585984690,17380,17380,17380,17380,0
|
|
20230726,165500,2585984690,17380,17380,17380,17380,0
|
|
20230726,165400,2585984690,17380,17380,17380,17380,0
|
|
20230726,165300,2585984690,17380,17380,17380,17380,0
|
|
20230726,165200,2585984690,17380,17380,17380,17380,0
|
|
20230726,165100,2585984690,17380,17380,17380,17380,0
|
|
20230726,165000,2585984690,17380,17380,17380,17380,0
|
|
20230726,164900,2585984690,17380,17380,17380,17380,3482
|
|
20230726,164800,2585984690,17380,17380,17380,17380,0
|
|
20230726,164700,2585984690,17380,17380,17380,17380,0
|
|
20230726,164600,2585984690,17380,17380,17380,17380,0
|
|
20230726,164500,2585984690,17380,17380,17380,17380,0
|
|
20230726,164400,2585984690,17380,17380,17380,17380,0
|
|
20230726,164300,2585984690,17380,17380,17380,17380,0
|
|
20230726,164200,2585984690,17380,17380,17380,17380,0
|
|
20230726,164100,2585984690,17380,17380,17380,17380,0
|
|
20230726,164000,2585984690,17380,17380,17380,17380,0
|
|
20230726,163900,2585984690,17380,17380,17380,17380,0
|
|
20230726,163800,2585984690,17380,17380,17380,17380,0
|
|
20230726,163700,2585984690,17380,17380,17380,17380,0
|
|
20230726,163600,2585984690,17380,17380,17380,17380,0
|
|
20230726,163500,2585984690,17380,17380,17380,17380,0
|
|
20230726,163400,2585984690,17380,17380,17380,17380,0
|
|
20230726,163300,2585984690,17380,17380,17380,17380,0
|
|
20230726,163200,2585984690,17380,17380,17380,17380,0
|
|
20230726,163100,2585984690,17380,17380,17380,17380,0
|
|
20230726,163000,2585984690,17380,17380,17380,17380,0
|
|
20230726,162900,2585984690,17380,17380,17380,17380,0
|
|
20230726,162800,2585984690,17380,17380,17380,17380,0
|
|
20230726,162700,2585984690,17380,17380,17380,17380,0
|
|
20230726,162600,2585984690,17380,17380,17380,17380,0
|
|
20230726,162500,2585984690,17380,17380,17380,17380,0
|
|
20230726,162400,2585984690,17380,17380,17380,17380,0
|
|
20230726,162300,2585984690,17380,17380,17380,17380,0
|
|
20230726,162200,2585984690,17380,17380,17380,17380,0
|
|
20230726,162100,2585984690,17380,17380,17380,17380,0
|
|
20230726,162000,2585984690,17380,17380,17380,17380,0
|
|
20230726,161900,2585984690,17380,17380,17380,17380,3482
|
|
20230726,161800,2585984690,17380,17380,17380,17380,0
|
|
20230726,161700,2585984690,17380,17380,17380,17380,0
|
|
20230726,161600,2585984690,17380,17380,17380,17380,0
|
|
20230726,161500,2585984690,17380,17380,17380,17380,0
|
|
20230726,161400,2585984690,17380,17380,17380,17380,0
|
|
20230726,161300,2585984690,17380,17380,17380,17380,0
|
|
20230726,161200,2585984690,17380,17380,17380,17380,0
|
|
20230726,161100,2585984690,17380,17380,17380,17380,0
|
|
20230726,161000,2585984690,17380,17380,17380,17380,0
|
|
20230726,160900,2585984690,17380,17380,17380,17380,0
|
|
20230726,160800,2585984690,17380,17380,17380,17380,0
|
|
20230726,160700,2585984690,17380,17380,17380,17380,0
|
|
20230726,160600,2585984690,17380,17380,17380,17380,0
|
|
20230726,160500,2585984690,17380,17380,17380,17380,0
|
|
20230726,160400,2585984690,17380,17380,17380,17380,0
|
|
20230726,160300,2585984690,17380,17380,17380,17380,0
|
|
20230726,160200,2585984690,17380,17380,17380,17380,0
|
|
20230726,160100,2585984690,17380,17380,17380,17380,0
|
|
20230726,160000,2585984690,17380,17380,17380,17380,0
|
|
20230726,155900,2585984690,17380,17380,17380,17380,0
|
|
20230726,155800,2585984690,17380,17380,17380,17380,0
|
|
20230726,155700,2585984690,17380,17380,17380,17380,0
|
|
20230726,155600,2585984690,17380,17380,17380,17380,0
