618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191500,2504201160,15660,15660,15660,15660,667
|
|
20230726,191400,2504201160,15660,15660,15660,15660,0
|
|
20230726,191300,2504201160,15660,15660,15660,15660,0
|
|
20230726,191200,2504201160,15660,15660,15660,15660,0
|
|
20230726,191100,2504201160,15660,15660,15660,15660,0
|
|
20230726,191000,2504201160,15660,15660,15660,15660,0
|
|
20230726,190900,2504201160,15660,15660,15660,15660,0
|
|
20230726,190800,2504201160,15660,15660,15660,15660,0
|
|
20230726,190700,2504201160,15660,15660,15660,15660,0
|
|
20230726,190600,2504201160,15660,15660,15660,15660,0
|
|
20230726,190500,2504201160,15660,15660,15660,15660,0
|
|
20230726,190400,2504201160,15660,15660,15660,15660,0
|
|
20230726,190300,2504201160,15660,15660,15660,15660,0
|
|
20230726,190200,2504201160,15660,15660,15660,15660,0
|
|
20230726,190100,2504201160,15660,15660,15660,15660,0
|
|
20230726,190000,2504201160,15660,15660,15660,15660,0
|
|
20230726,185900,2504201160,15660,15660,15660,15660,0
|
|
20230726,185800,2504201160,15660,15660,15660,15660,0
|
|
20230726,185700,2504201160,15660,15660,15660,15660,0
|
|
20230726,185600,2504201160,15660,15660,15660,15660,0
|
|
20230726,185500,2504201160,15660,15660,15660,15660,0
|
|
20230726,185400,2504201160,15660,15660,15660,15660,0
|
|
20230726,185300,2504201160,15660,15660,15660,15660,0
|
|
20230726,185200,2504201160,15660,15660,15660,15660,0
|
|
20230726,185100,2504201160,15660,15660,15660,15660,0
|
|
20230726,185000,2504201160,15660,15660,15660,15660,0
|
|
20230726,184900,2504201160,15660,15660,15660,15660,0
|
|
20230726,184800,2504201160,15660,15660,15660,15660,0
|
|
20230726,184700,2504201160,15660,15660,15660,15660,0
|
|
20230726,184600,2504201160,15660,15660,15660,15660,0
|
|
20230726,184500,2504201160,15660,15660,15660,15660,667
|
|
20230726,184400,2504201160,15660,15660,15660,15660,0
|
|
20230726,184300,2504201160,15660,15660,15660,15660,0
|
|
20230726,184200,2504201160,15660,15660,15660,15660,0
|
|
20230726,184100,2504201160,15660,15660,15660,15660,0
|
|
20230726,184000,2504201160,15660,15660,15660,15660,0
|
|
20230726,183900,2504201160,15660,15660,15660,15660,0
|
|
20230726,183800,2504201160,15660,15660,15660,15660,0
|
|
20230726,183700,2504201160,15660,15660,15660,15660,0
|
|
20230726,183600,2504201160,15660,15660,15660,15660,0
|
|
20230726,183500,2504201160,15660,15660,15660,15660,0
|
|
20230726,183400,2504201160,15660,15660,15660,15660,0
|
|
20230726,183300,2504201160,15660,15660,15660,15660,0
|
|
20230726,183200,2504201160,15660,15660,15660,15660,0
|
|
20230726,183100,2504201160,15660,15660,15660,15660,0
|
|
20230726,183000,2504201160,15660,15660,15660,15660,0
|
|
20230726,182900,2504201160,15660,15660,15660,15660,0
|
|
20230726,182800,2504201160,15660,15660,15660,15660,0
|
|
20230726,182700,2504201160,15660,15660,15660,15660,0
|
|
20230726,182600,2504201160,15660,15660,15660,15660,0
|
|
20230726,182500,2504201160,15660,15660,15660,15660,0
|
|
20230726,182400,2504201160,15660,15660,15660,15660,0
|
|
20230726,182300,2504201160,15660,15660,15660,15660,0
|
|
20230726,182200,2504201160,15660,15660,15660,15660,0
|
|
20230726,182100,2504201160,15660,15660,15660,15660,0
|
|
20230726,182000,2504201160,15660,15660,15660,15660,0
|
|
20230726,181900,2504201160,15660,15660,15660,15660,0
|
|
20230726,181800,2504201160,15660,15660,15660,15660,0
|
|
20230726,181700,2504201160,15660,15660,15660,15660,0
|
|
20230726,181600,2504201160,15660,15660,15660,15660,0
|
|
20230726,181500,2504201160,15660,15660,15660,15660,667
|
|
20230726,181400,2504201160,15660,15660,15660,15660,0
|
|
20230726,181300,2504201160,15660,15660,15660,15660,0
|
|
20230726,181200,2504201160,15660,15660,15660,15660,0
|
|
20230726,181100,2504201160,15660,15660,15660,15660,0
|
|
20230726,181000,2504201160,15660,15660,15660,15660,0
|
|
20230726,180900,2504201160,15660,15660,15660,15660,0
|
|
20230726,180800,2504201160,15660,15660,15660,15660,0
|
|
20230726,180700,2504201160,15660,15660,15660,15660,0
|
|
20230726,180600,2504201160,15660,15660,15660,15660,0
|
|
20230726,180500,2504201160,15660,15660,15660,15660,0
|
|
20230726,180400,2504201160,15660,15660,15660,15660,0
|
|
20230726,180300,2504201160,15660,15660,15660,15660,0
|
|
20230726,180200,2504201160,15660,15660,15660,15660,0
|
|
20230726,180100,2504201160,15660,15660,15660,15660,0
|
|
20230726,180000,2504201160,15660,15660,15660,15660,0
|
|
20230726,175900,2504201160,15660,15660,15660,15660,0
|
|
