622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191900,4351236400,10560,10560,10560,10560,3756
|
|
20230726,191800,4351236400,10560,10560,10560,10560,0
|
|
20230726,191700,4351236400,10560,10560,10560,10560,0
|
|
20230726,191600,4351236400,10560,10560,10560,10560,0
|
|
20230726,191500,4351236400,10560,10560,10560,10560,0
|
|
20230726,191400,4351236400,10560,10560,10560,10560,0
|
|
20230726,191300,4351236400,10560,10560,10560,10560,0
|
|
20230726,191200,4351236400,10560,10560,10560,10560,0
|
|
20230726,191100,4351236400,10560,10560,10560,10560,0
|
|
20230726,191000,4351236400,10560,10560,10560,10560,0
|
|
20230726,190900,4351236400,10560,10560,10560,10560,0
|
|
20230726,190800,4351236400,10560,10560,10560,10560,0
|
|
20230726,190700,4351236400,10560,10560,10560,10560,0
|
|
20230726,190600,4351236400,10560,10560,10560,10560,0
|
|
20230726,190500,4351236400,10560,10560,10560,10560,0
|
|
20230726,190400,4351236400,10560,10560,10560,10560,0
|
|
20230726,190300,4351236400,10560,10560,10560,10560,0
|
|
20230726,190200,4351236400,10560,10560,10560,10560,0
|
|
20230726,190100,4351236400,10560,10560,10560,10560,0
|
|
20230726,190000,4351236400,10560,10560,10560,10560,0
|
|
20230726,185900,4351236400,10560,10560,10560,10560,0
|
|
20230726,185800,4351236400,10560,10560,10560,10560,0
|
|
20230726,185700,4351236400,10560,10560,10560,10560,0
|
|
20230726,185600,4351236400,10560,10560,10560,10560,0
|
|
20230726,185500,4351236400,10560,10560,10560,10560,0
|
|
20230726,185400,4351236400,10560,10560,10560,10560,0
|
|
20230726,185300,4351236400,10560,10560,10560,10560,0
|
|
20230726,185200,4351236400,10560,10560,10560,10560,0
|
|
20230726,185100,4351236400,10560,10560,10560,10560,0
|
|
20230726,185000,4351236400,10560,10560,10560,10560,0
|
|
20230726,184900,4351236400,10560,10560,10560,10560,3756
|
|
20230726,184800,4351236400,10560,10560,10560,10560,0
|
|
20230726,184700,4351236400,10560,10560,10560,10560,0
|
|
20230726,184600,4351236400,10560,10560,10560,10560,0
|
|
20230726,184500,4351236400,10560,10560,10560,10560,0
|
|
20230726,184400,4351236400,10560,10560,10560,10560,0
|
|
20230726,184300,4351236400,10560,10560,10560,10560,0
|
|
20230726,184200,4351236400,10560,10560,10560,10560,0
|
|
20230726,184100,4351236400,10560,10560,10560,10560,0
|
|
20230726,184000,4351236400,10560,10560,10560,10560,0
|
|
20230726,183900,4351236400,10560,10560,10560,10560,0
|
|
20230726,183800,4351236400,10560,10560,10560,10560,0
|
|
20230726,183700,4351236400,10560,10560,10560,10560,0
|
|
20230726,183600,4351236400,10560,10560,10560,10560,0
|
|
20230726,183500,4351236400,10560,10560,10560,10560,0
|
|
20230726,183400,4351236400,10560,10560,10560,10560,0
|
|
20230726,183300,4351236400,10560,10560,10560,10560,0
|
|
20230726,183200,4351236400,10560,10560,10560,10560,0
|
|
20230726,183100,4351236400,10560,10560,10560,10560,0
|
|
20230726,183000,4351236400,10560,10560,10560,10560,0
|
|
20230726,182900,4351236400,10560,10560,10560,10560,0
|
|
20230726,182800,4351236400,10560,10560,10560,10560,0
|
|
20230726,182700,4351236400,10560,10560,10560,10560,0
|
|
20230726,182600,4351236400,10560,10560,10560,10560,0
|
|
20230726,182500,4351236400,10560,10560,10560,10560,0
|
|
20230726,182400,4351236400,10560,10560,10560,10560,0
|
|
20230726,182300,4351236400,10560,10560,10560,10560,0
|
|
20230726,182200,4351236400,10560,10560,10560,10560,0
|
|
20230726,182100,4351236400,10560,10560,10560,10560,0
|
|
20230726,182000,4351236400,10560,10560,10560,10560,0
|
|
20230726,181900,4351236400,10560,10560,10560,10560,3756
|
|
20230726,181800,4351236400,10560,10560,10560,10560,0
|
|
20230726,181700,4351236400,10560,10560,10560,10560,0
|
|
20230726,181600,4351236400,10560,10560,10560,10560,0
|
|
20230726,181500,4351236400,10560,10560,10560,10560,0
|
|
20230726,181400,4351236400,10560,10560,10560,10560,0
|
|
20230726,181300,4351236400,10560,10560,10560,10560,0
|
|
20230726,181200,4351236400,10560,10560,10560,10560,0
|
|
20230726,181100,4351236400,10560,10560,10560,10560,0
|
|
20230726,181000,4351236400,10560,10560,10560,10560,0
|
|
20230726,180900,4351236400,10560,10560,10560,10560,0
|
|
20230726,180800,4351236400,10560,10560,10560,10560,0
|
|
20230726,180700,4351236400,10560,10560,10560,10560,0
|
|
20230726,180600,4351236400,10560,10560,10560,10560,0
|
|
20230726,180500,4351236400,10560,10560,10560,10560,0
|
|
20230726,180400,4351236400,10560,10560,10560,10560,0
|
|
20230726,180300,4351236400,10560,10560,10560,10560,0
|
|
20230726,180200,4351236400,10560,10560,10560,10560,0
|
|