|
|
20230726,155500,2585984690,17380,17380,17380,17380,0
|
|
20230726,155400,2585984690,17380,17380,17380,17380,0
|
|
20230726,155300,2585984690,17380,17380,17380,17380,0
|
|
20230726,155200,2585984690,17380,17380,17380,17380,0
|
|
20230726,155100,2585984690,17380,17380,17380,17380,0
|
|
20230726,155000,2585984690,17380,17380,17380,17380,0
|
|
20230726,154900,2585984690,17380,17380,17380,17380,3482
|
|
20230726,154800,2585984690,17380,17380,17380,17380,0
|
|
20230726,154700,2585984690,17380,17380,17380,17380,0
|
|
20230726,154600,2585984690,17380,17380,17380,17380,0
|
|
20230726,154500,2585984690,17380,17380,17380,17380,0
|
|
20230726,154400,2585984690,17380,17380,17380,17380,0
|
|
20230726,154300,2585984690,17380,17380,17380,17380,0
|
|
20230726,154200,2585984690,17380,17380,17380,17380,0
|
|
20230726,154100,2585984690,17380,17380,17380,17380,0
|
|
20230726,154000,2585984690,17380,17380,17380,17380,0
|
|
20230726,153900,2585984690,17380,17380,17380,17380,0
|
|
20230726,153800,2585984690,17380,17380,17380,17380,0
|
|
20230726,153700,2585984690,17380,17380,17380,17380,0
|
|
20230726,153600,2585984690,17380,17380,17380,17380,0
|
|
20230726,153500,2585984690,17380,17380,17380,17380,0
|
|
20230726,153400,2585984690,17380,17380,17380,17380,0
|
|
20230726,153300,2585984690,17380,17380,17380,17380,0
|
|
20230726,153200,2585984690,17380,17380,17380,17380,0
|
|
20230726,153100,2585984690,17380,17380,17380,17380,0
|
|
20230726,153000,2585984690,17380,17380,17380,17380,3482
|
|
20230726,152900,2525467530,17420,17420,17420,17420,0
|
|
20230726,152800,2525467530,17420,17420,17420,17420,0
|
|
20230726,152700,2525467530,17420,17420,17420,17420,0
|
|
20230726,152600,2525467530,17420,17420,17420,17420,0
|
|
20230726,152500,2525467530,17420,17420,17420,17420,0
|
|
20230726,152400,2525467530,17420,17420,17420,17420,0
|
|
20230726,152300,2525467530,17420,17420,17420,17420,0
|
|
20230726,152200,2525467530,17420,17420,17420,17420,0
|
|
20230726,152100,2525467530,17420,17420,17420,17420,0
|
|
20230726,152000,2525467530,17420,17420,17420,17420,0
|
|
20230726,151900,2525467530,17420,17420,17430,17420,541
|
|
20230726,151800,2516042400,17420,17420,17430,17420,303
|
|
20230726,151700,2510763860,17420,17410,17430,17410,121
|
|
20230726,151600,2508655680,17430,17370,17430,17370,197
|
|
20230726,151500,2505224790,17370,17430,17430,17360,947
|
|
20230726,151400,2488745910,17430,17440,17440,17430,298
|
|
20230726,151300,2483550450,17440,17420,17440,17410,612
|
|
20230726,151200,2472885740,17430,17440,17440,17430,154
|
|
20230726,151100,2470200540,17450,17430,17460,17430,378
|
|
20230726,151000,2463605970,17420,17440,17440,17420,429
|
|
20230726,150900,2456126540,17430,17450,17460,17430,892
|
|
20230726,150800,2440562110,17440,17450,17450,17440,152
|
|
20230726,150700,2437909990,17450,17420,17450,17410,429
|
|
20230726,150600,2430435460,17420,17420,17420,17410,197
|
|
20230726,150500,2427003730,17420,17400,17420,17400,141
|
|
20230726,150400,2424547540,17400,17450,17450,17400,446
|
|
20230726,150300,2416777320,17440,17450,17460,17440,168
|
|
20230726,150200,2413845560,17450,17480,17480,17450,216
|
|
20230726,150100,2410072720,17480,17490,17490,17480,141
|
|
20230726,150000,2407607580,17500,17520,17540,17500,198
|
|
20230726,145900,2404137800,17520,17480,17520,17470,773
|
|
20230726,145800,2390626350,17480,17480,17480,17450,217
|
|
20230726,145700,2386834190,17460,17430,17460,17420,852
|
|
20230726,145600,2371971000,17440,17450,17450,17410,155