20230726,175800,2504201160,15660,15660,15660,15660,0
|
|
20230726,175700,2504201160,15660,15660,15660,15660,0
|
|
20230726,175600,2504201160,15660,15660,15660,15660,0
|
|
20230726,175500,2504201160,15660,15660,15660,15660,0
|
|
20230726,175400,2504201160,15660,15660,15660,15660,0
|
|
20230726,175300,2504201160,15660,15660,15660,15660,0
|
|
20230726,175200,2504201160,15660,15660,15660,15660,0
|
|
20230726,175100,2504201160,15660,15660,15660,15660,0
|
|
20230726,175000,2504201160,15660,15660,15660,15660,0
|
|
20230726,174900,2504201160,15660,15660,15660,15660,0
|
|
20230726,174800,2504201160,15660,15660,15660,15660,0
|
|
20230726,174700,2504201160,15660,15660,15660,15660,0
|
|
20230726,174600,2504201160,15660,15660,15660,15660,0
|
|
20230726,174500,2504201160,15660,15660,15660,15660,667
|
|
20230726,174400,2504201160,15660,15660,15660,15660,0
|
|
20230726,174300,2504201160,15660,15660,15660,15660,0
|
|
20230726,174200,2504201160,15660,15660,15660,15660,0
|
|
20230726,174100,2504201160,15660,15660,15660,15660,0
|
|
20230726,174000,2504201160,15660,15660,15660,15660,0
|
|
20230726,173900,2504201160,15660,15660,15660,15660,0
|
|
20230726,173800,2504201160,15660,15660,15660,15660,0
|
|
20230726,173700,2504201160,15660,15660,15660,15660,0
|
|
20230726,173600,2504201160,15660,15660,15660,15660,0
|
|
20230726,173500,2504201160,15660,15660,15660,15660,0
|
|
20230726,173400,2504201160,15660,15660,15660,15660,0
|
|
20230726,173300,2504201160,15660,15660,15660,15660,0
|
|
20230726,173200,2504201160,15660,15660,15660,15660,0
|
|
20230726,173100,2504201160,15660,15660,15660,15660,0
|
|
20230726,173000,2504201160,15660,15660,15660,15660,0
|
|
20230726,172900,2504201160,15660,15660,15660,15660,0
|
|
20230726,172800,2504201160,15660,15660,15660,15660,0
|
|
20230726,172700,2504201160,15660,15660,15660,15660,0
|
|
20230726,172600,2504201160,15660,15660,15660,15660,0
|
|
20230726,172500,2504201160,15660,15660,15660,15660,0
|
|
20230726,172400,2504201160,15660,15660,15660,15660,0
|
|
20230726,172300,2504201160,15660,15660,15660,15660,0
|
|
20230726,172200,2504201160,15660,15660,15660,15660,0
|
|
20230726,172100,2504201160,15660,15660,15660,15660,0
|
|
20230726,172000,2504201160,15660,15660,15660,15660,0
|
|
20230726,171900,2504201160,15660,15660,15660,15660,0
|
|
20230726,171800,2504201160,15660,15660,15660,15660,0
|
|
20230726,171700,2504201160,15660,15660,15660,15660,0
|
|
20230726,171600,2504201160,15660,15660,15660,15660,0
|
|
20230726,171500,2504201160,15660,15660,15660,15660,667
|
|
20230726,171400,2504201160,15660,15660,15660,15660,0
|
|
20230726,171300,2504201160,15660,15660,15660,15660,0
|
|
20230726,171200,2504201160,15660,15660,15660,15660,0
|
|
20230726,171100,2504201160,15660,15660,15660,15660,0
|
|
20230726,171000,2504201160,15660,15660,15660,15660,0
|
|
20230726,170900,2504201160,15660,15660,15660,15660,0
|
|
20230726,170800,2504201160,15660,15660,15660,15660,0
|
|
20230726,170700,2504201160,15660,15660,15660,15660,0
|
|
20230726,170600,2504201160,15660,15660,15660,15660,0
|
|
20230726,170500,2504201160,15660,15660,15660,15660,0
|
|
20230726,170400,2504201160,15660,15660,15660,15660,0
|
|
20230726,170300,2504201160,15660,15660,15660,15660,0
|
|
20230726,170200,2504201160,15660,15660,15660,15660,0
|
|
20230726,170100,2504201160,15660,15660,15660,15660,0
|
|
20230726,170000,2504201160,15660,15660,15660,15660,0
|
|
20230726,165900,2504201160,15660,15660,15660,15660,0
|
|
20230726,165800,2504201160,15660,15660,15660,15660,0
|
|
20230726,165700,2504201160,15660,15660,15660,15660,0
|
|
20230726,165600,2504201160,15660,15660,15660,15660,0
|
|
20230726,165500,2504201160,15660,15660,15660,15660,0
|
|
20230726,165400,2504201160,15660,15660,15660,15660,0
|
|
20230726,165300,2504201160,15660,15660,15660,15660,0
|
|
20230726,165200,2504201160,15660,15660,15660,15660,0
|
|
20230726,165100,2504201160,15660,15660,15660,15660,0
|
|
20230726,165000,2504201160,15660,15660,15660,15660,0
|
|
20230726,164900,2504201160,15660,15660,15660,15660,0
|
|
20230726,164800,2504201160,15660,15660,15660,15660,0
|
|
20230726,164700,2504201160,15660,15660,15660,15660,0
|
|
20230726,164600,2504201160,15660,15660,15660,15660,0
|
|
20230726,164500,2504201160,15660,15660,15660,15660,667
|
|
20230726,164400,2504201160,15660,15660,15660,15660,0
|
|
20230726,164300,2504201160,15660,15660,15660,15660,0
|
|
20230726,164200,2504201160,15660,15660,15660,15660,0
|
|
20230726,164100,2504201160,15660,15660,15660,15660,0
|
|
