635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193200,1712332000,10770,10770,10770,10770,1444
|
|
20230726,193100,1712332000,10770,10770,10770,10770,0
|
|
20230726,193000,1712332000,10770,10770,10770,10770,0
|
|
20230726,192900,1712332000,10770,10770,10770,10770,0
|
|
20230726,192800,1712332000,10770,10770,10770,10770,0
|
|
20230726,192700,1712332000,10770,10770,10770,10770,0
|
|
20230726,192600,1712332000,10770,10770,10770,10770,0
|
|
20230726,192500,1712332000,10770,10770,10770,10770,0
|
|
20230726,192400,1712332000,10770,10770,10770,10770,0
|
|
20230726,192300,1712332000,10770,10770,10770,10770,0
|
|
20230726,192200,1712332000,10770,10770,10770,10770,0
|
|
20230726,192100,1712332000,10770,10770,10770,10770,0
|
|
20230726,192000,1712332000,10770,10770,10770,10770,0
|
|
20230726,191900,1712332000,10770,10770,10770,10770,0
|
|
20230726,191800,1712332000,10770,10770,10770,10770,0
|
|
20230726,191700,1712332000,10770,10770,10770,10770,0
|
|
20230726,191600,1712332000,10770,10770,10770,10770,0
|
|
20230726,191500,1712332000,10770,10770,10770,10770,0
|
|
20230726,191400,1712332000,10770,10770,10770,10770,0
|
|
20230726,191300,1712332000,10770,10770,10770,10770,0
|
|
20230726,191200,1712332000,10770,10770,10770,10770,0
|
|
20230726,191100,1712332000,10770,10770,10770,10770,0
|
|
20230726,191000,1712332000,10770,10770,10770,10770,0
|
|
20230726,190900,1712332000,10770,10770,10770,10770,0
|
|
20230726,190800,1712332000,10770,10770,10770,10770,0
|
|
20230726,190700,1712332000,10770,10770,10770,10770,0
|
|
20230726,190600,1712332000,10770,10770,10770,10770,0
|
|
20230726,190500,1712332000,10770,10770,10770,10770,0
|
|
20230726,190400,1712332000,10770,10770,10770,10770,0
|
|
20230726,190300,1712332000,10770,10770,10770,10770,0
|
|
20230726,190200,1712332000,10770,10770,10770,10770,1444
|
|
20230726,190100,1712332000,10770,10770,10770,10770,0
|
|
20230726,190000,1712332000,10770,10770,10770,10770,0
|
|
20230726,185900,1712332000,10770,10770,10770,10770,0
|
|
20230726,185800,1712332000,10770,10770,10770,10770,0
|
|
20230726,185700,1712332000,10770,10770,10770,10770,0
|
|
20230726,185600,1712332000,10770,10770,10770,10770,0
|
|
20230726,185500,1712332000,10770,10770,10770,10770,0
|
|
20230726,185400,1712332000,10770,10770,10770,10770,0
|
|
20230726,185300,1712332000,10770,10770,10770,10770,0
|
|
20230726,185200,1712332000,10770,10770,10770,10770,0
|
|
20230726,185100,1712332000,10770,10770,10770,10770,0
|
|
20230726,185000,1712332000,10770,10770,10770,10770,0
|
|
20230726,184900,1712332000,10770,10770,10770,10770,0
|
|
20230726,184800,1712332000,10770,10770,10770,10770,0
|
|
20230726,184700,1712332000,10770,10770,10770,10770,0
|
|
20230726,184600,1712332000,10770,10770,10770,10770,0
|
|
20230726,184500,1712332000,10770,10770,10770,10770,0
|
|
20230726,184400,1712332000,10770,10770,10770,10770,0
|
|
20230726,184300,1712332000,10770,10770,10770,10770,0
|
|
20230726,184200,1712332000,10770,10770,10770,10770,0
|
|
20230726,184100,1712332000,10770,10770,10770,10770,0
|
|
20230726,184000,1712332000,10770,10770,10770,10770,0
|
|
20230726,183900,1712332000,10770,10770,10770,10770,0
|
|
20230726,183800,1712332000,10770,10770,10770,10770,0
|
|
20230726,183700,1712332000,10770,10770,10770,10770,0
|
|
20230726,183600,1712332000,10770,10770,10770,10770,0
|
|
20230726,183500,1712332000,10770,10770,10770,10770,0
|
|
20230726,183400,1712332000,10770,10770,10770,10770,0
|
|
20230726,183300,1712332000,10770,10770,10770,10770,0
|
|
20230726,183200,1712332000,10770,10770,10770,10770,1444
|
|
20230726,183100,1712332000,10770,10770,10770,10770,0
|
|
20230726,183000,1712332000,10770,10770,10770,10770,0
|
|
20230726,182900,1712332000,10770,10770,10770,10770,0
|
|
20230726,182800,1712332000,10770,10770,10770,10770,0
|
|
20230726,182700,1712332000,10770,10770,10770,10770,0
|
|
20230726,182600,1712332000,10770,10770,10770,10770,0
|
|
20230726,182500,1712332000,10770,10770,10770,10770,0
|
|
20230726,182400,1712332000,10770,10770,10770,10770,0
|
|
20230726,182300,1712332000,10770,10770,10770,10770,0
|
|
20230726,182200,1712332000,10770,10770,10770,10770,0
|
|
20230726,182100,1712332000,10770,10770,10770,10770,0
|
|
20230726,182000,1712332000,10770,10770,10770,10770,0
|
|
20230726,181900,1712332000,10770,10770,10770,10770,0
|
|
20230726,181800,1712332000,10770,10770,10770,10770,0
|
|
20230726,181700,1712332000,10770,10770,10770,10770,0
|
|
20230726,181600,1712332000,10770,10770,10770,10770,0
|
|
20230726,181500,1712332000,10770,10770,10770,10770,0
|
|
20230726,181400,1712332000,10770,10770,10770,10770,0