|
|
20230726,145500,2369267220,17450,17440,17450,17440,308
|
|
20230726,145400,2363894780,17420,17420,17420,17370,1106
|
|
20230726,145300,2344651170,17420,17430,17430,17420,131
|
|
20230726,145200,2342368720,17430,17430,17440,17430,216
|
|
20230726,145100,2338603800,17440,17430,17440,17430,372
|
|
20230726,145000,2332118390,17430,17440,17440,17430,178
|
|
20230726,144900,2329014790,17440,17390,17440,17380,794
|
|
20230726,144800,2315195600,17390,17410,17410,17380,597
|
|
20230726,144700,2304813070,17450,17420,17450,17410,350
|
|
20230726,144600,2298712970,17420,17450,17450,17400,815
|
|
20230726,144500,2284515940,17450,17460,17460,17450,383
|
|
20230726,144400,2277831570,17460,17410,17460,17400,861
|
|
20230726,144300,2262811870,17410,17450,17460,17400,2505
|
|
20230726,144200,2219186840,17450,17450,17450,17410,2382
|
|
20230726,144100,2177684580,17460,17450,17460,17450,350
|
|
20230726,144000,2171574850,17450,17450,17460,17410,658
|
|
20230726,143900,2160106570,17440,17460,17460,17440,132
|
|
20230726,143800,2157802110,17470,17470,17480,17410,699
|
|
20230726,143700,2145619760,17480,17470,17480,17450,721
|
|
20230726,143600,2133028160,17460,17490,17500,17460,448
|
|
20230726,143500,2125195870,17500,17490,17500,17490,165
|
|
20230726,143400,2122309140,17500,17490,17500,17490,267
|
|
20230726,143300,2117638390,17500,17500,17510,17500,229
|
|
20230726,143200,2113630820,17500,17520,17530,17500,245
|
|
20230726,143100,2109340890,17520,17520,17520,17510,464
|
|
20230726,143000,2101212000,17520,17540,17540,17520,105
|
|
20230726,142900,2099371620,17540,17460,17540,17440,956
|
|
20230726,142800,2082669450,17470,17490,17490,17470,309
|
|
20230726,142700,2077268150,17490,17470,17500,17460,395
|
|
20230726,142600,2070360470,17470,17420,17480,17420,1213
|
|
20230726,142500,2049179710,17420,17440,17450,17420,326
|
|
20230726,142400,2043495900,17440,17450,17450,17440,273
|
|
20230726,142300,2038733790,17440,17440,17460,17440,407
|
|
20230726,142200,2031634920,17430,17450,17450,17420,367
|
|
20230726,142100,2025237170,17440,17430,17440,17420,390
|
|
20230726,142000,2018436650,17440,17450,17470,17430,350
|
|
20230726,141900,2012328740,17450,17470,17480,17450,256
|
|
20230726,141800,2007856840,17470,17450,17490,17450,415
|
|
20230726,141700,2000604210,17450,17460,17490,17450,1059
|
|
20230726,141600,1982113260,17460,17420,17460,17410,1124
|
|
20230726,141500,1962511790,17420,17440,17440,17410,569
|
|
20230726,141400,1952596800,17440,17450,17470,17430,2136
|
|
20230726,141300,1915348470,17450,17440,17460,17440,453
|
|
20230726,141200,1907443920,17460,17470,17470,17440,300
|
|
20230726,141100,1902207650,17470,17490,17500,17470,232
|
|
20230726,141000,1898150530,17490,17460,17490,17460,1094
|
|
20230726,140900,1879043100,17470,17480,17480,17470,216
|
|
20230726,140800,1875268880,17480,17490,17490,17480,268
|
|
20230726,140700,1870582760,17490,17490,17500,17490,233
|
|
20230726,140600,1866507170,17500,17520,17540,17500,214
|
|
20230726,140500,1862755240,17520,17510,17520,17490,158
|
|
20230726,140400,1859989830,17550,17490,17550,17490,299
|
|
20230726,140300,1854753020,17480,17480,17530,17460,583
|
|
20230726,140200,1844561330,17490,17480,17530,17480,1530
|
|
20230726,140100,1817790410,17480,17470,17480,17460,350
|
|
20230726,140000,1811675130,17470,17550,17560,17460,1285
|
|
20230726,135900,1789167580,17550,17550,17560,17550,141
|
|
20230726,135800,1786692080,17560,17560,17560,17550,310
|
|