20230726,164000,2504201160,15660,15660,15660,15660,0
|
|
20230726,163900,2504201160,15660,15660,15660,15660,0
|
|
20230726,163800,2504201160,15660,15660,15660,15660,0
|
|
20230726,163700,2504201160,15660,15660,15660,15660,0
|
|
20230726,163600,2504201160,15660,15660,15660,15660,0
|
|
20230726,163500,2504201160,15660,15660,15660,15660,0
|
|
20230726,163400,2504201160,15660,15660,15660,15660,0
|
|
20230726,163300,2504201160,15660,15660,15660,15660,0
|
|
20230726,163200,2504201160,15660,15660,15660,15660,0
|
|
20230726,163100,2504201160,15660,15660,15660,15660,0
|
|
20230726,163000,2504201160,15660,15660,15660,15660,0
|
|
20230726,162900,2504201160,15660,15660,15660,15660,0
|
|
20230726,162800,2504201160,15660,15660,15660,15660,0
|
|
20230726,162700,2504201160,15660,15660,15660,15660,0
|
|
20230726,162600,2504201160,15660,15660,15660,15660,0
|
|
20230726,162500,2504201160,15660,15660,15660,15660,0
|
|
20230726,162400,2504201160,15660,15660,15660,15660,0
|
|
20230726,162300,2504201160,15660,15660,15660,15660,0
|
|
20230726,162200,2504201160,15660,15660,15660,15660,0
|
|
20230726,162100,2504201160,15660,15660,15660,15660,0
|
|
20230726,162000,2504201160,15660,15660,15660,15660,0
|
|
20230726,161900,2504201160,15660,15660,15660,15660,0
|
|
20230726,161800,2504201160,15660,15660,15660,15660,0
|
|
20230726,161700,2504201160,15660,15660,15660,15660,0
|
|
20230726,161600,2504201160,15660,15660,15660,15660,0
|
|
20230726,161500,2504201160,15660,15660,15660,15660,667
|
|
20230726,161400,2504201160,15660,15660,15660,15660,0
|
|
20230726,161300,2504201160,15660,15660,15660,15660,0
|
|
20230726,161200,2504201160,15660,15660,15660,15660,0
|
|
20230726,161100,2504201160,15660,15660,15660,15660,0
|
|
20230726,161000,2504201160,15660,15660,15660,15660,0
|
|
20230726,160900,2504201160,15660,15660,15660,15660,0
|
|
20230726,160800,2504201160,15660,15660,15660,15660,0
|
|
20230726,160700,2504201160,15660,15660,15660,15660,0
|
|
20230726,160600,2504201160,15660,15660,15660,15660,0
|
|
20230726,160500,2504201160,15660,15660,15660,15660,0
|
|
20230726,160400,2504201160,15660,15660,15660,15660,0
|
|
20230726,160300,2504201160,15660,15660,15660,15660,0
|
|
20230726,160200,2504201160,15660,15660,15660,15660,0
|
|
20230726,160100,2504201160,15660,15660,15660,15660,0
|
|
20230726,160000,2504201160,15660,15660,15660,15660,0
|
|
20230726,155900,2504201160,15660,15660,15660,15660,0
|
|
20230726,155800,2504201160,15660,15660,15660,15660,0
|
|
20230726,155700,2504201160,15660,15660,15660,15660,0
|
|
20230726,155600,2504201160,15660,15660,15660,15660,0
|
|
20230726,155500,2504201160,15660,15660,15660,15660,0
|
|
20230726,155400,2504201160,15660,15660,15660,15660,0
|
|
20230726,155300,2504201160,15660,15660,15660,15660,0
|
|
20230726,155200,2504201160,15660,15660,15660,15660,0
|
|
20230726,155100,2504201160,15660,15660,15660,15660,0
|
|
20230726,155000,2504201160,15660,15660,15660,15660,0
|
|
20230726,154900,2504201160,15660,15660,15660,15660,0
|
|
20230726,154800,2504201160,15660,15660,15660,15660,0
|
|
20230726,154700,2504201160,15660,15660,15660,15660,0
|
|
20230726,154600,2504201160,15660,15660,15660,15660,0
|
|
20230726,154500,2504201160,15660,15660,15660,15660,667
|
|
20230726,154400,2504201160,15660,15660,15660,15660,0
|
|
20230726,154300,2504201160,15660,15660,15660,15660,0
|
|
20230726,154200,2504201160,15660,15660,15660,15660,0
|
|
20230726,154100,2504201160,15660,15660,15660,15660,0
|
|
20230726,154000,2504201160,15660,15660,15660,15660,0
|
|
20230726,153900,2504201160,15660,15660,15660,15660,0
|
|
20230726,153800,2504201160,15660,15660,15660,15660,0
|
|
20230726,153700,2504201160,15660,15660,15660,15660,0
|
|
20230726,153600,2504201160,15660,15660,15660,15660,0
|
|
20230726,153500,2504201160,15660,15660,15660,15660,0
|
|
20230726,153400,2504201160,15660,15660,15660,15660,0
|
|
20230726,153300,2504201160,15660,15660,15660,15660,0
|
|
20230726,153200,2504201160,15660,15660,15660,15660,0
|
|
20230726,153100,2504201160,15660,15660,15660,15660,0
|
|
20230726,153000,2504201160,15660,15660,15660,15660,667
|
|
20230726,152900,2493755940,15680,15680,15680,15680,0
|
|
20230726,152800,2493755940,15680,15680,15680,15680,0
|
|
20230726,152700,2493755940,15680,15680,15680,15680,0
|
|
20230726,152600,2493755940,15680,15680,15680,15680,0
|
|
20230726,152500,2493755940,15680,15680,15680,15680,0
|
|
20230726,152400,2493755940,15680,15680,15680,15680,0
|
|
20230726,152300,2493755940,15680,15680,15680,15680,0
|
|