|
|
20230726,181300,1712332000,10770,10770,10770,10770,0
|
|
20230726,181200,1712332000,10770,10770,10770,10770,0
|
|
20230726,181100,1712332000,10770,10770,10770,10770,0
|
|
20230726,181000,1712332000,10770,10770,10770,10770,0
|
|
20230726,180900,1712332000,10770,10770,10770,10770,0
|
|
20230726,180800,1712332000,10770,10770,10770,10770,0
|
|
20230726,180700,1712332000,10770,10770,10770,10770,0
|
|
20230726,180600,1712332000,10770,10770,10770,10770,0
|
|
20230726,180500,1712332000,10770,10770,10770,10770,0
|
|
20230726,180400,1712332000,10770,10770,10770,10770,0
|
|
20230726,180300,1712332000,10770,10770,10770,10770,0
|
|
20230726,180200,1712332000,10770,10770,10770,10770,1444
|
|
20230726,180100,1712332000,10770,10770,10770,10770,0
|
|
20230726,180000,1712332000,10770,10770,10770,10770,0
|
|
20230726,175900,1712332000,10770,10770,10770,10770,0
|
|
20230726,175800,1712332000,10770,10770,10770,10770,0
|
|
20230726,175700,1712332000,10770,10770,10770,10770,0
|
|
20230726,175600,1712332000,10770,10770,10770,10770,0
|
|
20230726,175500,1712332000,10770,10770,10770,10770,0
|
|
20230726,175400,1712332000,10770,10770,10770,10770,0
|
|
20230726,175300,1712332000,10770,10770,10770,10770,0
|
|
20230726,175200,1712332000,10770,10770,10770,10770,0
|
|
20230726,175100,1712332000,10770,10770,10770,10770,0
|
|
20230726,175000,1712332000,10770,10770,10770,10770,0
|
|
20230726,174900,1712332000,10770,10770,10770,10770,0
|
|
20230726,174800,1712332000,10770,10770,10770,10770,0
|
|
20230726,174700,1712332000,10770,10770,10770,10770,0
|
|
20230726,174600,1712332000,10770,10770,10770,10770,0
|
|
20230726,174500,1712332000,10770,10770,10770,10770,0
|
|
20230726,174400,1712332000,10770,10770,10770,10770,0
|
|
20230726,174300,1712332000,10770,10770,10770,10770,0
|
|
20230726,174200,1712332000,10770,10770,10770,10770,0
|
|
20230726,174100,1712332000,10770,10770,10770,10770,0
|
|
20230726,174000,1712332000,10770,10770,10770,10770,0
|
|
20230726,173900,1712332000,10770,10770,10770,10770,0
|
|
20230726,173800,1712332000,10770,10770,10770,10770,0
|
|
20230726,173700,1712332000,10770,10770,10770,10770,0
|
|
20230726,173600,1712332000,10770,10770,10770,10770,0
|
|
20230726,173500,1712332000,10770,10770,10770,10770,0
|
|
20230726,173400,1712332000,10770,10770,10770,10770,0
|
|
20230726,173300,1712332000,10770,10770,10770,10770,0
|
|
20230726,173200,1712332000,10770,10770,10770,10770,1444
|
|
20230726,173100,1712332000,10770,10770,10770,10770,0
|
|
20230726,173000,1712332000,10770,10770,10770,10770,0
|
|
20230726,172900,1712332000,10770,10770,10770,10770,0
|
|
20230726,172800,1712332000,10770,10770,10770,10770,0
|
|
20230726,172700,1712332000,10770,10770,10770,10770,0
|
|
20230726,172600,1712332000,10770,10770,10770,10770,0
|
|
20230726,172500,1712332000,10770,10770,10770,10770,0
|
|
20230726,172400,1712332000,10770,10770,10770,10770,0
|
|
20230726,172300,1712332000,10770,10770,10770,10770,0
|
|
20230726,172200,1712332000,10770,10770,10770,10770,0
|
|
20230726,172100,1712332000,10770,10770,10770,10770,0
|
|
20230726,172000,1712332000,10770,10770,10770,10770,0
|
|
20230726,171900,1712332000,10770,10770,10770,10770,0
|
|
20230726,171800,1712332000,10770,10770,10770,10770,0
|
|
20230726,171700,1712332000,10770,10770,10770,10770,0
|
|
20230726,171600,1712332000,10770,10770,10770,10770,0
|
|
20230726,171500,1712332000,10770,10770,10770,10770,0
|
|
20230726,171400,1712332000,10770,10770,10770,10770,0
|
|
20230726,171300,1712332000,10770,10770,10770,10770,0
|
|
20230726,171200,1712332000,10770,10770,10770,10770,0
|
|
20230726,171100,1712332000,10770,10770,10770,10770,0
|
|
20230726,171000,1712332000,10770,10770,10770,10770,0
|
|
20230726,170900,1712332000,10770,10770,10770,10770,0
|
|
20230726,170800,1712332000,10770,10770,10770,10770,0
|
|
20230726,170700,1712332000,10770,10770,10770,10770,0
|
|
20230726,170600,1712332000,10770,10770,10770,10770,0
|
|
20230726,170500,1712332000,10770,10770,10770,10770,0
|
|
20230726,170400,1712332000,10770,10770,10770,10770,0
|
|
20230726,170300,1712332000,10770,10770,10770,10770,0
|
|
20230726,170200,1712332000,10770,10770,10770,10770,1444
|
|
20230726,170100,1712332000,10770,10770,10770,10770,0
|
|
20230726,170000,1712332000,10770,10770,10770,10770,0
|
|
20230726,165900,1712332000,10770,10770,10770,10770,0
|
|
20230726,165800,1712332000,10770,10770,10770,10770,0
|
|
20230726,165700,1712332000,10770,10770,10770,10770,0
|
|
20230726,165600,1712332000,10770,10770,10770,10770,0
|
|
20230726,165500,1712332000,10770,10770,10770,10770,0
|
|
20230726,165400,1712332000,10770,10770,10770,10770,0
