655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,195200,1338749800,3850,3850,3850,3850,7297
|
|
20230726,195100,1338749800,3850,3850,3850,3850,0
|
|
20230726,195000,1338749800,3850,3850,3850,3850,0
|
|
20230726,194900,1338749800,3850,3850,3850,3850,0
|
|
20230726,194800,1338749800,3850,3850,3850,3850,0
|
|
20230726,194700,1338749800,3850,3850,3850,3850,0
|
|
20230726,194600,1338749800,3850,3850,3850,3850,0
|
|
20230726,194500,1338749800,3850,3850,3850,3850,0
|
|
20230726,194400,1338749800,3850,3850,3850,3850,0
|
|
20230726,194300,1338749800,3850,3850,3850,3850,0
|
|
20230726,194200,1338749800,3850,3850,3850,3850,0
|
|
20230726,194100,1338749800,3850,3850,3850,3850,0
|
|
20230726,194000,1338749800,3850,3850,3850,3850,0
|
|
20230726,193900,1338749800,3850,3850,3850,3850,0
|
|
20230726,193800,1338749800,3850,3850,3850,3850,0
|
|
20230726,193700,1338749800,3850,3850,3850,3850,0
|
|
20230726,193600,1338749800,3850,3850,3850,3850,0
|
|
20230726,193500,1338749800,3850,3850,3850,3850,0
|
|
20230726,193400,1338749800,3850,3850,3850,3850,0
|
|
20230726,193300,1338749800,3850,3850,3850,3850,0
|
|
20230726,193200,1338749800,3850,3850,3850,3850,0
|
|
20230726,193100,1338749800,3850,3850,3850,3850,0
|
|
20230726,193000,1338749800,3850,3850,3850,3850,0
|
|
20230726,192900,1338749800,3850,3850,3850,3850,0
|
|
20230726,192800,1338749800,3850,3850,3850,3850,0
|
|
20230726,192700,1338749800,3850,3850,3850,3850,0
|
|
20230726,192600,1338749800,3850,3850,3850,3850,0
|
|
20230726,192500,1338749800,3850,3850,3850,3850,0
|
|
20230726,192400,1338749800,3850,3850,3850,3850,0
|
|
20230726,192300,1338749800,3850,3850,3850,3850,0
|
|
20230726,192200,1338749800,3850,3850,3850,3850,7297
|
|
20230726,192100,1338749800,3850,3850,3850,3850,0
|
|
20230726,192000,1338749800,3850,3850,3850,3850,0
|
|
20230726,191900,1338749800,3850,3850,3850,3850,0
|
|
20230726,191800,1338749800,3850,3850,3850,3850,0
|
|
20230726,191700,1338749800,3850,3850,3850,3850,0
|
|
20230726,191600,1338749800,3850,3850,3850,3850,0
|
|
20230726,191500,1338749800,3850,3850,3850,3850,0
|
|
20230726,191400,1338749800,3850,3850,3850,3850,0
|
|
20230726,191300,1338749800,3850,3850,3850,3850,0
|
|
20230726,191200,1338749800,3850,3850,3850,3850,0
|
|
20230726,191100,1338749800,3850,3850,3850,3850,0
|
|
20230726,191000,1338749800,3850,3850,3850,3850,0
|
|
20230726,190900,1338749800,3850,3850,3850,3850,0
|
|
20230726,190800,1338749800,3850,3850,3850,3850,0
|
|
20230726,190700,1338749800,3850,3850,3850,3850,0
|
|
20230726,190600,1338749800,3850,3850,3850,3850,0
|
|
20230726,190500,1338749800,3850,3850,3850,3850,0
|
|
20230726,190400,1338749800,3850,3850,3850,3850,0
|
|
20230726,190300,1338749800,3850,3850,3850,3850,0
|
|
20230726,190200,1338749800,3850,3850,3850,3850,0
|
|
20230726,190100,1338749800,3850,3850,3850,3850,0
|
|
20230726,190000,1338749800,3850,3850,3850,3850,0
|
|
20230726,185900,1338749800,3850,3850,3850,3850,0
|
|
20230726,185800,1338749800,3850,3850,3850,3850,0
|
|
20230726,185700,1338749800,3850,3850,3850,3850,0
|
|
20230726,185600,1338749800,3850,3850,3850,3850,0
|
|
20230726,185500,1338749800,3850,3850,3850,3850,0
|
|
20230726,185400,1338749800,3850,3850,3850,3850,0
|
|
20230726,185300,1338749800,3850,3850,3850,3850,0
|
|
20230726,185200,1338749800,3850,3850,3850,3850,7297
|
|
20230726,185100,1338749800,3850,3850,3850,3850,0