20230726,152200,2493755940,15680,15680,15680,15680,0
|
|
20230726,152100,2493755940,15680,15680,15680,15680,0
|
|
20230726,152000,2493755940,15680,15680,15680,15680,0
|
|
20230726,151900,2493755940,15680,15610,15680,15610,22
|
|
20230726,151800,2493411470,15600,15610,15610,15600,36
|
|
20230726,151700,2492849760,15600,15580,15600,15580,778
|
|
20230726,151600,2480713050,15530,15570,15570,15530,500
|
|
20230726,151500,2472943550,15580,15570,15580,15570,6
|
|
20230726,151400,2472850080,15580,15580,15580,15580,589
|
|
20230726,151300,2463673460,15590,15590,15590,15590,0
|
|
20230726,151200,2463673460,15590,15590,15590,15590,43
|
|
20230726,151100,2463003090,15550,15600,15600,15550,646
|
|
20230726,151000,2452957590,15600,15650,15660,15600,394
|
|
20230726,150900,2446807080,15650,15650,15650,15650,1
|
|
20230726,150800,2446791430,15550,15540,15650,15540,423
|
|
20230726,150700,2440211110,15540,15650,15650,15520,2662
|
|
20230726,150600,2398718350,15660,15700,15700,15660,381
|
|
20230726,150500,2392747560,15680,15680,15680,15680,150
|
|
20230726,150400,2390395560,15690,15690,15690,15690,64
|
|
20230726,150300,2389391400,15710,15690,15710,15690,328
|
|
20230726,150200,2384244240,15720,15700,15720,15700,253
|
|
20230726,150100,2380269100,15720,15700,15720,15700,72
|
|
20230726,150000,2379137860,15720,15720,15720,15720,0
|
|
20230726,145900,2379137860,15720,15710,15720,15710,42
|
|
20230726,145800,2378477930,15700,15710,15710,15700,17
|
|
20230726,145700,2378210980,15720,15700,15720,15700,375
|
|
20230726,145600,2372322660,15700,15700,15700,15700,68
|
|
20230726,145500,2371255060,15700,15700,15700,15700,51
|
|
20230726,145400,2370454360,15700,15680,15700,15680,350
|
|
20230726,145300,2364960920,15690,15690,15690,15690,141
|
|
20230726,145200,2362748630,15700,15700,15700,15700,46
|
|
20230726,145100,2362026430,15700,15700,15700,15700,0
|
|
20230726,145000,2362026430,15700,15690,15700,15690,46
|
|
20230726,144900,2361304270,15690,15710,15710,15690,325
|
|
20230726,144800,2356200910,15730,15730,15730,15730,42
|
|
20230726,144700,2355540250,15720,15720,15720,15720,318
|
|
20230726,144600,2350541290,15720,15720,15720,15720,42
|
|
20230726,144500,2349881050,15720,15720,15720,15710,627
|
|
20230726,144400,2340030630,15740,15740,15740,15740,42
|
|
20230726,144300,2339369550,15740,15740,15740,15740,0
|
|
20230726,144200,2339369550,15740,15730,15740,15730,37
|
|
20230726,144100,2338787210,15730,15710,15730,15710,322
|
|
20230726,144000,2333727850,15730,15730,15730,15730,0
|
|
20230726,143900,2333727850,15730,15710,15730,15710,43
|
|
20230726,143800,2333051480,15710,15720,15720,15710,344
|
|
20230726,143700,2327644570,15740,15740,15740,15740,42
|
|
20230726,143600,2326983490,15730,15730,15730,15730,49
|
|
20230726,143500,2326212720,15730,15730,15750,15730,108
|
|
20230726,143400,2324513020,15740,15740,15740,15740,0
|
|
20230726,143300,2324513020,15740,15740,15760,15730,742
|
|
20230726,143200,2312825940,15750,15750,15750,15750,3
|
|
20230726,143100,2312778690,15750,15740,15750,15740,60
|
|
20230726,143000,2311833760,15750,15750,15750,15750,46
|
|
20230726,142900,2311109260,15750,15750,15750,15750,0
|
|
20230726,142800,2311109260,15750,15750,15750,15750,42
|
|
20230726,142700,2310447760,15690,15750,15750,15690,213
|
|
20230726,142600,2307100900,15690,15750,15760,15690,292
|
|
20230726,142500,2302503400,15740,15700,15740,15700,1196
|
|
20230726,142400,2283695330,15700,15650,15700,15650,544
|
|
20230726,142300,2275160830,15610,15610,15610,15610,0
|
|
20230726,142200,2275160830,15610,15680,15680,15610,334
|
|
20230726,142100,2269934140,15660,15680,15680,15660,245
|
|
20230726,142000,2266092880,15690,15680,15690,15680,40
|
|
20230726,141900,2265465580,15700,15670,15700,15670,257
|
|
20230726,141800,2261435820,15670,15670,15670,15670,1
|
|
20230726,141700,2261420150,15670,15660,15670,15660,264
|
|
20230726,141600,2257284750,15650,15650,15650,15650,626
|
|
20230726,141500,2247487850,15650,15650,15650,15650,42
|
|
20230726,141400,2246830550,15650,15610,15650,15610,341
|
|
20230726,141300,2241497440,15610,15610,15610,15610,52
|
|
20230726,141200,2240685720,15580,15590,15590,15580,31
|
|
20230726,141100,2240202690,15600,15580,15600,15580,160
|
|
20230726,141000,2237707050,15570,15570,15570,15560,21
|
|
20230726,140900,2237380120,15540,15570,15570,15540,47
|
|
20230726,140800,2236648480,15530,15530,15530,15530,42
|
|
20230726,140700,2235996220,15530,15530,15530,15530,0
|
|
20230726,140600,2235996220,15530,15530,15530,15520,87