|
|
20230726,165300,1712332000,10770,10770,10770,10770,0
|
|
20230726,165200,1712332000,10770,10770,10770,10770,0
|
|
20230726,165100,1712332000,10770,10770,10770,10770,0
|
|
20230726,165000,1712332000,10770,10770,10770,10770,0
|
|
20230726,164900,1712332000,10770,10770,10770,10770,0
|
|
20230726,164800,1712332000,10770,10770,10770,10770,0
|
|
20230726,164700,1712332000,10770,10770,10770,10770,0
|
|
20230726,164600,1712332000,10770,10770,10770,10770,0
|
|
20230726,164500,1712332000,10770,10770,10770,10770,0
|
|
20230726,164400,1712332000,10770,10770,10770,10770,0
|
|
20230726,164300,1712332000,10770,10770,10770,10770,0
|
|
20230726,164200,1712332000,10770,10770,10770,10770,0
|
|
20230726,164100,1712332000,10770,10770,10770,10770,0
|
|
20230726,164000,1712332000,10770,10770,10770,10770,0
|
|
20230726,163900,1712332000,10770,10770,10770,10770,0
|
|
20230726,163800,1712332000,10770,10770,10770,10770,0
|
|
20230726,163700,1712332000,10770,10770,10770,10770,0
|
|
20230726,163600,1712332000,10770,10770,10770,10770,0
|
|
20230726,163500,1712332000,10770,10770,10770,10770,0
|
|
20230726,163400,1712332000,10770,10770,10770,10770,0
|
|
20230726,163300,1712332000,10770,10770,10770,10770,0
|
|
20230726,163200,1712332000,10770,10770,10770,10770,1444
|
|
20230726,163100,1712332000,10770,10770,10770,10770,0
|
|
20230726,163000,1712332000,10770,10770,10770,10770,0
|
|
20230726,162900,1712332000,10770,10770,10770,10770,0
|
|
20230726,162800,1712332000,10770,10770,10770,10770,0
|
|
20230726,162700,1712332000,10770,10770,10770,10770,0
|
|
20230726,162600,1712332000,10770,10770,10770,10770,0
|
|
20230726,162500,1712332000,10770,10770,10770,10770,0
|
|
20230726,162400,1712332000,10770,10770,10770,10770,0
|
|
20230726,162300,1712332000,10770,10770,10770,10770,0
|
|
20230726,162200,1712332000,10770,10770,10770,10770,0
|
|
20230726,162100,1712332000,10770,10770,10770,10770,0
|
|
20230726,162000,1712332000,10770,10770,10770,10770,0
|
|
20230726,161900,1712332000,10770,10770,10770,10770,0
|
|
20230726,161800,1712332000,10770,10770,10770,10770,0
|
|
20230726,161700,1712332000,10770,10770,10770,10770,0
|
|
20230726,161600,1712332000,10770,10770,10770,10770,0
|
|
20230726,161500,1712332000,10770,10770,10770,10770,0
|
|
20230726,161400,1712332000,10770,10770,10770,10770,0
|
|
20230726,161300,1712332000,10770,10770,10770,10770,0
|
|
20230726,161200,1712332000,10770,10770,10770,10770,0
|
|
20230726,161100,1712332000,10770,10770,10770,10770,0
|
|
20230726,161000,1712332000,10770,10770,10770,10770,0
|
|
20230726,160900,1712332000,10770,10770,10770,10770,0
|
|
20230726,160800,1712332000,10770,10770,10770,10770,0
|
|
20230726,160700,1712332000,10770,10770,10770,10770,0
|
|
20230726,160600,1712332000,10770,10770,10770,10770,0
|
|
20230726,160500,1712332000,10770,10770,10770,10770,0
|
|
20230726,160400,1712332000,10770,10770,10770,10770,0
|
|
20230726,160300,1712332000,10770,10770,10770,10770,0
|
|
20230726,160200,1712332000,10770,10770,10770,10770,1444
|
|
20230726,160100,1712332000,10770,10770,10770,10770,0
|
|
20230726,160000,1712332000,10770,10770,10770,10770,0
|
|
20230726,155900,1712332000,10770,10770,10770,10770,0
|
|
20230726,155800,1712332000,10770,10770,10770,10770,0
|
|
20230726,155700,1712332000,10770,10770,10770,10770,0
|
|
20230726,155600,1712332000,10770,10770,10770,10770,0
|
|
20230726,155500,1712332000,10770,10770,10770,10770,0
|
|
20230726,155400,1712332000,10770,10770,10770,10770,0
|
|
20230726,155300,1712332000,10770,10770,10770,10770,0
|
|
20230726,155200,1712332000,10770,10770,10770,10770,0
|
|
20230726,155100,1712332000,10770,10770,10770,10770,0
|
|
20230726,155000,1712332000,10770,10770,10770,10770,0
|
|
20230726,154900,1712332000,10770,10770,10770,10770,0
|
|
20230726,154800,1712332000,10770,10770,10770,10770,0
|
|
20230726,154700,1712332000,10770,10770,10770,10770,0
|
|
20230726,154600,1712332000,10770,10770,10770,10770,0
|
|
20230726,154500,1712332000,10770,10770,10770,10770,0
|
|
20230726,154400,1712332000,10770,10770,10770,10770,0
|
|
20230726,154300,1712332000,10770,10770,10770,10770,0
|
|
20230726,154200,1712332000,10770,10770,10770,10770,0
|
|
20230726,154100,1712332000,10770,10770,10770,10770,0
|
|
20230726,154000,1712332000,10770,10770,10770,10770,0
|
|
20230726,153900,1712332000,10770,10770,10770,10770,0
|
|
20230726,153800,1712332000,10770,10770,10770,10770,0
|
|
20230726,153700,1712332000,10770,10770,10770,10770,0
|
|
20230726,153600,1712332000,10770,10770,10770,10770,0
|
|
20230726,153500,1712332000,10770,10770,10770,10770,0
|
|
20230726,153400,1712332000,10770,10770,10770,10770,0