20230726,180100,4351236400,10560,10560,10560,10560,0
|
|
20230726,180000,4351236400,10560,10560,10560,10560,0
|
|
20230726,175900,4351236400,10560,10560,10560,10560,0
|
|
20230726,175800,4351236400,10560,10560,10560,10560,0
|
|
20230726,175700,4351236400,10560,10560,10560,10560,0
|
|
20230726,175600,4351236400,10560,10560,10560,10560,0
|
|
20230726,175500,4351236400,10560,10560,10560,10560,0
|
|
20230726,175400,4351236400,10560,10560,10560,10560,0
|
|
20230726,175300,4351236400,10560,10560,10560,10560,0
|
|
20230726,175200,4351236400,10560,10560,10560,10560,0
|
|
20230726,175100,4351236400,10560,10560,10560,10560,0
|
|
20230726,175000,4351236400,10560,10560,10560,10560,0
|
|
20230726,174900,4351236400,10560,10560,10560,10560,3756
|
|
20230726,174800,4351236400,10560,10560,10560,10560,0
|
|
20230726,174700,4351236400,10560,10560,10560,10560,0
|
|
20230726,174600,4351236400,10560,10560,10560,10560,0
|
|
20230726,174500,4351236400,10560,10560,10560,10560,0
|
|
20230726,174400,4351236400,10560,10560,10560,10560,0
|
|
20230726,174300,4351236400,10560,10560,10560,10560,0
|
|
20230726,174200,4351236400,10560,10560,10560,10560,0
|
|
20230726,174100,4351236400,10560,10560,10560,10560,0
|
|
20230726,174000,4351236400,10560,10560,10560,10560,0
|
|
20230726,173900,4351236400,10560,10560,10560,10560,0
|
|
20230726,173800,4351236400,10560,10560,10560,10560,0
|
|
20230726,173700,4351236400,10560,10560,10560,10560,0
|
|
20230726,173600,4351236400,10560,10560,10560,10560,0
|
|
20230726,173500,4351236400,10560,10560,10560,10560,0
|
|
20230726,173400,4351236400,10560,10560,10560,10560,0
|
|
20230726,173300,4351236400,10560,10560,10560,10560,0
|
|
20230726,173200,4351236400,10560,10560,10560,10560,0
|
|
20230726,173100,4351236400,10560,10560,10560,10560,0
|
|
20230726,173000,4351236400,10560,10560,10560,10560,0
|
|
20230726,172900,4351236400,10560,10560,10560,10560,0
|
|
20230726,172800,4351236400,10560,10560,10560,10560,0
|
|
20230726,172700,4351236400,10560,10560,10560,10560,0
|
|
20230726,172600,4351236400,10560,10560,10560,10560,0
|
|
20230726,172500,4351236400,10560,10560,10560,10560,0
|
|
20230726,172400,4351236400,10560,10560,10560,10560,0
|
|
20230726,172300,4351236400,10560,10560,10560,10560,0
|
|
20230726,172200,4351236400,10560,10560,10560,10560,0
|
|
20230726,172100,4351236400,10560,10560,10560,10560,0
|
|
20230726,172000,4351236400,10560,10560,10560,10560,0
|
|
20230726,171900,4351236400,10560,10560,10560,10560,3756
|
|
20230726,171800,4351236400,10560,10560,10560,10560,0
|
|
20230726,171700,4351236400,10560,10560,10560,10560,0
|
|
20230726,171600,4351236400,10560,10560,10560,10560,0
|
|
20230726,171500,4351236400,10560,10560,10560,10560,0
|
|
20230726,171400,4351236400,10560,10560,10560,10560,0
|
|
20230726,171300,4351236400,10560,10560,10560,10560,0
|
|
20230726,171200,4351236400,10560,10560,10560,10560,0
|
|
20230726,171100,4351236400,10560,10560,10560,10560,0
|
|
20230726,171000,4351236400,10560,10560,10560,10560,0
|
|
20230726,170900,4351236400,10560,10560,10560,10560,0
|
|
20230726,170800,4351236400,10560,10560,10560,10560,0
|
|
20230726,170700,4351236400,10560,10560,10560,10560,0
|
|
20230726,170600,4351236400,10560,10560,10560,10560,0
|
|
20230726,170500,4351236400,10560,10560,10560,10560,0
|
|
20230726,170400,4351236400,10560,10560,10560,10560,0
|
|
20230726,170300,4351236400,10560,10560,10560,10560,0
|
|
20230726,170200,4351236400,10560,10560,10560,10560,0
|
|
20230726,170100,4351236400,10560,10560,10560,10560,0
|
|
20230726,170000,4351236400,10560,10560,10560,10560,0
|
|
20230726,165900,4351236400,10560,10560,10560,10560,0
|
|
20230726,165800,4351236400,10560,10560,10560,10560,0
|
|
20230726,165700,4351236400,10560,10560,10560,10560,0
|
|
20230726,165600,4351236400,10560,10560,10560,10560,0
|
|
20230726,165500,4351236400,10560,10560,10560,10560,0
|
|
20230726,165400,4351236400,10560,10560,10560,10560,0
|
|
20230726,165300,4351236400,10560,10560,10560,10560,0
|
|
20230726,165200,4351236400,10560,10560,10560,10560,0
|
|
20230726,165100,4351236400,10560,10560,10560,10560,0
|
|
20230726,165000,4351236400,10560,10560,10560,10560,0
|
|
20230726,164900,4351236400,10560,10560,10560,10560,3756
|
|
20230726,164800,4351236400,10560,10560,10560,10560,0
|
|
20230726,164700,4351236400,10560,10560,10560,10560,0
|
|
20230726,164600,4351236400,10560,10560,10560,10560,0
|
|
20230726,164500,4351236400,10560,10560,10560,10560,0
|
|
20230726,164400,4351236400,10560,10560,10560,10560,0
|
|
20230726,164300,4351236400,10560,10560,10560,10560,0
|
|