|
|
20230726,140500,2234645140,15530,15550,15550,15530,477
|
|
20230726,140400,2227232720,15550,15570,15610,15550,440
|
|
20230726,140300,2220383280,15550,15570,15570,15550,1434
|
|
20230726,140200,2198080360,15550,15560,15560,15550,1223
|
|
20230726,140100,2179051180,15560,15560,15560,15560,22
|
|
20230726,140000,2178708860,15570,15570,15570,15560,54
|
|
20230726,135900,2177868090,15570,15570,15570,15570,1
|
|
20230726,135800,2177852520,15570,15570,15570,15570,369
|
|
20230726,135700,2172107190,15550,15550,15570,15550,185
|
|
20230726,135600,2169229160,15570,15560,15570,15550,285
|
|
20230726,135500,2164796240,15570,15570,15570,15560,1074
|
|
20230726,135400,2148080590,15570,15610,15610,15570,63
|
|
20230726,135300,2147099340,15650,15590,15650,15590,147
|
|
20230726,135200,2144802990,15610,15610,15610,15610,3
|
|
20230726,135100,2144756160,15590,15600,15600,15590,63
|
|
20230726,135000,2143773370,15600,15600,15600,15600,40
|
|
20230726,134900,2143149370,15540,15600,15600,15540,261
|
|
20230726,134800,2139085840,15570,15570,15570,15570,122
|
|
20230726,134700,2137186300,15570,15570,15570,15570,192
|
|
20230726,134600,2134196860,15570,15570,15570,15560,196
|
|
20230726,134500,2131145150,15570,15570,15570,15570,162
|
|
20230726,134400,2128622810,15570,15570,15570,15550,600
|
|
20230726,134300,2119288140,15570,15610,15610,15570,216
|
|
20230726,134200,2115923800,15610,15610,15610,15610,41
|
|
20230726,134100,2115283790,15580,15580,15580,15580,5
|
|
20230726,134000,2115205890,15580,15660,15660,15580,517
|
|
20230726,133900,2107143870,15620,15620,15620,15620,159
|
|
20230726,133800,2104660290,15660,15660,15660,15660,42
|
|
20230726,133700,2104002570,15620,15660,15660,15620,1551
|
|
20230726,133600,2079731280,15660,15650,15660,15650,26
|
|
20230726,133500,2079324330,15650,15650,15650,15650,409
|
|
20230726,133400,2072923480,15650,15650,15650,15650,0
|
|
20230726,133300,2072923480,15650,15640,15650,15640,242
|
|
20230726,133200,2069138180,15650,15650,15650,15650,94
|
|
20230726,133100,2067667080,15650,15630,15650,15630,219
|
|
20230726,133000,2064243270,15630,15630,15630,15630,0
|
|
20230726,132900,2064243270,15630,15650,15650,15630,69
|
|
20230726,132800,2063163580,15650,15650,15650,15650,0
|
|
20230726,132700,2063163580,15650,15650,15650,15650,42
|
|
20230726,132600,2062506280,15660,15600,15660,15600,39
|
|
20230726,132500,2061897040,15660,15650,15660,15650,677
|
|
20230726,132400,2051299720,15620,15620,15620,15620,50
|
|
20230726,132300,2050518720,15620,15620,15620,15620,201
|
|
20230726,132200,2047379100,15650,15650,15650,15650,44
|
|
20230726,132100,2046690500,15650,15650,15650,15650,0
|
|
20230726,132000,2046690500,15650,15650,15650,15650,42
|
|
20230726,131900,2046033200,15620,15620,15620,15620,225
|
|
20230726,131800,2042518700,15620,15600,15620,15600,237
|
|
20230726,131700,2038821480,15600,15600,15600,15560,27
|
|
20230726,131600,2038400880,15600,15600,15600,15600,42
|
|
20230726,131500,2037745680,15600,15600,15600,15600,1
|
|
20230726,131400,2037730080,15560,15600,15600,15560,134
|
|
20230726,131300,2035643360,15560,15560,15560,15560,575
|
|
20230726,131200,2026696360,15600,15600,15600,15600,1
|
|
20230726,131100,2026680760,15600,15560,15600,15560,77
|
|
20230726,131000,2025480960,15550,15550,15550,15550,0
|
|
20230726,130900,2025480960,15550,15590,15590,15550,46
|
|
20230726,130800,2024763980,15590,15590,15590,15590,0
|
|
20230726,130700,2024763980,15590,15550,15590,15540,563
|
|
20230726,130600,2016010410,15550,15570,15570,15550,1957
|
|
20230726,130500,1985566730,15570,15580,15590,15570,483
|
|
20230726,130400,1978044580,15590,15600,15610,15590,254
|
|
20230726,130300,1974082190,15620,15620,15620,15620,43
|
|
20230726,130200,1973410530,15620,15620,15620,15620,1
|
|
20230726,130100,1973394910,15610,15610,15610,15610,42
|
|
20230726,130000,1972739290,15610,15610,15610,15610,0
|
|
20230726,125900,1972739290,15610,15620,15620,15610,46
|
|
20230726,125800,1972021220,15610,15600,15610,15590,428
|
|
20230726,125700,1965344300,15600,15600,15600,15600,58
|
|
20230726,125600,1964439500,15600,15600,15600,15600,42
|
|
20230726,125500,1963784300,15600,15610,15610,15600,130
|
|
20230726,125400,1961756250,15610,15620,15620,15610,142
|
|
20230726,125300,1959539210,15620,15620,15620,15620,1
|
|
20230726,125200,1959523590,15620,15620,15620,15610,55
|
|
20230726,125100,1958664510,15610,15610,15610,15610,0
|
|
20230726,125000,1958664510,15610,15610,15610,15610,1
|
|