|
|
20230726,153300,1712332000,10770,10770,10770,10770,0
|
|
20230726,153200,1712332000,10770,10770,10770,10770,1444
|
|
20230726,153100,1712332000,10770,10770,10770,10770,0
|
|
20230726,153000,1712332000,10770,10770,10770,10770,1444
|
|
20230726,152900,1696780120,10720,10720,10720,10720,0
|
|
20230726,152800,1696780120,10720,10720,10720,10720,0
|
|
20230726,152700,1696780120,10720,10720,10720,10720,0
|
|
20230726,152600,1696780120,10720,10720,10720,10720,0
|
|
20230726,152500,1696780120,10720,10720,10720,10720,0
|
|
20230726,152400,1696780120,10720,10720,10720,10720,0
|
|
20230726,152300,1696780120,10720,10720,10720,10720,0
|
|
20230726,152200,1696780120,10720,10720,10720,10720,0
|
|
20230726,152100,1696780120,10720,10720,10720,10720,0
|
|
20230726,152000,1696780120,10720,10720,10720,10720,0
|
|
20230726,151900,1696780120,10720,10720,10720,10720,162
|
|
20230726,151800,1695043480,10710,10670,10710,10670,185
|
|
20230726,151700,1693068450,10670,10680,10680,10670,824
|
|
20230726,151600,1684271390,10680,10690,10690,10680,225
|
|
20230726,151500,1681866210,10690,10690,10690,10690,0
|
|
20230726,151400,1681866210,10690,10690,10690,10690,140
|
|
20230726,151300,1680369610,10690,10690,10690,10690,90
|
|
20230726,151200,1679407510,10690,10690,10690,10690,241
|
|
20230726,151100,1676831220,10690,10690,10690,10690,0
|
|
20230726,151000,1676831220,10690,10690,10690,10690,33
|
|
20230726,150900,1676478450,10690,10700,10700,10690,273
|
|
20230726,150800,1673558140,10740,10720,10740,10720,18
|
|
20230726,150700,1673365100,10760,10760,10760,10760,0
|
|
20230726,150600,1673365100,10760,10760,10760,10760,0
|
|
20230726,150500,1673365100,10760,10760,10760,10760,0
|
|
20230726,150400,1673365100,10760,10760,10760,10760,0
|
|
20230726,150300,1673365100,10760,10760,10760,10760,0
|
|
20230726,150200,1673365100,10760,10760,10760,10760,0
|
|
20230726,150100,1673365100,10760,10760,10760,10760,10
|
|
20230726,150000,1673257500,10680,10750,10760,10680,641
|
|
20230726,145900,1666384560,10760,10760,10760,10760,0
|
|
20230726,145800,1666384560,10760,10760,10760,10760,0
|
|
20230726,145700,1666384560,10760,10760,10760,10760,50
|
|
20230726,145600,1665846560,10760,10760,10760,10760,1
|
|
20230726,145500,1665835800,10750,10730,10760,10730,102
|
|
20230726,145400,1664739850,10760,10760,10760,10760,33
|
|
20230726,145300,1664384770,10750,10750,10750,10750,104
|
|
20230726,145200,1663266770,10720,10720,10740,10720,1006
|
|
20230726,145100,1652478570,10720,10720,10720,10720,90
|
|
20230726,145000,1651513770,10720,10720,10720,10720,0
|
|
20230726,144900,1651513770,10720,10720,10720,10720,0
|
|
20230726,144800,1651513770,10720,10720,10720,10720,1
|
|
20230726,144700,1651503050,10680,10750,10750,10680,5059
|
|
20230726,144600,1597431700,10750,10750,10750,10750,1
|
|
20230726,144500,1597420950,10750,10750,10750,10750,1
|
|
20230726,144400,1597410200,10740,10750,10750,10740,15
|
|
20230726,144300,1597249050,10740,10750,10750,10740,2
|
|
20230726,144200,1597227560,10750,10750,10750,10750,0
|
|
20230726,144100,1597227560,10750,10750,10750,10750,14
|
|
20230726,144000,1597077060,10750,10750,10750,10750,5
|
|
20230726,143900,1597023310,10760,10760,10760,10760,0
|
|
20230726,143800,1597023310,10760,10760,10760,10760,192
|
|
20230726,143700,1594957390,10760,10760,10760,10760,2
|
|
20230726,143600,1594935870,10770,10770,10770,10770,242
|
|
20230726,143500,1592329530,10770,10760,10770,10750,117
|
|
20230726,143400,1591069740,10770,10700,10770,10700,195
|
|
20230726,143300,1588982430,10700,10730,10730,10700,502
|
|
20230726,143200,1583597220,10730,10750,10750,10730,163
|
|
20230726,143100,1581847660,10760,10760,10760,10760,0
|
|
20230726,143000,1581847660,10760,10760,10760,10760,0
|
|
20230726,142900,1581847660,10760,10760,10760,10760,179
|
|
20230726,142800,1579921620,10740,10740,10740,10740,87
|
|
20230726,142700,1578987240,10740,10740,10740,10740,6
|
|
20230726,142600,1578922800,10780,10780,10780,10780,0
|
|
20230726,142500,1578922800,10780,10780,10780,10780,0
|
|
20230726,142400,1578922800,10780,10780,10780,10780,0
|
|
20230726,142300,1578922800,10780,10750,10790,10750,20
|
|
20230726,142200,1578707220,10780,10780,10780,10780,0
|
|
20230726,142100,1578707220,10780,10780,10780,10780,0
|
|
20230726,142000,1578707220,10780,10780,10780,10780,0
|
|
20230726,141900,1578707220,10780,10780,10780,10780,0
|
|
20230726,141800,1578707220,10780,10770,10780,10770,290
|
|
20230726,141700,1575583420,10730,10750,10760,10730,769
|
|
20230726,141600,1567315280,10690,10690,10690,10690,100
|
|