20230726,164200,4351236400,10560,10560,10560,10560,0
|
|
20230726,164100,4351236400,10560,10560,10560,10560,0
|
|
20230726,164000,4351236400,10560,10560,10560,10560,0
|
|
20230726,163900,4351236400,10560,10560,10560,10560,0
|
|
20230726,163800,4351236400,10560,10560,10560,10560,0
|
|
20230726,163700,4351236400,10560,10560,10560,10560,0
|
|
20230726,163600,4351236400,10560,10560,10560,10560,0
|
|
20230726,163500,4351236400,10560,10560,10560,10560,0
|
|
20230726,163400,4351236400,10560,10560,10560,10560,0
|
|
20230726,163300,4351236400,10560,10560,10560,10560,0
|
|
20230726,163200,4351236400,10560,10560,10560,10560,0
|
|
20230726,163100,4351236400,10560,10560,10560,10560,0
|
|
20230726,163000,4351236400,10560,10560,10560,10560,0
|
|
20230726,162900,4351236400,10560,10560,10560,10560,0
|
|
20230726,162800,4351236400,10560,10560,10560,10560,0
|
|
20230726,162700,4351236400,10560,10560,10560,10560,0
|
|
20230726,162600,4351236400,10560,10560,10560,10560,0
|
|
20230726,162500,4351236400,10560,10560,10560,10560,0
|
|
20230726,162400,4351236400,10560,10560,10560,10560,0
|
|
20230726,162300,4351236400,10560,10560,10560,10560,0
|
|
20230726,162200,4351236400,10560,10560,10560,10560,0
|
|
20230726,162100,4351236400,10560,10560,10560,10560,0
|
|
20230726,162000,4351236400,10560,10560,10560,10560,0
|
|
20230726,161900,4351236400,10560,10560,10560,10560,3756
|
|
20230726,161800,4351236400,10560,10560,10560,10560,0
|
|
20230726,161700,4351236400,10560,10560,10560,10560,0
|
|
20230726,161600,4351236400,10560,10560,10560,10560,0
|
|
20230726,161500,4351236400,10560,10560,10560,10560,0
|
|
20230726,161400,4351236400,10560,10560,10560,10560,0
|
|
20230726,161300,4351236400,10560,10560,10560,10560,0
|
|
20230726,161200,4351236400,10560,10560,10560,10560,0
|
|
20230726,161100,4351236400,10560,10560,10560,10560,0
|
|
20230726,161000,4351236400,10560,10560,10560,10560,0
|
|
20230726,160900,4351236400,10560,10560,10560,10560,0
|
|
20230726,160800,4351236400,10560,10560,10560,10560,0
|
|
20230726,160700,4351236400,10560,10560,10560,10560,0
|
|
20230726,160600,4351236400,10560,10560,10560,10560,0
|
|
20230726,160500,4351236400,10560,10560,10560,10560,0
|
|
20230726,160400,4351236400,10560,10560,10560,10560,0
|
|
20230726,160300,4351236400,10560,10560,10560,10560,0
|
|
20230726,160200,4351236400,10560,10560,10560,10560,0
|
|
20230726,160100,4351236400,10560,10560,10560,10560,0
|
|
20230726,160000,4351236400,10560,10560,10560,10560,0
|
|
20230726,155900,4351236400,10560,10560,10560,10560,0
|
|
20230726,155800,4351236400,10560,10560,10560,10560,0
|
|
20230726,155700,4351236400,10560,10560,10560,10560,0
|
|
20230726,155600,4351236400,10560,10560,10560,10560,0
|
|
20230726,155500,4351236400,10560,10560,10560,10560,0
|
|
20230726,155400,4351236400,10560,10560,10560,10560,0
|
|
20230726,155300,4351236400,10560,10560,10560,10560,0
|
|
20230726,155200,4351236400,10560,10560,10560,10560,0
|
|
20230726,155100,4351236400,10560,10560,10560,10560,0
|
|
20230726,155000,4351236400,10560,10560,10560,10560,0
|
|
20230726,154900,4351236400,10560,10560,10560,10560,3756
|
|
20230726,154800,4351236400,10560,10560,10560,10560,0
|
|
20230726,154700,4351236400,10560,10560,10560,10560,0
|
|
20230726,154600,4351236400,10560,10560,10560,10560,0
|
|
20230726,154500,4351236400,10560,10560,10560,10560,0
|
|
20230726,154400,4351236400,10560,10560,10560,10560,0
|
|
20230726,154300,4351236400,10560,10560,10560,10560,0
|
|
20230726,154200,4351236400,10560,10560,10560,10560,0
|
|
20230726,154100,4351236400,10560,10560,10560,10560,0
|
|
20230726,154000,4351236400,10560,10560,10560,10560,0
|
|
20230726,153900,4351236400,10560,10560,10560,10560,0
|
|
20230726,153800,4351236400,10560,10560,10560,10560,0
|
|
20230726,153700,4351236400,10560,10560,10560,10560,0
|
|
20230726,153600,4351236400,10560,10560,10560,10560,0
|
|
20230726,153500,4351236400,10560,10560,10560,10560,0
|
|
20230726,153400,4351236400,10560,10560,10560,10560,0
|
|
20230726,153300,4351236400,10560,10560,10560,10560,0
|
|
20230726,153200,4351236400,10560,10560,10560,10560,0
|
|
20230726,153100,4351236400,10560,10560,10560,10560,0
|
|
20230726,153000,4351236400,10560,10560,10560,10560,3756
|
|
20230726,152900,4311573040,10560,10560,10560,10560,0
|
|
20230726,152800,4311573040,10560,10560,10560,10560,0
|
|
20230726,152700,4311573040,10560,10560,10560,10560,0
|
|
20230726,152600,4311573040,10560,10560,10560,10560,0
|
|
20230726,152500,4311573040,10560,10560,10560,10560,0
|
|
20230726,152400,4311573040,10560,10560,10560,10560,0
|
|
20230726,152300,4311573040,10560,10560,10560,10560,0