20230726,135700,1781250630,17560,17560,17560,17550,1828
|
|
20230726,135600,1749167010,17560,17550,17560,17550,244
|
|
20230726,135500,1744882820,17560,17560,17560,17550,418
|
|
20230726,135400,1737543130,17560,17550,17560,17550,744
|
|
20230726,135300,1724478970,17560,17560,17560,17550,297
|
|
20230726,135200,1719264930,17560,17560,17560,17550,523
|
|
20230726,135100,1710081440,17550,17510,17550,17510,314
|
|
20230726,135000,1704576630,17540,17530,17540,17500,311
|
|
20230726,134900,1699123470,17500,17500,17540,17500,1131
|
|
20230726,134800,1679298520,17500,17510,17520,17490,267
|
|
20230726,134700,1674621870,17490,17520,17520,17490,78
|
|
20230726,134600,1673255920,17510,17520,17520,17510,82
|
|
20230726,134500,1671819580,17490,17500,17530,17490,215
|
|
20230726,134400,1668053780,17490,17520,17530,17490,326
|
|
20230726,134300,1662341140,17520,17470,17520,17470,95
|
|
20230726,134200,1660678640,17470,17470,17470,17470,113
|
|
20230726,134100,1658704530,17460,17510,17510,17440,133
|
|
20230726,134000,1656380040,17510,17590,17590,17510,103
|
|
20230726,133900,1654569390,17610,17630,17640,17610,176
|
|
20230726,133800,1651467510,17630,17630,17630,17630,284
|
|
20230726,133700,1646460590,17640,17630,17640,17630,259
|
|
20230726,133600,1641894410,17630,17590,17640,17590,535
|
|
20230726,133500,1632471880,17580,17580,17580,17540,615
|
|
20230726,133400,1621670880,17580,17580,17590,17580,435
|
|
20230726,133300,1614022770,17570,17550,17570,17550,87
|
|
20230726,133200,1612494630,17560,17530,17560,17530,111
|
|
20230726,133100,1610546970,17540,17510,17540,17510,55
|
|
20230726,133000,1609583140,17540,17560,17580,17540,683
|
|
20230726,132900,1597588820,17560,17570,17580,17560,317
|
|
20230726,132800,1592019220,17560,17570,17570,17560,232
|
|
20230726,132700,1587943830,17570,17570,17580,17570,130
|
|
20230726,132600,1585659150,17560,17590,17590,17560,106
|
|
20230726,132500,1583796240,17610,17600,17610,17580,671
|
|
20230726,132400,1571990960,17600,17580,17600,17580,445
|
|
20230726,132300,1564161070,17580,17510,17580,17500,4329
|
|
20230726,132200,1488319420,17520,17550,17560,17510,314
|
|
20230726,132100,1482818640,17530,17550,17550,17530,103
|
|
20230726,132000,1481011760,17570,17530,17570,17530,983
|
|
20230726,131900,1463750170,17520,17480,17520,17470,342
|
|
20230726,131800,1457764830,17470,17470,17480,17470,31
|
|
20230726,131700,1457223230,17470,17480,17490,17470,102
|
|
20230726,131600,1455440330,17470,17470,17470,17450,539
|
|
20230726,131500,1446029380,17470,17480,17480,17470,14
|
|
20230726,131400,1445784790,17480,17450,17480,17440,406
|
|
20230726,131300,1438693180,17440,17440,17440,17440,22
|
|
20230726,131200,1438309500,17440,17410,17440,17410,128
|
|
20230726,131100,1436079210,17380,17370,17390,17370,98
|
|
20230726,131000,1434375570,17370,17350,17370,17350,222
|
|
20230726,130900,1430521280,17360,17350,17360,17350,27
|
|
20230726,130800,1430052770,17350,17350,17370,17350,382
|
|
20230726,130700,1423425050,17350,17350,17350,17350,151
|
|
20230726,130600,1420805200,17340,17380,17380,17340,1367
|
|
20230726,130500,1397087070,17380,17400,17400,17380,1045
|
|
20230726,130400,1378919500,17420,17410,17420,17410,15
|
|
20230726,130300,1378658300,17420,17420,17420,17420,18
|
|
20230726,130200,1378344740,17420,17420,17430,17420,72
|
|
20230726,130100,1377090270,17410,17420,17420,17400,129
|
|
20230726,130000,1374843980,17420,17420,17420,17410,137
|
|
20230726,125900,1372458780,17390,17420,17420,17390,436
|
|