20230726,141500,1566246280,10690,10690,10690,10690,0
|
|
20230726,141400,1566246280,10690,10750,10750,10690,396
|
|
20230726,141300,1562010280,10750,10700,10750,10700,101
|
|
20230726,141200,1560929530,10700,10700,10700,10700,0
|
|
20230726,141100,1560929530,10700,10700,10760,10700,476
|
|
20230726,141000,1555836270,10760,10770,10770,10750,1392
|
|
20230726,140900,1540845060,10770,10770,10770,10770,551
|
|
20230726,140800,1534910790,10770,10710,10770,10710,26
|
|
20230726,140700,1534632270,10710,10710,10710,10710,3
|
|
20230726,140600,1534600140,10710,10710,10710,10710,20
|
|
20230726,140500,1534385940,10710,10710,10710,10710,1
|
|
20230726,140400,1534375230,10710,10710,10710,10710,0
|
|
20230726,140300,1534375230,10710,10690,10710,10690,239
|
|
20230726,140200,1531818320,10690,10690,10690,10690,0
|
|
20230726,140100,1531818320,10690,10650,10690,10650,1999
|
|
20230726,140000,1510500470,10650,10660,10660,10650,2940
|
|
20230726,135900,1479184580,10670,10680,10680,10670,406
|
|
20230726,135800,1474850560,10670,10670,10670,10670,317
|
|
20230726,135700,1471468170,10670,10670,10670,10670,166
|
|
20230726,135600,1469696950,10660,10660,10660,10660,888
|
|
20230726,135500,1460230870,10660,10660,10660,10650,1286
|
|
20230726,135400,1446522860,10660,10660,10660,10660,5035
|
|
20230726,135300,1392849760,10670,10680,10680,10670,547
|
|
20230726,135200,1387008800,10690,10680,10690,10680,441
|
|
20230726,135100,1382298720,10670,10670,10670,10670,0
|
|
20230726,135000,1382298720,10670,10670,10670,10670,1
|
|
20230726,134900,1382288050,10650,10650,10650,10650,0
|
|
20230726,134800,1382288050,10650,10660,10660,10650,340
|
|
20230726,134700,1378666550,10650,10650,10650,10650,4
|
|
20230726,134600,1378623950,10660,10690,10690,10660,110
|
|
20230726,134500,1377451050,10700,10700,10700,10700,0
|
|
20230726,134400,1377451050,10700,10700,10700,10700,1
|
|
20230726,134300,1377440350,10660,10670,10670,10660,1503
|
|
20230726,134200,1361417670,10660,10690,10690,10660,13
|
|
20230726,134100,1361279050,10660,10680,10680,10660,971
|
|
20230726,134000,1350920200,10690,10670,10690,10670,156
|
|
20230726,133900,1349255660,10680,10750,10750,10680,381
|
|
20230726,133800,1345179300,10760,10710,10760,10700,1015
|
|
20230726,133700,1334277100,10670,10690,10690,10670,502
|
|
20230726,133600,1328914420,10680,10690,10690,10670,2941
|
|
20230726,133500,1297518640,10690,10690,10690,10690,981
|
|
20230726,133400,1287031750,10690,10680,10690,10680,319
|
|
20230726,133300,1283622830,10690,10680,10690,10680,3156
|
|
20230726,133200,1249916650,10690,10750,10750,10690,3000
|
|
20230726,133100,1217834600,10760,10750,10760,10750,200
|
|
20230726,133000,1215682710,10700,10700,10700,10700,0
|
|
20230726,132900,1215682710,10700,10750,10750,10700,56
|
|
20230726,132800,1215082380,10770,10770,10770,10770,1
|
|
20230726,132700,1215071610,10750,10750,10750,10720,129
|
|
20230726,132600,1213686830,10720,10720,10720,10720,0
|
|
20230726,132500,1213686830,10720,10720,10720,10720,0
|
|
20230726,132400,1213686830,10720,10720,10720,10720,8
|
|
20230726,132300,1213601070,10720,10720,10720,10720,0
|
|
20230726,132200,1213601070,10720,10770,10770,10720,10
|
|
20230726,132100,1213493780,10780,10780,10780,10780,1
|
|
20230726,132000,1213483000,10790,10790,10800,10790,436
|
|
20230726,131900,1208777560,10750,10750,10750,10750,108
|
|
20230726,131800,1207616560,10700,10690,10700,10690,1539
|
|
20230726,131700,1191149820,10690,10700,10700,10690,960
|
|
20230726,131600,1180879020,10700,10720,10720,10700,3161
|
|
20230726,131500,1147034820,10750,10750,10750,10750,13
|
|
20230726,131400,1146895070,10720,10720,10720,10720,8
|
|
20230726,131300,1146809310,10710,10710,10710,10710,0
|
|
20230726,131200,1146809310,10710,10720,10720,10710,909
|
|
20230726,131100,1137066030,10720,10720,10720,10720,75
|
|
20230726,131000,1136262030,10720,10720,10720,10720,105
|
|
20230726,130900,1135136430,10720,10720,10720,10720,0
|
|
20230726,130800,1135136430,10720,10740,10740,10720,2618
|
|
20230726,130700,1107037210,10750,10750,10750,10750,0
|
|
20230726,130600,1107037210,10750,10750,10750,10750,0
|
|
20230726,130500,1107037210,10750,10750,10750,10750,106
|
|
20230726,130400,1105897710,10760,10760,10760,10760,0
|
|
20230726,130300,1105897710,10760,10760,10760,10760,54
|
|
20230726,130200,1105316670,10750,10750,10750,10750,0
|
|
20230726,130100,1105316670,10750,10750,10750,10750,103
|
|
20230726,130000,1104209420,10750,10750,10750,10750,0
|
|
20230726,125900,1104209420,10750,10750,10750,10750,233
|
|
20230726,125800,1101704670,10750,10770,10770,10750,958
|
|