|
|
20230726,152200,4311573040,10560,10560,10560,10560,0
|
|
20230726,152100,4311573040,10560,10560,10560,10560,0
|
|
20230726,152000,4311573040,10560,10560,10560,10560,0
|
|
20230726,151900,4311573040,10560,10560,10570,10540,991
|
|
20230726,151800,4301107860,10570,10540,10570,10540,1623
|
|
20230726,151700,4283989250,10590,10530,10590,10530,2516
|
|
20230726,151600,4257441600,10530,10530,10530,10530,45
|
|
20230726,151500,4256967750,10550,10500,10550,10490,974
|
|
20230726,151400,4246730620,10450,10450,10490,10450,40
|
|
20230726,151300,4246312420,10430,10450,10490,10430,1463
|
|
20230726,151200,4231022830,10450,10450,10450,10440,577
|
|
20230726,151100,4224994180,10450,10440,10450,10440,471
|
|
20230726,151000,4220073810,10430,10410,10430,10410,526
|
|
20230726,150900,4214591880,10410,10410,10410,10410,336
|
|
20230726,150800,4211094120,10400,10440,10440,10400,5109
|
|
20230726,150700,4157906050,10440,10460,10460,10440,485
|
|
20230726,150600,4152837690,10480,10480,10480,10480,68
|
|
20230726,150500,4152125050,10490,10490,10490,10460,79
|
|
20230726,150400,4151297870,10480,10490,10500,10480,335
|
|
20230726,150300,4147785330,10490,10500,10500,10490,268
|
|
20230726,150200,4144971530,10520,10520,10520,10520,10
|
|
20230726,150100,4144866330,10510,10500,10510,10500,420
|
|
20230726,150000,4140456130,10480,10440,10480,10430,1144
|
|
20230726,145900,4128494620,10440,10490,10530,10440,966
|
|
20230726,145800,4118384120,10480,10490,10500,10480,1066
|
|
20230726,145700,4107210360,10440,10490,10500,10440,1997
|
|
20230726,145600,4086255960,10420,10460,10500,10410,1569
|
|
20230726,145500,4069863530,10470,10450,10470,10400,730
|
|
20230726,145400,4062254260,10410,10460,10460,10410,1024
|
|
20230726,145300,4051581230,10410,10410,10460,10400,2064
|
|
20230726,145200,4030039510,10450,10430,10460,10400,1563
|
|
20230726,145100,4013751810,10410,10410,10410,10410,276
|
|
20230726,145000,4010878650,10420,10460,10470,10420,1821
|
|
20230726,144900,3991893860,10420,10430,10460,10420,2478
|
|
20230726,144800,3966011570,10430,10430,10430,10420,960
|
|
20230726,144700,3956000960,10430,10430,10430,10420,642
|
|
20230726,144600,3949309310,10460,10440,10460,10420,1189
|
|
20230726,144500,3936891480,10440,10450,10450,10430,548
|
|
20230726,144400,3931173540,10460,10470,10470,10430,1247
|
|
20230726,144300,3918143030,10430,10480,10480,10430,1162
|
|
20230726,144200,3906006770,10440,10490,10490,10440,2835
|
|
20230726,144100,3876328140,10500,10480,10500,10430,1558
|
|
20230726,144000,3860007680,10480,10500,10500,10430,988
|
|
20230726,143900,3849657790,10500,10510,10510,10430,976
|
|
20230726,143800,3839454710,10520,10460,10540,10440,594
|
|
20230726,143700,3833240080,10470,10500,10530,10470,1842
|
|
20230726,143600,3813915430,10430,10460,10510,10430,1736
|
|
20230726,143500,3795723200,10500,10450,10500,10430,762
|
|
20230726,143400,3787758940,10500,10470,10500,10440,779
|
|
20230726,143300,3779607910,10470,10500,10510,10430,878
|
|
20230726,143200,3770415620,10430,10500,10500,10420,1777
|
|
20230726,143100,3751851790,10440,10450,10460,10440,921
|
|
20230726,143000,3742234690,10440,10490,10490,10430,1184
|
|
20230726,142900,3729849960,10470,10500,10520,10420,2334
|
|
20230726,142800,3705395780,10500,10460,10500,10410,1571
|
|
20230726,142700,3688971600,10410,10460,10500,10410,1121
|
|
20230726,142600,3677248630,10410,10450,10500,10410,1385
|
|
20230726,142500,3662778120,10410,10450,10470,10410,1439
|
|
20230726,142400,3647753700,10450,10500,10520,10440,1562
|
|
20230726,142300,3631393430,10440,10450,10450,10440,1244
|
|
20230726,142200,3618395780,10450,10450,10450,10450,1479
|
|
20230726,142100,3602940230,10450,10480,10520,10440,563
|
|
20230726,142000,3597049290,10480,10480,10490,10480,846
|
|
20230726,141900,3588181930,10480,10470,10540,10460,5193
|
|
20230726,141800,3533555400,10520,10520,10520,10450,1236
|
|
20230726,141700,3520613890,10510,10480,10510,10450,1699
|
|
20230726,141600,3502795770,10460,10450,10460,10400,1746
|
|
20230726,141500,3484570510,10450,10410,10450,10390,2080
|
|
20230726,141400,3462918440,10450,10450,10450,10400,1237
|
|
20230726,141300,3450037270,10450,10450,10490,10400,782
|
|
20230726,141200,3441885780,10450,10410,10460,10400,2416
|
|
20230726,141100,3416739800,10470,10410,10470,10400,960
|
|
20230726,141000,3406742920,10410,10420,10420,10410,1640
|
|
20230726,140900,3389663510,10410,10470,10470,10410,516
|
|
20230726,140800,3384281710,10410,10430,10470,10410,863
|
|
20230726,140700,3375280880,10430,10440,10440,10430,1096