20230726,125800,1364873590,17420,17430,17430,17420,80
|
|
20230726,125700,1363479500,17430,17450,17450,17430,163
|
|
20230726,125600,1360636290,17440,17440,17440,17440,127
|
|
20230726,125500,1358421410,17450,17450,17450,17450,43
|
|
20230726,125400,1357671060,17460,17440,17460,17440,91
|
|
20230726,125300,1356083540,17440,17430,17450,17430,102
|
|
20230726,125200,1354304880,17430,17440,17440,17430,46
|
|
20230726,125100,1353502870,17440,17440,17450,17420,166
|
|
20230726,125000,1350607760,17450,17440,17450,17440,136
|
|
20230726,124900,1348235810,17430,17430,17430,17420,45
|
|
20230726,124800,1347451850,17420,17430,17430,17420,27
|
|
20230726,124700,1346981300,17430,17420,17430,17420,139
|
|
20230726,124600,1344559870,17410,17400,17430,17400,646
|
|
20230726,124500,1333311640,17400,17410,17410,17390,226
|
|
20230726,124400,1329379310,17400,17400,17400,17400,46
|
|
20230726,124300,1328578910,17400,17400,17400,17400,47
|
|
20230726,124200,1327761110,17400,17400,17400,17400,578
|
|
20230726,124100,1317703910,17400,17410,17410,17400,85
|
|
20230726,124000,1316224110,17410,17410,17410,17410,455
|
|
20230726,123900,1308302560,17410,17420,17420,17400,852
|
|
20230726,123800,1293470510,17410,17410,17410,17410,1330
|
|
20230726,123700,1270315210,17410,17420,17420,17410,23
|
|
20230726,123600,1269914610,17410,17430,17430,17410,255
|
|
20230726,123500,1265470430,17430,17430,17430,17430,3
|
|
20230726,123400,1265418140,17440,17480,17480,17410,1163
|
|
20230726,123300,1245152600,17420,17500,17500,17420,230
|
|
20230726,123200,1241130760,17500,17500,17500,17500,6
|
|
20230726,123100,1241025760,17510,17510,17510,17510,4
|
|
20230726,123000,1240955720,17510,17510,17510,17500,42
|
|
20230726,122900,1240220350,17510,17520,17520,17510,47
|
|
20230726,122800,1239397270,17510,17540,17540,17510,69
|
|
20230726,122700,1238187860,17540,17550,17550,17530,69
|
|
20230726,122600,1236977680,17550,17540,17550,17540,44
|
|
20230726,122500,1236205600,17540,17540,17540,17530,287
|
|
20230726,122400,1231172820,17540,17530,17550,17530,168
|
|
20230726,122300,1228226140,17530,17540,17540,17530,87
|
|
20230726,122200,1226700990,17540,17540,17540,17540,28
|
|
20230726,122100,1226209870,17540,17540,17540,17530,64
|
|
20230726,122000,1225087370,17530,17540,17540,17520,221
|
|
20230726,121900,1221213680,17520,17530,17530,17520,31
|
|
20230726,121800,1220670470,17540,17540,17540,17540,39
|
|
20230726,121700,1219986410,17520,17550,17550,17520,58
|
|
20230726,121600,1218968900,17550,17550,17550,17550,5
|
|
20230726,121500,1218881150,17550,17550,17550,17550,29
|
|
20230726,121400,1218372200,17550,17530,17550,17530,278
|
|
20230726,121300,1213495520,17530,17520,17530,17510,136
|
|
20230726,121200,1211112390,17520,17510,17520,17510,88
|
|
20230726,121100,1209570920,17510,17500,17510,17500,250
|
|
20230726,121000,1205194520,17480,17400,17480,17400,377
|
|
20230726,120900,1198606330,17400,17470,17470,17330,1151
|
|
20230726,120800,1178606310,17460,17460,17460,17460,12
|
|
20230726,120700,1178396790,17460,17440,17460,17440,396
|
|
20230726,120600,1171486440,17440,17460,17460,17440,276
|
|
20230726,120500,1166669870,17460,17470,17470,17460,72
|
|
20230726,120400,1165412360,17470,17490,17490,17470,95
|
|
20230726,120300,1163751230,17490,17490,17490,17490,60
|
|
20230726,120200,1162701830,17490,17490,17490,17490,133
|
|
20230726,120100,1160375660,17490,17490,17490,17490,71
|
|
20230726,120000,1159133870,17500,17490,17500,17490,33
|
|