20230726,125700,1091405800,10790,10790,10790,10790,18
|
|
20230726,125600,1091211580,10790,10790,10790,10790,50
|
|
20230726,125500,1090672080,10800,10800,10800,10800,0
|
|
20230726,125400,1090672080,10800,10800,10800,10800,1
|
|
20230726,125300,1090661280,10800,10800,10800,10800,50
|
|
20230726,125200,1090121280,10800,10790,10800,10790,200
|
|
20230726,125100,1087962280,10790,10790,10790,10790,70
|
|
20230726,125000,1087206980,10790,10790,10790,10790,0
|
|
20230726,124900,1087206980,10790,10790,10790,10790,0
|
|
20230726,124800,1087206980,10790,10780,10790,10750,207
|
|
20230726,124700,1084980680,10780,10770,10780,10760,350
|
|
20230726,124600,1081214470,10780,10780,10780,10780,0
|
|
20230726,124500,1081214470,10780,10780,10780,10780,0
|
|
20230726,124400,1081214470,10780,10770,10780,10740,318
|
|
20230726,124300,1077796030,10780,10780,10780,10780,36
|
|
20230726,124200,1077407950,10780,10780,10780,10780,311
|
|
20230726,124100,1074055370,10780,10760,10790,10760,7
|
|
20230726,124000,1073980000,10760,10760,10760,10760,0
|
|
20230726,123900,1073980000,10760,10770,10770,10760,2
|
|
20230726,123800,1073958470,10760,10760,10760,10760,0
|
|
20230726,123700,1073958470,10760,10760,10760,10760,12
|
|
20230726,123600,1073829350,10750,10760,10760,10750,788
|
|
20230726,123500,1065355380,10760,10760,10760,10760,0
|
|
20230726,123400,1065355380,10760,10750,10760,10750,477
|
|
20230726,123300,1060227590,10750,10750,10750,10750,0
|
|
20230726,123200,1060227590,10750,10750,10750,10750,235
|
|
20230726,123100,1057701340,10760,10760,10760,10760,610
|
|
20230726,123000,1051137740,10760,10770,10770,10760,1522
|
|
20230726,122900,1034757720,10780,10780,10780,10780,0
|
|
20230726,122800,1034757720,10780,10780,10780,10780,15
|
|
20230726,122700,1034596020,10770,10770,10770,10770,197
|
|
20230726,122600,1032474330,10780,10780,10780,10780,105
|
|
20230726,122500,1031342430,10770,10780,10780,10770,51
|
|
20230726,122400,1030793150,10780,10790,10810,10780,570
|
|
20230726,122300,1024642940,10800,10800,10800,10800,0
|
|
20230726,122200,1024642940,10800,10810,10810,10800,505
|
|
20230726,122100,1019188750,10830,10830,10830,10830,0
|
|
20230726,122000,1019188750,10830,10830,10830,10830,0
|
|
20230726,121900,1019188750,10830,10830,10830,10830,0
|
|
20230726,121800,1019188750,10830,10830,10830,10830,0
|
|
20230726,121700,1019188750,10830,10830,10830,10830,0
|
|
20230726,121600,1019188750,10830,10830,10830,10830,0
|
|
20230726,121500,1019188750,10830,10830,10830,10830,0
|
|
20230726,121400,1019188750,10830,10830,10830,10830,0
|
|
20230726,121300,1019188750,10830,10830,10830,10830,0
|
|
20230726,121200,1019188750,10830,10820,10830,10820,3
|
|
20230726,121100,1019156280,10810,10810,10810,10810,0
|
|
20230726,121000,1019156280,10810,10820,10820,10810,5
|
|
20230726,120900,1019102220,10810,10810,10810,10810,0
|
|
20230726,120800,1019102220,10810,10810,10810,10810,96
|
|
20230726,120700,1018064460,10820,10820,10820,10820,0
|
|
20230726,120600,1018064460,10820,10820,10820,10820,0
|
|
20230726,120500,1018064460,10820,10820,10820,10820,1
|
|
20230726,120400,1018053640,10820,10820,10820,10820,0
|
|
20230726,120300,1018053640,10820,10820,10820,10820,35
|
|
20230726,120200,1017674940,10820,10820,10820,10820,9
|
|
20230726,120100,1017577560,10830,10830,10830,10830,0
|
|
20230726,120000,1017577560,10830,10830,10830,10820,108
|
|
20230726,115900,1016408920,10820,10830,10830,10820,32
|
|
20230726,115800,1016062670,10830,10830,10830,10830,10
|
|
20230726,115700,1015954370,10830,10830,10830,10830,10
|
|
20230726,115600,1015846070,10830,10830,10830,10830,6
|
|
20230726,115500,1015781090,10830,10830,10830,10830,0
|
|
20230726,115400,1015781090,10830,10830,10830,10830,10
|
|
20230726,115300,1015672790,10810,10810,10810,10810,139
|
|
20230726,115200,1014170200,10800,10800,10800,10800,0
|
|
20230726,115100,1014170200,10800,10800,10800,10800,220
|
|
20230726,115000,1011794200,10800,10800,10800,10800,0
|
|
20230726,114900,1011794200,10800,10800,10800,10800,1
|
|
20230726,114800,1011783400,10800,10800,10800,10800,600
|
|
20230726,114700,1005303400,10800,10810,10810,10800,9
|
|
20230726,114600,1005206190,10800,10800,10800,10800,0
|
|
20230726,114500,1005206190,10800,10800,10800,10800,0
|
|
20230726,114400,1005206190,10800,10800,10800,10800,0
|
|
20230726,114300,1005206190,10800,10800,10800,10800,37
|
|
20230726,114200,1004806590,10840,10840,10840,10840,0
|
|
20230726,114100,1004806590,10840,10840,10840,10840,0
|
|
20230726,114000,1004806590,10840,10840,10840,10840,0
|
|
20230726,113900,1004806590,10840,10840,10840,10840,5
|
|