|
|
20230726,140600,3363848620,10440,10500,10500,10440,310
|
|
20230726,140500,3360611740,10430,10520,10520,10430,3007
|
|
20230726,140400,3329198610,10450,10450,10520,10450,1358
|
|
20230726,140300,3314993510,10450,10460,10460,10450,239
|
|
20230726,140200,3312495570,10450,10460,10510,10440,3011
|
|
20230726,140100,3280997670,10510,10470,10540,10450,650
|
|
20230726,140000,3274199230,10470,10470,10470,10450,1195
|
|
20230726,135900,3261697090,10460,10460,10480,10460,1537
|
|
20230726,135800,3245609790,10460,10430,10460,10410,2721
|
|
20230726,135700,3217237000,10410,10410,10410,10410,211
|
|
20230726,135600,3215040490,10410,10440,10450,10410,2377
|
|
20230726,135500,3190266250,10420,10430,10450,10410,2634
|
|
20230726,135400,3162801240,10450,10460,10460,10440,5298
|
|
20230726,135300,3107429850,10460,10490,10490,10460,4141
|
|
20230726,135200,3064060850,10490,10500,10510,10490,1616
|
|
20230726,135100,3047099620,10500,10500,10510,10500,910
|
|
20230726,135000,3037542120,10560,10490,10560,10490,504
|
|
20230726,134900,3032252710,10500,10500,10530,10500,1771
|
|
20230726,134800,3013640230,10500,10480,10520,10480,1198
|
|
20230726,134700,3001078310,10480,10520,10530,10480,2857
|
|
20230726,134600,2971102970,10490,10480,10490,10480,566
|
|
20230726,134500,2965168890,10530,10500,10530,10470,1561
|
|
20230726,134400,2948797500,10490,10520,10520,10480,1042
|
|
20230726,134300,2937863850,10530,10520,10530,10480,1664
|
|
20230726,134200,2920406930,10480,10520,10530,10480,1377
|
|
20230726,134100,2905960510,10480,10490,10490,10480,2158
|
|
20230726,134000,2883328610,10480,10530,10530,10480,5460
|
|
20230726,133900,2826027240,10540,10550,10550,10510,1777
|
|
20230726,133800,2807315440,10550,10540,10570,10530,2644
|
|
20230726,133700,2779422390,10580,10570,10580,10540,674
|
|
20230726,133600,2772307730,10580,10550,10580,10550,2634
|
|
20230726,133500,2744475500,10540,10570,10570,10530,630
|
|
20230726,133400,2737834230,10510,10570,10570,10510,1349
|
|
20230726,133300,2723639820,10570,10550,10590,10550,525
|
|
20230726,133200,2718098410,10540,10530,10580,10530,1607
|
|
20230726,133100,2701165840,10530,10540,10550,10530,1368
|
|
20230726,133000,2686743120,10590,10590,10600,10530,2123
|
|
20230726,132900,2664361080,10530,10610,10610,10530,2286
|
|
20230726,132800,2640257380,10610,10550,10610,10550,1401
|
|
20230726,132700,2625476710,10610,10620,10620,10550,1148
|
|
20230726,132600,2613347930,10620,10580,10630,10550,734
|
|
20230726,132500,2605588940,10580,10580,10640,10580,564
|
|
20230726,132400,2599613960,10580,10560,10640,10560,3643
|
|
20230726,132300,2561027810,10570,10600,10600,10570,627
|
|
20230726,132200,2554391460,10600,10640,10640,10600,420
|
|
20230726,132100,2549935460,10640,10600,10640,10600,1024
|
|
20230726,132000,2539080580,10600,10640,10640,10590,2736
|
|
20230726,131900,2510079840,10640,10590,10640,10590,1889
|
|
20230726,131800,2490073980,10590,10590,10600,10540,2855
|
|
20230726,131700,2459858340,10530,10550,10590,10530,887
|
|
20230726,131600,2450509910,10590,10590,10590,10530,761
|
|
20230726,131500,2442482720,10590,10570,10590,10520,1812
|
|
20230726,131400,2423348920,10530,10520,10560,10520,2934
|
|
20230726,131300,2392425340,10520,10520,10550,10520,1333
|
|
20230726,131200,2378400680,10550,10500,10550,10500,968
|
|
20230726,131100,2368225860,10500,10490,10500,10490,1399
|
|
20230726,131000,2353544820,10490,10500,10500,10490,1097
|
|
20230726,130900,2342037260,10490,10490,10500,10490,1088
|
|
20230726,130800,2330618480,10500,10490,10500,10480,923
|
|
20230726,130700,2320932580,10490,10500,10500,10480,2164
|
|
20230726,130600,2298229490,10500,10500,10500,10500,997
|
|
20230726,130500,2287760990,10560,10510,10560,10490,1504
|
|
20230726,130400,2271956220,10500,10490,10560,10490,1583
|
|
20230726,130300,2255344300,10500,10560,10560,10500,608
|
|
20230726,130200,2248942120,10560,10490,10560,10490,908
|
|
20230726,130100,2239397800,10510,10510,10510,10510,1047
|
|
20230726,130000,2228393830,10510,10530,10550,10500,1937
|
|
20230726,125900,2208024610,10570,10570,10570,10530,165
|
|
20230726,125800,2206284700,10570,10570,10570,10570,89
|
|
20230726,125700,2205343970,10550,10530,10590,10480,2475
|
|
20230726,125600,2179328900,10520,10570,10570,10520,469
|
|
20230726,125500,2174374280,10570,10570,10570,10570,10
|
|
20230726,125400,2174268580,10570,10570,10570,10570,50
|
|
20230726,125300,2173740080,10580,10580,10580,10530,134
|
|
20230726,125200,2172328360,10580,10520,10580,10520,453
|
|
20230726,125100,2167539050,10540,10520,10540,10520,550