20230726,124900,1958648900,15620,15620,15620,15620,0
|
|
20230726,124800,1958648900,15620,15620,15620,15620,0
|
|
20230726,124700,1958648900,15620,15620,15620,15620,42
|
|
20230726,124600,1957992860,15620,15620,15620,15620,50
|
|
20230726,124500,1957211860,15590,15580,15590,15580,145
|
|
20230726,124400,1954952340,15580,15570,15580,15560,1042
|
|
20230726,124300,1938732250,15580,15580,15580,15580,42
|
|
20230726,124200,1938077890,15570,15570,15580,15570,296
|
|
20230726,124100,1933468550,15580,15580,15580,15580,50
|
|
20230726,124000,1932689550,15580,15580,15580,15580,25
|
|
20230726,123900,1932300050,15580,15590,15590,15570,1149
|
|
20230726,123800,1914403140,15580,15590,15590,15580,217
|
|
20230726,123700,1911020310,15590,15590,15590,15590,150
|
|
20230726,123600,1908681810,15620,15620,15620,15620,64
|
|
20230726,123500,1907682130,15620,15590,15620,15590,59
|
|
20230726,123400,1906762080,15630,15600,15630,15590,632
|
|
20230726,123300,1896904660,15600,15620,15620,15600,1091
|
|
20230726,123200,1879878440,15630,15640,15650,15630,273
|
|
20230726,123100,1875609430,15650,15650,15650,15650,10
|
|
20230726,123000,1875452930,15650,15650,15650,15650,47
|
|
20230726,122900,1874717380,15640,15640,15640,15640,0
|
|
20230726,122800,1874717380,15640,15650,15650,15640,121
|
|
20230726,122700,1872824520,15640,15640,15640,15640,0
|
|
20230726,122600,1872824520,15640,15650,15650,15640,46
|
|
20230726,122500,1872104630,15650,15650,15650,15650,318
|
|
20230726,122400,1867127930,15640,15650,15650,15640,41
|
|
20230726,122300,1866486590,15650,15650,15650,15650,42
|
|
20230726,122200,1865829290,15640,15660,15660,15640,263
|
|
20230726,122100,1861711970,15660,15650,15660,15650,47
|
|
20230726,122000,1860976000,15640,15650,15650,15640,136
|
|
20230726,121900,1858848950,15650,15700,15700,15650,4598
|
|
20230726,121800,1786885360,15690,15690,15690,15680,410
|
|
20230726,121700,1780455460,15690,15690,15690,15690,50
|
|
20230726,121600,1779670960,15700,15700,15700,15700,0
|
|
20230726,121500,1779670960,15700,15700,15700,15700,0
|
|
20230726,121400,1779670960,15700,15700,15700,15700,62
|
|
20230726,121300,1778697560,15700,15700,15700,15700,0
|
|
20230726,121200,1778697560,15700,15700,15700,15700,42
|
|
20230726,121100,1778038160,15680,15680,15680,15680,0
|
|
20230726,121000,1778038160,15680,15690,15700,15680,237
|
|
20230726,120900,1774321000,15700,15700,15700,15700,0
|
|
20230726,120800,1774321000,15700,15710,15720,15700,999
|
|
20230726,120700,1758635340,15710,15730,15730,15710,565
|
|
20230726,120600,1749756710,15730,15750,15750,15730,92
|
|
20230726,120500,1748308710,15750,15730,15750,15730,7
|
|
20230726,120400,1748198560,15730,15750,15750,15730,546
|
|
20230726,120300,1739602290,15760,15760,15760,15760,110
|
|
20230726,120200,1737868690,15760,15760,15760,15760,33
|
|
20230726,120100,1737348610,15760,15760,15760,15760,43
|
|
20230726,120000,1736670930,15750,15750,15750,15750,11
|
|
20230726,115900,1736497680,15760,15760,15760,15760,42
|
|
20230726,115800,1735835760,15760,15760,15760,15760,81
|
|
20230726,115700,1734559200,15760,15760,15760,15760,24
|
|
20230726,115600,1734180960,15760,15760,15760,15760,39
|
|
20230726,115500,1733566320,15770,15770,15770,15770,42
|
|
20230726,115400,1732903980,15770,15770,15770,15770,0
|
|
20230726,115300,1732903980,15770,15770,15770,15770,41
|
|
20230726,115200,1732257410,15760,15760,15760,15760,17
|
|
20230726,115100,1731989490,15760,15760,15760,15760,141
|
|
20230726,115000,1729767330,15750,15750,15750,15750,10
|
|
20230726,114900,1729609830,15750,15750,15750,15750,52
|
|
20230726,114800,1728790830,15740,15740,15740,15740,202
|
|
20230726,114700,1725611350,15740,15740,15740,15740,0
|
|
20230726,114600,1725611350,15740,15740,15740,15740,53
|
|
20230726,114500,1724777130,15740,15740,15740,15740,2
|
|
20230726,114400,1724745650,15730,15710,15730,15700,625
|
|
20230726,114300,1714931890,15710,15730,15730,15710,624
|
|
20230726,114200,1705124080,15730,15740,15740,15730,214
|
|
20230726,114100,1701757450,15740,15740,15740,15740,0
|
|
20230726,114000,1701757450,15740,15740,15740,15740,70
|
|
20230726,113900,1700655650,15730,15730,15730,15730,1
|
|
20230726,113800,1700639920,15720,15720,15720,15720,7
|
|
20230726,113700,1700529880,15720,15720,15720,15720,0
|
|
20230726,113600,1700529880,15720,15720,15720,15720,134
|
|
20230726,113500,1698423400,15720,15720,15720,15720,0
|
|
20230726,113400,1698423400,15720,15720,15720,15720,166
|
|
20230726,113300,1695813880,15740,15740,15740,15740,23