20230726,115900,1158556490,17490,17490,17490,17490,26
|
|
20230726,115800,1158101750,17480,17470,17480,17470,25
|
|
20230726,115700,1157664810,17470,17490,17500,17450,631
|
|
20230726,115600,1146643470,17490,17490,17490,17490,1
|
|
20230726,115500,1146625980,17490,17510,17510,17490,125
|
|
20230726,115400,1144438480,17510,17510,17520,17510,196
|
|
20230726,115300,1141005650,17520,17530,17530,17520,51
|
|
20230726,115200,1140112060,17520,17520,17530,17510,71
|
|
20230726,115100,1138868480,17530,17520,17530,17510,61
|
|
20230726,115000,1137799720,17510,17490,17520,17490,108
|
|
20230726,114900,1135909150,17500,17510,17510,17500,43
|
|
20230726,114800,1135156310,17510,17520,17520,17510,169
|
|
20230726,114700,1132196720,17520,17520,17520,17520,1
|
|
20230726,114600,1132179200,17540,17540,17540,17540,26
|
|
20230726,114500,1131723160,17520,17570,17570,17520,178
|
|
20230726,114400,1128600820,17570,17560,17570,17560,46
|
|
20230726,114300,1127792620,17570,17560,17570,17560,36
|
|
20230726,114200,1127160300,17560,17570,17570,17560,31
|
|
20230726,114100,1126615800,17580,17570,17580,17570,133
|
|
20230726,114000,1124278150,17580,17580,17580,17580,0
|
|
20230726,113900,1124278150,17580,17550,17580,17550,66
|
|
20230726,113800,1123118980,17570,17560,17570,17550,138
|
|
20230726,113700,1120695320,17550,17550,17560,17550,43
|
|
20230726,113600,1119940500,17560,17570,17570,17560,34
|
|
20230726,113500,1119343250,17570,17580,17580,17570,35
|
|
20230726,113400,1118728290,17570,17570,17570,17570,11
|
|
20230726,113300,1118535020,17570,17560,17570,17560,22
|
|
20230726,113200,1118148570,17560,17560,17560,17550,50
|
|
20230726,113100,1117270580,17570,17520,17570,17520,207
|
|
20230726,113000,1113639460,17530,17510,17530,17510,41
|
|
20230726,112900,1112921160,17500,17490,17500,17490,163
|
|
20230726,112800,1110069940,17490,17490,17490,17490,6
|
|
20230726,112700,1109965000,17500,17470,17510,17450,4730
|
|
20230726,112600,1027374150,17470,17490,17490,17470,231
|
|
20230726,112500,1023334390,17500,17510,17510,17500,955
|
|
20230726,112400,1006620420,17510,17520,17520,17510,102
|
|
20230726,112300,1004834090,17520,17530,17530,17520,48
|
|
20230726,112200,1003992890,17530,17550,17560,17530,1392
|
|
20230726,112100,979563690,17550,17560,17560,17550,122
|
|
20230726,112000,977422470,17560,17550,17560,17550,403
|
|
20230726,111900,970346820,17550,17550,17550,17550,142
|
|
20230726,111800,967854720,17550,17550,17550,17550,54
|
|
20230726,111700,966907020,17550,17550,17550,17550,60
|
|
20230726,111600,965854020,17550,17570,17570,17550,333
|
|
20230726,111500,960006800,17560,17560,17570,17560,159
|
|
20230726,111400,957214460,17560,17560,17560,17560,47
|
|
20230726,111300,956389140,17560,17560,17560,17560,99
|
|
20230726,111200,954650700,17560,17550,17580,17550,375
|
|
20230726,111100,948064980,17550,17550,17550,17550,274
|
|
20230726,111000,943256280,17550,17560,17560,17550,77
|
|
20230726,110900,941904870,17550,17560,17560,17550,108
|
|
20230726,110800,940009040,17560,17560,17570,17560,46
|
|
20230726,110700,939201250,17560,17550,17570,17550,257
|
|
20230726,110600,934687810,17550,17550,17560,17550,132
|
|
20230726,110500,932370840,17550,17560,17560,17550,173
|
|
20230726,110400,929333250,17560,17560,17570,17560,111
|
|
20230726,110300,927383940,17560,17570,17570,17560,146
|
|
20230726,110200,924819030,17570,17600,17600,17560,198
|
|
20230726,110100,921338400,17580,17570,17600,17570,300
|
|
20230726,110000,916062620,17570,17650,17650,17570,374