|
|
20230726,125000,2161752050,10540,10520,10540,10520,1579
|
|
20230726,124900,2145130190,10450,10520,10520,10450,3539
|
|
20230726,124800,2108095410,10520,10520,10520,10520,4
|
|
20230726,124700,2108053330,10520,10520,10520,10490,51
|
|
20230726,124600,2107516870,10520,10480,10520,10480,1959
|
|
20230726,124500,2086927750,10490,10490,10500,10480,1560
|
|
20230726,124400,2070562700,10490,10500,10510,10490,2519
|
|
20230726,124300,2044116660,10500,10500,10510,10500,616
|
|
20230726,124200,2037642770,10520,10500,10520,10500,630
|
|
20230726,124100,2031016800,10500,10510,10510,10500,1807
|
|
20230726,124000,2012039240,10510,10510,10530,10510,428
|
|
20230726,123900,2007536300,10510,10530,10530,10510,26
|
|
20230726,123800,2007262560,10510,10510,10510,10510,0
|
|
20230726,123700,2007262560,10510,10520,10520,10510,699
|
|
20230726,123600,1999915970,10510,10510,10510,10510,815
|
|
20230726,123500,1991350320,10510,10510,10510,10510,50
|
|
20230726,123400,1990824820,10510,10510,10540,10510,1414
|
|
20230726,123300,1975960850,10560,10550,10560,10550,587
|
|
20230726,123200,1969766140,10550,10520,10560,10520,364
|
|
20230726,123100,1965929070,10520,10580,10580,10520,211
|
|
20230726,123000,1963709050,10520,10520,10520,10520,150
|
|
20230726,122900,1962131050,10520,10540,10540,10520,500
|
|
20230726,122800,1956867940,10550,10550,10550,10550,150
|
|
20230726,122700,1955285440,10550,10560,10560,10550,500
|
|
20230726,122600,1950010290,10550,10570,10570,10550,536
|
|
20230726,122500,1944354790,10560,10560,10560,10560,0
|
|
20230726,122400,1944354790,10560,10570,10570,10560,533
|
|
20230726,122300,1938725510,10590,10580,10590,10580,1004
|
|
20230726,122200,1928103150,10560,10560,10560,10560,25
|
|
20230726,122100,1927839150,10560,10590,10590,10560,468
|
|
20230726,122000,1922883540,10590,10580,10590,10580,216
|
|
20230726,121900,1920596910,10590,10590,10590,10590,1
|
|
20230726,121800,1920586320,10560,10600,10600,10560,192
|
|
20230726,121700,1918556070,10600,10610,10610,10600,40
|
|
20230726,121600,1918131990,10610,10590,10620,10590,324
|
|
20230726,121500,1914700150,10560,10560,10560,10560,570
|
|
20230726,121400,1908680950,10560,10560,10560,10560,1
|
|
20230726,121300,1908670390,10560,10560,10560,10560,150
|
|
20230726,121200,1907086390,10590,10590,10590,10580,24
|
|
20230726,121100,1906832240,10590,10540,10590,10540,66
|
|
20230726,121000,1906133350,10540,10560,10590,10540,1245
|
|
20230726,120900,1893002890,10590,10610,10610,10590,6
|
|
20230726,120800,1892939290,10560,10560,10560,10560,24
|
|
20230726,120700,1892685850,10570,10570,10570,10570,100
|
|
20230726,120600,1891628850,10570,10570,10570,10570,0
|
|
20230726,120500,1891628850,10570,10570,10570,10570,140
|
|
20230726,120400,1890149050,10570,10570,10570,10570,270
|
|
20230726,120300,1887295150,10570,10580,10590,10570,1390
|
|
20230726,120200,1872592490,10580,10590,10590,10580,1582
|
|
20230726,120100,1855850620,10630,10630,10630,10630,0
|
|
20230726,120000,1855850620,10630,10650,10650,10590,2327
|
|
20230726,115900,1831201370,10610,10680,10680,10610,301
|
|
20230726,115800,1828007360,10680,10670,10680,10670,16
|
|
20230726,115700,1827836530,10670,10670,10670,10670,1
|
|
20230726,115600,1827825860,10680,10680,10680,10680,0
|
|
20230726,115500,1827825860,10680,10620,10680,10620,102
|
|
20230726,115400,1826742560,10620,10620,10620,10620,0
|
|
20230726,115300,1826742560,10620,10620,10620,10620,0
|
|
20230726,115200,1826742560,10620,10680,10680,10620,1557
|
|
20230726,115100,1810144180,10630,10630,10630,10630,0
|
|
20230726,115000,1810144180,10630,10650,10650,10630,590
|
|
20230726,114900,1803863560,10650,10650,10650,10650,320
|
|
20230726,114800,1800455560,10650,10660,10660,10650,500
|
|
20230726,114700,1795130440,10650,10670,10670,10650,51
|
|
20230726,114600,1794587090,10700,10700,10700,10700,270
|
|
20230726,114500,1791698090,10700,10700,10700,10700,1
|
|
20230726,114400,1791687390,10700,10700,10700,10700,0
|
|
20230726,114300,1791687390,10700,10670,10700,10670,2440
|
|
20230726,114200,1765591870,10670,10680,10680,10670,1035
|
|
20230726,114100,1754538110,10670,10670,10670,10670,30
|
|
20230726,114000,1754218010,10670,10670,10670,10670,2549
|
|
20230726,113900,1727020180,10670,10670,10670,10670,427
|
|
20230726,113800,1722464090,10670,10670,10670,10670,97
|
|
20230726,113700,1721429100,10670,10670,10670,10670,0
|
|
20230726,113600,1721429100,10670,10670,10670,10670,2
|
|
20230726,113500,1721407760,10670,10660,10670,10660,611
|
|
20230726,113400,1714888510,10670,10670,10670,10670,30