|
|
20230726,113200,1695451860,15740,15740,15740,15740,7
|
|
20230726,113100,1695341680,15740,15740,15740,15740,10
|
|
20230726,113000,1695184280,15730,15730,15730,15730,46
|
|
20230726,112900,1694460700,15730,15730,15730,15730,5
|
|
20230726,112800,1694382050,15730,15730,15730,15730,145
|
|
20230726,112700,1692101200,15730,15680,15730,15680,92
|
|
20230726,112600,1690658540,15680,15690,15690,15680,100
|
|
20230726,112500,1689089840,15680,15680,15680,15680,0
|
|
20230726,112400,1689089840,15680,15730,15730,15680,21
|
|
20230726,112300,1688760510,15740,15740,15740,15740,0
|
|
20230726,112200,1688760510,15740,15670,15740,15670,401
|
|
20230726,112100,1682467600,15670,15680,15700,15670,617
|
|
20230726,112000,1672788920,15680,15670,15680,15670,18
|
|
20230726,111900,1672506810,15670,15670,15670,15670,0
|
|
20230726,111800,1672506810,15670,15660,15670,15660,324
|
|
20230726,111700,1667432840,15660,15650,15660,15650,104
|
|
20230726,111600,1665804500,15650,15650,15650,15650,38
|
|
20230726,111500,1665209800,15660,15650,15660,15640,235
|
|
20230726,111400,1661530350,15660,15660,15660,15660,0
|
|
20230726,111300,1661530350,15660,15660,15660,15640,426
|
|
20230726,111200,1654865910,15660,15660,15660,15650,30
|
|
20230726,111100,1654396340,15660,15660,15660,15660,17
|
|
20230726,111000,1654130120,15680,15680,15680,15680,0
|
|
20230726,110900,1654130120,15680,15680,15680,15680,10
|
|
20230726,110800,1653973320,15680,15680,15680,15680,210
|
|
20230726,110700,1650680520,15660,15680,15680,15660,214
|
|
20230726,110600,1647328040,15680,15660,15680,15660,24
|
|
20230726,110500,1646951980,15660,15650,15660,15650,489
|
|
20230726,110400,1639299120,15640,15640,15640,15640,1
|
|
20230726,110300,1639283480,15640,15640,15640,15640,28
|
|
20230726,110200,1638845560,15640,15640,15640,15640,73
|
|
20230726,110100,1637703840,15650,15650,15650,15650,6
|
|
20230726,110000,1637609940,15650,15650,15650,15650,3
|
|
20230726,105900,1637562990,15650,15650,15650,15650,32
|
|
20230726,105800,1637062190,15650,15650,15650,15650,132
|
|
20230726,105700,1634996390,15600,15640,15640,15590,201
|
|
20230726,105600,1631856990,15640,15640,15640,15640,0
|
|
20230726,105500,1631856990,15640,15600,15640,15600,278
|
|
20230726,105400,1627517070,15590,15590,15590,15590,135
|
|
20230726,105300,1625412420,15580,15590,15590,15580,200
|
|
20230726,105200,1622295520,15580,15580,15580,15580,3
|
|
20230726,105100,1622248780,15580,15590,15590,15580,277
|
|
20230726,105000,1617932920,15610,15560,15610,15550,1199
|
|
20230726,104900,1599237850,15550,15550,15550,15550,0
|
|
20230726,104800,1599237850,15550,15560,15560,15550,453
|
|
20230726,104700,1592192750,15560,15570,15570,15560,557
|
|
20230726,104600,1583523830,15560,15580,15590,15560,250
|
|
20230726,104500,1579632150,15580,15570,15580,15570,98
|
|
20230726,104400,1578106270,15560,15560,15560,15560,3542
|
|
20230726,104300,1522992750,15570,15580,15580,15570,1359
|
|
20230726,104200,1501830920,15590,15590,15590,15580,1521
|
|
20230726,104100,1478123310,15600,15600,15600,15600,431
|
|
20230726,104000,1471399710,15600,15610,15610,15600,233
|
|
20230726,103900,1467763580,15610,15610,15610,15610,80
|
|
20230726,103800,1466514780,15620,15650,15650,15620,135
|
|
20230726,103700,1464405780,15650,15650,15650,15650,91
|
|
20230726,103600,1462981630,15630,15610,15630,15610,28
|
|
20230726,103500,1462544010,15600,15600,15600,15600,103
|
|
20230726,103400,1460937210,15600,15590,15600,15590,536
|
|
20230726,103300,1452580780,15590,15600,15600,15590,1824
|
|
20230726,103200,1424134950,15600,15600,15630,15600,626
|
|
20230726,103100,1414359830,15600,15590,15600,15590,652
|
|
20230726,103000,1404195050,15590,15590,15590,15590,108
|
|
20230726,102900,1402511330,15580,15580,15580,15580,486
|
|
20230726,102800,1394939450,15580,15570,15580,15570,1464
|
|
20230726,102700,1372132800,15570,15580,15580,15570,1507
|
|
20230726,102600,1348663900,15580,15590,15590,15580,751
|
|
20230726,102500,1336962320,15590,15590,15590,15580,17
|
|
20230726,102400,1336697380,15590,15610,15610,15590,552
|
|
20230726,102300,1328085700,15600,15600,15600,15600,0
|
|
20230726,102200,1328085700,15600,15610,15610,15600,383
|
|
20230726,102100,1322110880,15600,15620,15620,15600,342
|
|
20230726,102000,1316773070,15610,15610,15620,15610,257
|
|
20230726,101900,1312759190,15600,15600,15600,15600,0
|
|
20230726,101800,1312759190,15600,15630,15630,15600,4705
|
|
20230726,101700,1239341590,15630,15640,15640,15630,116
|
|