20230726,113800,1004752390,10840,10840,10840,10840,5
|
|
20230726,113700,1004698190,10840,10840,10840,10840,30
|
|
20230726,113600,1004372990,10780,10780,10780,10780,0
|
|
20230726,113500,1004372990,10780,10780,10780,10780,0
|
|
20230726,113400,1004372990,10780,10840,10840,10780,177
|
|
20230726,113300,1002464750,10840,10820,10840,10820,414
|
|
20230726,113200,997982510,10810,10810,10810,10810,0
|
|
20230726,113100,997982510,10810,10790,10810,10790,1297
|
|
20230726,113000,983976850,10770,10770,10770,10770,558
|
|
20230726,112900,977967190,10770,10780,10780,10770,21
|
|
20230726,112800,977740890,10790,10790,10790,10790,0
|
|
20230726,112700,977740890,10790,10790,10790,10790,0
|
|
20230726,112600,977740890,10790,10790,10790,10790,0
|
|
20230726,112500,977740890,10790,10790,10790,10790,0
|
|
20230726,112400,977740890,10790,10790,10790,10790,10
|
|
20230726,112300,977632990,10790,10790,10790,10790,0
|
|
20230726,112200,977632990,10790,10790,10790,10790,0
|
|
20230726,112100,977632990,10790,10790,10790,10790,0
|
|
20230726,112000,977632990,10790,10790,10790,10790,9
|
|
20230726,111900,977535880,10800,10800,10800,10800,0
|
|
20230726,111800,977535880,10800,10800,10800,10800,243
|
|
20230726,111700,974911480,10800,10800,10800,10800,0
|
|
20230726,111600,974911480,10800,10800,10800,10800,0
|
|
20230726,111500,974911480,10800,10800,10800,10800,0
|
|
20230726,111400,974911480,10800,10810,10810,10800,200
|
|
20230726,111300,972750560,10820,10810,10820,10810,18
|
|
20230726,111200,972555970,10810,10810,10810,10810,5
|
|
20230726,111100,972501920,10800,10800,10800,10800,0
|
|
20230726,111000,972501920,10800,10810,10810,10800,134
|
|
20230726,110900,971054560,10810,10810,10810,10810,0
|
|
20230726,110800,971054560,10810,10810,10810,10810,0
|
|
20230726,110700,971054560,10810,10810,10810,10810,0
|
|
20230726,110600,971054560,10810,10810,10810,10810,9
|
|
20230726,110500,970957270,10810,10810,10810,10810,148
|
|
20230726,110400,969357390,10810,10790,10810,10790,1005
|
|
20230726,110300,958496400,10800,10800,10800,10800,1
|
|
20230726,110200,958485600,10760,10760,10760,10760,0
|
|
20230726,110100,958485600,10760,10780,10780,10760,156
|
|
20230726,110000,956806470,10790,10790,10790,10790,500
|
|
20230726,105900,951411470,10790,10790,10790,10790,100
|
|
20230726,105800,950332470,10880,10780,10880,10780,51
|
|
20230726,105700,949782590,10780,10880,10880,10780,1273
|
|
20230726,105600,936015650,10890,10890,10890,10890,3
|
|
20230726,105500,935982980,10900,10900,10900,10900,0
|
|
20230726,105400,935982980,10900,10840,10900,10840,61
|
|
20230726,105300,935321680,10840,10890,10890,10840,20
|
|
20230726,105200,935104620,10870,10870,10870,10870,1
|
|
20230726,105100,935093750,10840,10840,10840,10840,261
|
|
20230726,105000,932264510,10890,10840,10890,10820,1465
|
|
20230726,104900,916327760,10850,10780,10850,10780,2052
|
|
20230726,104800,894132110,10720,10720,10720,10720,5
|
|
20230726,104700,894078510,10710,10690,10710,10690,901
|
|
20230726,104600,884439520,10690,10690,10690,10670,1498
|
|
20230726,104500,868438220,10660,10700,10700,10660,839
|
|
20230726,104400,859491900,10700,10700,10700,10700,1
|
|
20230726,104300,859481200,10710,10650,10710,10650,166
|
|
20230726,104200,857710970,10710,10770,10770,10650,7487
|
|
20230726,104100,777327670,10780,10780,10780,10780,542
|
|
20230726,104000,771484910,10780,10780,10780,10780,9
|
|
20230726,103900,771387890,10770,10770,10770,10770,263
|
|
20230726,103800,768555380,10770,10770,10770,10770,129
|
|
20230726,103700,767166050,10780,10780,10780,10780,36
|
|
20230726,103600,766777970,10770,10770,10770,10770,0
|
|
20230726,103500,766777970,10770,10770,10780,10770,334
|
|
20230726,103400,763180160,10780,10780,10780,10780,150
|
|
20230726,103300,761563160,10780,10810,10810,10780,1228
|
|
20230726,103200,748321660,10800,10800,10800,10800,86
|
|
20230726,103100,747392860,10850,10850,10850,10850,1
|
|
20230726,103000,747382010,10850,10850,10850,10800,8
|
|
20230726,102900,747295510,10800,10800,10800,10800,619
|
|
20230726,102800,740610310,10810,10880,10890,10810,151
|
|
20230726,102700,738977850,10800,10810,10810,10800,1434
|
|
20230726,102600,723486970,10810,10890,10910,10800,1292
|
|
20230726,102500,709476700,10900,10900,10900,10900,152
|
|
20230726,102400,707819900,10900,10920,10920,10900,1700
|
|
20230726,102300,689269380,10920,10920,10920,10920,0
|
|
20230726,102200,689269380,10920,10930,10930,10920,182
|
|
20230726,102100,687280840,10930,10950,10950,10930,311
|
|
20230726,102000,683880540,10950,10950,10950,10950,450
|
|
20230726,101900,678953040,10920,10920,10920,10920,0