|
|
20230726,113300,1714568410,10670,10690,10690,10670,1539
|
|
20230726,113200,1698137330,10670,10680,10690,10670,366
|
|
20230726,113100,1694228590,10690,10680,10690,10670,657
|
|
20230726,113000,1687208650,10680,10660,10680,10650,2111
|
|
20230726,112900,1664698740,10660,10660,10660,10660,12
|
|
20230726,112800,1664570820,10650,10650,10650,10650,0
|
|
20230726,112700,1664570820,10650,10660,10660,10650,22
|
|
20230726,112600,1664336420,10630,10640,10640,10630,25
|
|
20230726,112500,1664070520,10640,10650,10660,10640,482
|
|
20230726,112400,1658934860,10650,10650,10650,10650,5
|
|
20230726,112300,1658881610,10640,10650,10650,10640,6
|
|
20230726,112200,1658817720,10650,10650,10650,10640,511
|
|
20230726,112100,1653377980,10650,10630,10650,10630,268
|
|
20230726,112000,1650526540,10630,10630,10630,10630,0
|
|
20230726,111900,1650526540,10630,10620,10630,10620,375
|
|
20230726,111800,1646543780,10590,10590,10590,10590,0
|
|
20230726,111700,1646543780,10590,10590,10590,10590,99
|
|
20230726,111600,1645495370,10590,10590,10590,10590,2
|
|
20230726,111500,1645474190,10600,10600,10600,10600,300
|
|
20230726,111400,1642294190,10600,10600,10600,10600,0
|
|
20230726,111300,1642294190,10600,10600,10600,10600,191
|
|
20230726,111200,1640269590,10600,10600,10600,10600,199
|
|
20230726,111100,1638160190,10600,10610,10610,10600,416
|
|
20230726,111000,1633750490,10610,10610,10610,10610,205
|
|
20230726,110900,1631575440,10610,10620,10640,10610,656
|
|
20230726,110800,1624606190,10620,10640,10640,10620,8
|
|
20230726,110700,1624521110,10650,10660,10660,10620,212
|
|
20230726,110600,1622268740,10660,10660,10660,10660,1
|
|
20230726,110500,1622258080,10600,10660,10660,10600,1946
|
|
20230726,110400,1601562350,10640,10650,10650,10640,351
|
|
20230726,110300,1597824570,10650,10630,10650,10630,559
|
|
20230726,110200,1591874170,10630,10610,10640,10610,22
|
|
20230726,110100,1591640320,10610,10610,10610,10610,2186
|
|
20230726,110000,1568446860,10610,10610,10610,10610,1205
|
|
20230726,105900,1555661810,10610,10620,10640,10610,458
|
|
20230726,105800,1550791250,10610,10620,10640,10610,642
|
|
20230726,105700,1543973870,10620,10580,10620,10570,709
|
|
20230726,105600,1536471710,10650,10640,10650,10640,662
|
|
20230726,105500,1529424770,10640,10580,10650,10570,216
|
|
20230726,105400,1527132880,10650,10590,10650,10570,1622
|
|
20230726,105300,1509971430,10650,10640,10650,10640,729
|
|
20230726,105200,1502209040,10640,10640,10640,10570,267
|
|
20230726,105100,1499372010,10640,10650,10650,10640,64
|
|
20230726,105000,1498690440,10640,10550,10640,10550,1628
|
|
20230726,104900,1481411860,10520,10520,10550,10520,906
|
|
20230726,104800,1471876270,10480,10510,10530,10480,625
|
|
20230726,104700,1465312380,10460,10460,10510,10450,1763
|
|
20230726,104600,1446883450,10460,10540,10540,10460,4941
|
|
20230726,104500,1395093710,10520,10570,10570,10500,6074
|
|
20230726,104400,1331049450,10560,10600,10610,10560,3720
|
|
20230726,104300,1291720960,10600,10600,10600,10600,221
|
|
20230726,104200,1289378360,10640,10640,10640,10600,111
|
|
20230726,104100,1288201320,10600,10650,10650,10600,18
|
|
20230726,104000,1288010420,10650,10590,10650,10590,615
|
|
20230726,103900,1281496300,10660,10600,10660,10590,695
|
|
20230726,103800,1274128410,10600,10650,10660,10600,1298
|
|
20230726,103700,1260344200,10650,10650,10650,10650,500
|
|
20230726,103600,1255019200,10650,10640,10650,10600,3170
|
|
20230726,103500,1221317030,10600,10640,10640,10600,369
|
|
20230726,103400,1217393260,10640,10650,10680,10640,521
|
|
20230726,103300,1211846610,10660,10660,10660,10660,124
|
|
20230726,103200,1210524770,10700,10700,10700,10700,100
|
|
20230726,103100,1209454770,10700,10710,10710,10690,163
|
|
20230726,103000,1207710500,10680,10680,10680,10670,787
|
|
20230726,102900,1199311880,10650,10670,10670,10650,203
|
|
20230726,102800,1197147670,10670,10670,10680,10650,1007
|
|
20230726,102700,1186413450,10670,10680,10750,10660,2670
|
|
20230726,102600,1157865720,10680,10690,10730,10680,1572
|
|
20230726,102500,1141070810,10740,10700,10760,10700,1415
|
|
20230726,102400,1125869750,10700,10720,10740,10700,742
|
|
20230726,102300,1117924810,10740,10750,10750,10740,323
|
|
20230726,102200,1114455760,10750,10770,10770,10750,106
|
|
20230726,102100,1113314360,10770,10700,10770,10700,13
|
|
20230726,102000,1113175050,10700,10710,10710,10700,4455
|
|
20230726,101900,1065503560,10700,10710,10710,10700,1401
|
|
20230726,101800,1050506400,10750,10750,10750,10750,97
|
|