20230726,101600,1237527360,15640,15640,15640,15640,60
|
|
20230726,101500,1236588960,15650,15620,15650,15620,316
|
|
20230726,101400,1231645150,15650,15650,15650,15650,58
|
|
20230726,101300,1230737450,15610,15670,15690,15600,10353
|
|
20230726,101200,1069039420,15660,15660,15660,15660,403
|
|
20230726,101100,1062728440,15670,15690,15690,15670,258
|
|
20230726,101000,1058683020,15690,15710,15710,15690,302
|
|
20230726,100900,1053938640,15710,15710,15710,15710,126
|
|
20230726,100800,1051959180,15710,15710,15710,15710,12
|
|
20230726,100700,1051770660,15700,15670,15700,15660,261
|
|
20230726,100600,1047681260,15660,15650,15680,15650,2277
|
|
20230726,100500,1012022300,15650,15670,15680,15650,2087
|
|
20230726,100400,979336090,15670,15670,15670,15670,32
|
|
20230726,100300,978834650,15660,15690,15690,15660,293
|
|
20230726,100200,974243490,15690,15700,15710,15690,195
|
|
20230726,100100,971182270,15700,15700,15700,15700,1165
|
|
20230726,100000,952891770,15700,15700,15700,15700,2119
|
|
20230726,095900,919623470,15700,15720,15720,15700,2063
|
|
20230726,095800,887215290,15730,15730,15730,15720,555
|
|
20230726,095700,878487880,15730,15760,15760,15730,443
|
|
20230726,095600,871510620,15770,15770,15780,15770,435
|
|
20230726,095500,864649700,15790,15780,15790,15770,215
|
|
20230726,095400,861257360,15780,15790,15790,15780,141
|
|
20230726,095300,859031370,15790,15790,15790,15790,819
|
|
20230726,095200,846099360,15790,15790,15790,15790,47
|
|
20230726,095100,845357230,15790,15810,15810,15790,507
|
|
20230726,095000,837348630,15810,15840,15840,15810,1341
|
|
20230726,094900,816138680,15840,15850,15850,15840,261
|
|
20230726,094800,812004370,15860,15880,15880,15860,588
|
|
20230726,094700,802672760,15890,15890,15890,15890,10
|
|
20230726,094600,802513860,15900,15900,15900,15900,1
|
|
20230726,094500,802497960,15900,15900,15900,15900,60
|
|
20230726,094400,801543960,15870,15930,15930,15870,48
|
|
20230726,094300,800779920,15870,15890,15890,15870,30
|
|
20230726,094200,800303660,15870,15870,15870,15870,10
|
|
20230726,094100,800144960,15880,15900,15900,15880,120
|
|
20230726,094000,798237380,15910,15920,15920,15910,130
|
|
20230726,093900,796167800,15950,15980,15980,15950,548
|
|
20230726,093800,787422560,15970,15970,15970,15970,2
|
|
20230726,093700,787390620,15960,15920,15960,15920,1405
|
|
20230726,093600,764996320,15900,15880,15900,15880,3421
|
|
20230726,093500,710622240,15880,15830,15880,15830,43
|
|
20230726,093400,709941450,15820,15820,15820,15820,0
|
|
20230726,093300,709941450,15820,15820,15820,15820,162
|
|
20230726,093200,707378610,15820,15820,15880,15820,478
|
|
20230726,093100,699816470,15820,15820,15880,15820,195
|
|
20230726,093000,696730660,15830,15830,15880,15830,889
|
|
20230726,092900,682632790,15830,15830,15830,15830,30
|
|
20230726,092800,682157890,15880,15870,15880,15870,52
|
|
20230726,092700,681332260,15880,15870,15880,15860,73
|
|
20230726,092600,680173520,15880,15820,15880,15820,2184
|
|
20230726,092500,645572060,15820,15820,15820,15820,33
|
|
20230726,092400,645050000,15830,15790,15830,15790,125
|
|
20230726,092300,643072250,15800,15830,15830,15800,648
|
|
20230726,092200,632829090,15830,15840,15840,15830,221
|
|
20230726,092100,629330580,15840,15860,15860,15840,260
|
|
20230726,092000,625209470,15860,15890,15890,15860,63
|
|
20230726,091900,624208430,15890,15850,15890,15850,66
|
|
20230726,091800,623162090,15830,15830,15830,15830,11
|
|
20230726,091700,622987960,15800,15800,15800,15800,0
|
|
20230726,091600,622987960,15800,15720,15800,15720,1282
|
|
20230726,091500,602740400,15710,15660,15710,15650,1309
|
|
20230726,091400,582205130,15680,15900,15930,15600,13462
|
|
20230726,091300,370726800,15900,15890,15930,15800,10457
|
|
20230726,091200,205388880,15880,15880,15880,15880,0
|
|
20230726,091100,205388880,15880,15910,15920,15880,227
|
|
20230726,091000,201776140,15900,15820,15910,15820,166
|
|
20230726,090900,199138040,15840,15910,15910,15810,3640
|
|
20230726,090800,141443330,15910,15930,15930,15900,4721
|
|
20230726,090700,66364160,15930,15960,15960,15930,1222
|
|
20230726,090600,46882180,15970,15990,15990,15970,494
|
|
20230726,090500,38988190,15990,16000,16000,15990,34
|
|
20230726,090400,38444300,16000,16020,16020,16000,1252
|
|
20230726,090300,18398410,16050,16030,16050,16030,66
|
|
20230726,090200,17339130,16020,16060,16060,16020,256
|
|
20230726,090100,13236900,16070,16070,16070,16070,378
|
|
20230726,090000,7162440,16080,16200,16200,16080,442
|