|
|
20230726,101800,678953040,10920,10960,10960,10920,1011
|
|
20230726,101700,667895370,10940,11010,11010,10940,1396
|
|
20230726,101600,652583090,11030,11030,11030,11030,0
|
|
20230726,101500,652583090,11030,11030,11030,11030,0
|
|
20230726,101400,652583090,11030,11020,11030,11020,320
|
|
20230726,101300,649056490,11020,11020,11030,11020,3
|
|
20230726,101200,649023420,10980,11040,11040,10980,629
|
|
20230726,101100,642115360,10990,10990,10990,10990,411
|
|
20230726,101000,637598470,10990,10990,10990,10990,87
|
|
20230726,100900,636642340,11000,11000,11000,11000,0
|
|
20230726,100800,636642340,11000,11000,11000,11000,0
|
|
20230726,100700,636642340,11000,11000,11000,11000,10
|
|
20230726,100600,636532340,10990,10990,10990,10990,30
|
|
20230726,100500,636202640,10990,10990,10990,10990,0
|
|
20230726,100400,636202640,10990,10990,10990,10990,282
|
|
20230726,100300,633103460,10990,10990,10990,10990,390
|
|
20230726,100200,628817360,10990,11020,11020,10990,1631
|
|
20230726,100100,610863230,11020,11020,11020,11020,0
|
|
20230726,100000,610863230,11020,11050,11080,11020,3202
|
|
20230726,095900,575507720,11050,11050,11050,11050,12
|
|
20230726,095800,575375120,11040,11050,11080,11040,222
|
|
20230726,095700,572922910,11040,11080,11080,11040,221
|
|
20230726,095600,570480870,11080,11080,11080,11080,129
|
|
20230726,095500,569051550,11040,11040,11040,11040,0
|
|
20230726,095400,569051550,11040,11040,11040,11040,200
|
|
20230726,095300,566843550,11040,11040,11040,11040,20
|
|
20230726,095200,566622750,11030,11030,11030,11030,0
|
|
20230726,095100,566622750,11030,11080,11110,11030,733
|
|
20230726,095000,558492890,11030,11030,11030,11030,0
|
|
20230726,094900,558492890,11030,11030,11030,11030,33
|
|
20230726,094800,558128900,11020,11030,11030,11020,717
|
|
20230726,094700,550221040,11030,11030,11030,11030,5
|
|
20230726,094600,550165890,11090,11090,11090,11030,594
|
|
20230726,094500,543610170,11090,11090,11090,11090,10
|
|
20230726,094400,543499270,11110,11110,11110,11110,0
|
|
20230726,094300,543499270,11110,11140,11140,11000,3812
|
|
20230726,094200,501320330,11140,11160,11160,11140,304
|
|
20230726,094100,497927710,11170,11170,11170,11170,134
|
|
20230726,094000,496430930,11220,11230,11230,11130,1087
|
|
20230726,093900,484280090,11220,11230,11230,11220,605
|
|
20230726,093800,477489590,11220,11230,11230,11220,157
|
|
20230726,093700,475727050,11190,11260,11260,11190,1661
|
|
20230726,093600,457108950,11260,11260,11260,11260,63
|
|
20230726,093500,456399570,11270,11280,11330,11270,278
|
|
20230726,093400,453265400,11270,11290,11330,11270,936
|
|
20230726,093300,442696730,11300,11300,11320,11300,341
|
|
20230726,093200,438841510,11330,11340,11340,11330,47
|
|
20230726,093100,438308800,11340,11290,11340,11290,131
|
|
20230726,093000,436829760,11340,11340,11340,11300,69
|
|
20230726,092900,436047700,11340,11340,11350,11300,220
|
|
20230726,092800,433551800,11340,11340,11350,11290,1353
|
|
20230726,092700,418207570,11350,11330,11350,11300,1536
|
|
20230726,092600,400790080,11300,11300,11300,11300,93
|
|
20230726,092500,399739180,11350,11340,11350,11340,74
|
|
20230726,092400,398899950,11290,11310,11310,11290,577
|
|
20230726,092300,392378440,11350,11320,11350,11310,407
|
|
20230726,092200,387775220,11360,11360,11360,11360,83
|
|
20230726,092100,386832340,11370,11290,11370,11290,894
|
|
20230726,092000,376686900,11290,11250,11290,11240,828
|
|
20230726,091900,367357720,11250,11360,11360,11250,786
|
|
20230726,091800,358490220,11330,11300,11380,11300,1914
|
|
20230726,091700,336743280,11300,11370,11380,11300,1170
|
|
20230726,091600,323452490,11370,11390,11400,11360,3323
|
|
20230726,091500,285643920,11400,11480,11540,11380,5099
|
|
20230726,091400,227302860,11470,11290,11470,11260,3666
|
|
20230726,091300,185783180,11290,11190,11290,11190,3816
|
|
20230726,091200,142854720,11140,11140,11140,11140,4
|
|
20230726,091100,142810160,11150,11170,11190,11150,282
|
|
20230726,091000,139661800,11170,11200,11200,11170,2162
|
|
20230726,090900,115495790,11220,11220,11220,11200,293
|
|
20230726,090800,112213030,11220,11180,11250,11180,365
|
|
20230726,090700,108119170,11190,11150,11270,11140,1293
|
|
20230726,090600,93592800,11200,11150,11200,11120,483
|
|
20230726,090500,88211850,11200,11190,11200,11150,53
|
|
20230726,090400,87618610,11200,11270,11270,11200,379
|
|
20230726,090300,83355990,11260,11180,11270,11180,2642
|
|
20230726,090200,53691140,11180,11080,11180,11080,2567
|
|
20230726,090100,25082290,11060,11080,11090,11060,227
|
|
20230726,090000,22566740,11060,11060,11080,11040,2040
|