20230726,101700,1049463650,10770,10780,10810,10770,341
|
|
20230726,101600,1045787550,10780,10780,10810,10780,334
|
|
20230726,101500,1042183480,10780,10810,10830,10780,740
|
|
20230726,101400,1034190100,10810,10820,10820,10800,379
|
|
20230726,101300,1030093110,10840,10830,10840,10830,119
|
|
20230726,101200,1028804150,10840,10770,10840,10770,4279
|
|
20230726,101100,982619070,10710,10720,10770,10710,220
|
|
20230726,101000,980250740,10720,10720,10730,10720,384
|
|
20230726,100900,976133960,10720,10630,10760,10630,1940
|
|
20230726,100800,955324310,10640,10700,10720,10560,2702
|
|
20230726,100700,926653990,10700,10720,10720,10550,9472
|
|
20230726,100600,826104890,10710,10760,10780,10710,609
|
|
20230726,100500,819575750,10790,10790,10790,10790,10
|
|
20230726,100400,819467850,10750,10760,10800,10750,1205
|
|
20230726,100300,806498760,10790,10790,10790,10760,636
|
|
20230726,100200,799645810,10790,10770,10790,10760,1025
|
|
20230726,100100,788604170,10770,10860,10860,10750,5273
|
|
20230726,100000,731587680,10870,10900,10900,10870,3576
|
|
20230726,095900,692629730,10900,10910,10910,10900,830
|
|
20230726,095800,683577430,10910,10920,10920,10910,1016
|
|
20230726,095700,672492150,10930,10920,10930,10920,223
|
|
20230726,095600,670056900,10920,10940,10940,10920,2185
|
|
20230726,095500,646168070,10950,10950,10970,10940,315
|
|
20230726,095400,642720560,10960,10960,10960,10950,152
|
|
20230726,095300,641056090,10960,10950,10960,10950,913
|
|
20230726,095200,631058560,10960,10960,10960,10960,70
|
|
20230726,095100,630291360,10960,10960,10960,10950,150
|
|
20230726,095000,628648370,10960,10960,10960,10960,172
|
|
20230726,094900,626763250,10960,10970,10970,10960,249
|
|
20230726,094800,624032100,10980,10990,11000,10980,325
|
|
20230726,094700,620461920,11000,11020,11020,11000,520
|
|
20230726,094600,614741780,11030,11030,11030,11030,195
|
|
20230726,094500,612590930,11030,11030,11030,11030,0
|
|
20230726,094400,612590930,11030,11050,11050,11030,56
|
|
20230726,094300,611973230,11030,11040,11040,10980,547
|
|
20230726,094200,605937150,11000,11000,11000,11000,200
|
|
20230726,094100,603737150,11000,11030,11030,11000,5423
|
|
20230726,094000,544080340,11040,11080,11080,11020,159
|
|
20230726,093900,542325470,11090,11100,11100,11050,1491
|
|
20230726,093800,525831900,11100,11060,11100,11060,154
|
|
20230726,093700,524124520,11060,11060,11060,11060,1
|
|
20230726,093600,524113460,11000,11040,11060,11000,314
|
|
20230726,093500,520654130,11040,11020,11040,11000,586
|
|
20230726,093400,514206270,11040,11160,11160,11030,394
|
|
20230726,093300,509846810,11160,11020,11160,11020,2822
|
|
20230726,093200,478608460,11020,11020,11030,10950,177
|
|
20230726,093100,476659760,11020,10960,11020,10950,379
|
|
20230726,093000,472509060,10950,11040,11040,10950,297
|
|
20230726,092900,469237580,11040,11040,11050,11040,207
|
|
20230726,092800,466950300,11050,11000,11050,11000,431
|
|
20230726,092700,462200460,10950,10970,11000,10950,399
|
|
20230726,092600,457817130,10940,10910,10980,10910,446
|
|
20230726,092500,452928500,10900,10900,10920,10900,1181
|
|
20230726,092400,440048220,10970,10920,10970,10900,405
|
|
20230726,092300,435626580,10910,10930,10930,10910,957
|
|
20230726,092200,425178640,10920,10980,10980,10920,1033
|
|
20230726,092100,413876690,10970,10990,10990,10970,942
|
|
20230726,092000,403537080,11040,11010,11040,11000,77
|
|
20230726,091900,402689590,11010,11060,11100,11010,1036
|
|
20230726,091800,391239690,10990,11000,11000,10990,1076
|
|
20230726,091700,379412990,11060,11000,11060,11000,309
|
|
20230726,091600,376013930,11010,11060,11060,11000,1860
|
|
20230726,091500,355545280,11060,11060,11070,11060,5329
|
|
20230726,091400,296563830,11060,11050,11070,10960,1974
|
|
20230726,091300,274765700,11030,11000,11030,10950,1294
|
|
20230726,091200,260497160,10950,11000,11040,10950,2079
|
|
20230726,091100,237649450,11000,11070,11070,10960,851
|
|
20230726,091000,228313210,11080,11080,11090,11060,476
|
|
20230726,090900,223039430,11090,10980,11100,10980,2878
|
|
20230726,090800,191273280,10900,10950,10990,10900,1574
|
|
20230726,090700,174045990,11020,10950,11020,10950,660
|
|
20230726,090600,166775100,10900,11030,11030,10890,1660
|
|
20230726,090500,148565930,11030,10980,11030,10880,1964
|
|
20230726,090400,127148530,10900,11020,11030,10900,1835
|
|
20230726,090300,107066640,11030,11020,11030,10950,6129
|
|
20230726,090200,39790820,11030,11090,11090,11030,1374
|
|
20230726,090100,24607360,11080,11100,11130,11080,490
|
|
20230726,090000,19170330,11100,11060,11100,11060,1611
|