|
|
20230726,105900,909473730,17650,17650,17660,17650,88
|
|
20230726,105800,907920260,17650,17650,17650,17650,63
|
|
20230726,105700,906808310,17650,17660,17660,17650,67
|
|
20230726,105600,905625220,17660,17660,17670,17660,108
|
|
20230726,105500,903717330,17660,17660,17690,17660,151
|
|
20230726,105400,901048260,17670,17660,17670,17660,72
|
|
20230726,105300,899776550,17680,17600,17690,17600,228
|
|
20230726,105200,895750040,17600,17590,17640,17590,284
|
|
20230726,105100,890742440,17630,17610,17630,17570,97
|
|
20230726,105000,889033030,17560,17610,17630,17550,1323
|
|
20230726,104900,865759600,17610,17610,17610,17610,68
|
|
20230726,104800,864562120,17610,17560,17610,17560,570
|
|
20230726,104700,854534910,17570,17580,17580,17560,140
|
|
20230726,104600,852075010,17600,17550,17600,17550,430
|
|
20230726,104500,844520900,17550,17550,17560,17550,53
|
|
20230726,104400,843590490,17550,17550,17560,17550,359
|
|
20230726,104300,837289780,17560,17570,17570,17560,641
|
|
20230726,104200,826030920,17570,17570,17580,17570,295
|
|
20230726,104100,820845480,17580,17600,17600,17580,41
|
|
20230726,104000,820124270,17600,17640,17640,17600,192
|
|
20230726,103900,816737970,17640,17650,17650,17640,98
|
|
20230726,103800,815008530,17650,17650,17670,17650,2897
|
|
20230726,103700,763850370,17650,17660,17660,17650,329
|
|
20230726,103600,758041420,17690,17660,17690,17660,40
|
|
20230726,103500,757334130,17670,17670,17670,17670,1
|
|
20230726,103400,757316460,17690,17690,17690,17690,10
|
|
20230726,103300,757139560,17690,17660,17690,17660,81
|
|
20230726,103200,755708260,17660,17670,17680,17660,140
|
|
20230726,103100,753235550,17690,17660,17690,17660,48
|
|
20230726,103000,752386940,17660,17660,17660,17660,26
|
|
20230726,102900,751927780,17660,17660,17660,17660,20
|
|
20230726,102800,751574580,17660,17660,17680,17660,138
|
|
20230726,102700,749135950,17670,17660,17670,17660,11
|
|
20230726,102600,748941680,17670,17660,17670,17660,59
|
|
20230726,102500,747899470,17660,17660,17660,17660,2
|
|
20230726,102400,747864150,17660,17700,17700,17580,282
|
|
20230726,102300,742880250,17710,17710,17710,17710,1
|
|
20230726,102200,742862540,17720,17570,17720,17570,354
|
|
20230726,102100,736610700,17570,17720,17720,17570,2198
|
|
20230726,102000,697676280,17720,17720,17730,17720,853
|
|
20230726,101900,682560620,17720,17720,17730,17720,700
|
|
20230726,101800,670156520,17710,17690,17710,17680,416
|
|
20230726,101700,662797310,17690,17690,17690,17680,57
|
|
20230726,101600,661788990,17680,17690,17690,17680,52
|
|
20230726,101500,660869560,17700,17680,17700,17670,369
|
|
20230726,101400,654341160,17690,17670,17690,17670,107
|
|
20230726,101300,652449090,17680,17670,17680,17670,63
|
|
20230726,101200,651335260,17670,17620,17670,17620,686
|
|
20230726,101100,639224440,17620,17610,17620,17590,177
|
|
20230726,101000,636108150,17590,17560,17590,17560,423
|
|
20230726,100900,628668280,17590,17580,17590,17560,164
|
|
20230726,100800,625788140,17550,17650,17650,17550,1738
|
|
20230726,100700,595183750,17640,17660,17660,17640,445
|
|
20230726,100600,587332190,17650,17650,17650,17650,46
|
|
20230726,100500,586520290,17650,17660,17660,17650,127
|
|
20230726,100400,584278470,17670,17660,17670,17650,51
|
|
20230726,100300,583378170,17680,17650,17680,17650,322
|
|
20230726,100200,577691190,17660,17640,17660,17640,76
|
|
20230726,100100,576349350,17640,17680,17680,17640,81
|
|
20230726,100000,574919470,17680,17690,17690,17670,133
|
|
20230726,095900,572569320,17590,17740,17750,17590,3095
|
|
20230726,095800,517692400,17750,17760,17760,17740,118
|
|
20230726,095700,515598230,17770,17750,17770,17690,800
|
|
20230726,095600,501407780,17760,17750,17760,17750,31
|
|
20230726,095500,500857430,17790,17790,17800,17790,26
|
|
20230726,095400,500394860,17820,17780,17840,17600,2384
|
|
20230726,095300,458121000,17780,17790,17790,17780,131
|
|
20230726,095200,455790550,17790,17790,17810,17790,642
|
|
20230726,095100,444368810,17800,17800,17800,17790,226
|
|
20230726,095000,440346050,17800,17820,17820,17790,176
|
|
20230726,094900,437213240,17810,17800,17810,17800,76
|
|
20230726,094800,435860180,17800,17800,17800,17790,248
|
|
20230726,094700,431446080,17800,17810,17810,17800,499
|
|
20230726,094600,422563250,17810,17810,17810,17810,91
|
|
20230726,094500,420942540,17810,17810,17810,17810,0
|
|
20230726,094400,420942540,17810,17820,17820,17810,75
|
|
20230726,094300,419606310,17810,17810,17810,17810,1
|
|
20230726,094200,419588500,17810,17810,17820,17800,71
|
|
20230726,094100,418324160,17810,17800,17810,17800,418
|
|
20230726,094000,410881610,17800,17850,17850,17800,349
|
|
20230726,093900,404657750,17860,17880,17880,17860,36
|
|
20230726,093800,404014480,17870,17880,17880,17870,116
|
|
20230726,093700,401940450,17850,17840,17880,17830,266
|
|
20230726,093600,397189500,17850,17840,17860,17820,192
|
|
20230726,093500,393763490,17820,17840,17840,17820,62
|
|
20230726,093400,392657980,17840,17800,17840,17800,23
|
|
20230726,093300,392247980,17800,17840,17840,17800,131
|
|
20230726,093200,389915630,17790,17800,17800,17790,181
|
|
20230726,093100,386693900,17790,17790,17800,17790,173
|
|
20230726,093000,383616220,17800,17840,17850,17800,566
|
|
20230726,092900,373523770,17830,17830,17840,17810,102
|
|
20230726,092800,371705170,17820,17820,17820,17750,343
|
|
20230726,092700,365599070,17820,17700,17830,17700,642
|
|
20230726,092600,354194630,17720,17680,17720,17680,416
|
|
20230726,092500,346833780,17680,17690,17690,17680,239
|
|
20230726,092400,342607520,17690,17740,17740,17690,415
|
|
20230726,092300,335253410,17740,17730,17740,17730,136
|
|
20230726,092200,332842010,17730,17730,17740,17730,655
|
|
20230726,092100,321228740,17730,17730,17760,17730,63
|
|
20230726,092000,320111340,17730,17800,17800,17690,1309
|
|
20230726,091900,296890490,17810,17690,17820,17690,721
|
|
20230726,091800,284077350,17680,17690,17780,17680,194
|
|
20230726,091700,280645990,17680,17680,17790,17680,663
|
|
20230726,091600,268883240,17670,17670,17680,17670,134
|
|
20230726,091500,266515410,17670,17570,17680,17570,880
|
|
20230726,091400,250963450,17570,17730,17740,17550,1242
|
|
20230726,091300,229058250,17750,17690,17750,17680,418
|
|
20230726,091200,221657450,17680,17600,17700,17600,313
|
|
20230726,091100,216136240,17610,17710,17710,17550,3484
|
|
20230726,091000,154830620,17720,17650,17720,17610,211
|
|
20230726,090900,151104880,17610,17630,17720,17580,2494
|
|
20230726,090800,107085070,17630,17610,17640,17580,1408
|
|
20230726,090700,82280450,17610,17610,17630,17610,186
|
|
20230726,090600,79003810,17610,17620,17650,17610,390
|
|
20230726,090500,72127820,17620,17660,17660,17560,427
|
|
20230726,090400,64605180,17670,17730,17730,17670,1112
|
|
20230726,090300,44905150,17720,17780,17780,17710,1002
|
|
20230726,090200,27117560,17780,17780,17790,17780,190
|
|
20230726,090100,23737800,17860,17860,17890,17700,772
|
|
20230726,090000,9981090,17860,17950,17980,17850,555
|