|
|
20230726,185000,1338749800,3850,3850,3850,3850,0
|
|
20230726,184900,1338749800,3850,3850,3850,3850,0
|
|
20230726,184800,1338749800,3850,3850,3850,3850,0
|
|
20230726,184700,1338749800,3850,3850,3850,3850,0
|
|
20230726,184600,1338749800,3850,3850,3850,3850,0
|
|
20230726,184500,1338749800,3850,3850,3850,3850,0
|
|
20230726,184400,1338749800,3850,3850,3850,3850,0
|
|
20230726,184300,1338749800,3850,3850,3850,3850,0
|
|
20230726,184200,1338749800,3850,3850,3850,3850,0
|
|
20230726,184100,1338749800,3850,3850,3850,3850,0
|
|
20230726,184000,1338749800,3850,3850,3850,3850,0
|
|
20230726,183900,1338749800,3850,3850,3850,3850,0
|
|
20230726,183800,1338749800,3850,3850,3850,3850,0
|
|
20230726,183700,1338749800,3850,3850,3850,3850,0
|
|
20230726,183600,1338749800,3850,3850,3850,3850,0
|
|
20230726,183500,1338749800,3850,3850,3850,3850,0
|
|
20230726,183400,1338749800,3850,3850,3850,3850,0
|
|
20230726,183300,1338749800,3850,3850,3850,3850,0
|
|
20230726,183200,1338749800,3850,3850,3850,3850,0
|
|
20230726,183100,1338749800,3850,3850,3850,3850,0
|
|
20230726,183000,1338749800,3850,3850,3850,3850,0
|
|
20230726,182900,1338749800,3850,3850,3850,3850,0
|
|
20230726,182800,1338749800,3850,3850,3850,3850,0
|
|
20230726,182700,1338749800,3850,3850,3850,3850,0
|
|
20230726,182600,1338749800,3850,3850,3850,3850,0
|
|
20230726,182500,1338749800,3850,3850,3850,3850,0
|
|
20230726,182400,1338749800,3850,3850,3850,3850,0
|
|
20230726,182300,1338749800,3850,3850,3850,3850,0
|
|
20230726,182200,1338749800,3850,3850,3850,3850,7297
|
|
20230726,182100,1338749800,3850,3850,3850,3850,0
|
|
20230726,182000,1338749800,3850,3850,3850,3850,0
|
|
20230726,181900,1338749800,3850,3850,3850,3850,0
|
|
20230726,181800,1338749800,3850,3850,3850,3850,0
|
|
20230726,181700,1338749800,3850,3850,3850,3850,0
|
|
20230726,181600,1338749800,3850,3850,3850,3850,0
|
|
20230726,181500,1338749800,3850,3850,3850,3850,0
|
|
20230726,181400,1338749800,3850,3850,3850,3850,0
|
|
20230726,181300,1338749800,3850,3850,3850,3850,0
|
|
20230726,181200,1338749800,3850,3850,3850,3850,0
|
|
20230726,181100,1338749800,3850,3850,3850,3850,0
|
|
20230726,181000,1338749800,3850,3850,3850,3850,0
|
|
20230726,180900,1338749800,3850,3850,3850,3850,0
|
|
20230726,180800,1338749800,3850,3850,3850,3850,0
|
|
20230726,180700,1338749800,3850,3850,3850,3850,0
|
|
20230726,180600,1338749800,3850,3850,3850,3850,0
|
|
20230726,180500,1338749800,3850,3850,3850,3850,0
|
|
20230726,180400,1338749800,3850,3850,3850,3850,0
|
|
20230726,180300,1338749800,3850,3850,3850,3850,0
|
|
20230726,180200,1338749800,3850,3850,3850,3850,0
|
|
20230726,180100,1338749800,3850,3850,3850,3850,0
|
|
20230726,180000,1338749800,3850,3850,3850,3850,0
|
|
20230726,175900,1338749800,3850,3850,3850,3850,0
|
|
20230726,175800,1338749800,3850,3850,3850,3850,0
|
|
20230726,175700,1338749800,3850,3850,3850,3850,0
|
|
20230726,175600,1338749800,3850,3850,3850,3850,0
|
|
20230726,175500,1338749800,3850,3850,3850,3850,0
|
|
20230726,175400,1338749800,3850,3850,3850,3850,0
|
|
20230726,175300,1338749800,3850,3850,3850,3850,0
|
|
20230726,175200,1338749800,3850,3850,3850,3850,7297
|
|
20230726,175100,1338749800,3850,3850,3850,3850,0
|
|
20230726,175000,1338749800,3850,3850,3850,3850,0
|
|
20230726,174900,1338749800,3850,3850,3850,3850,0
|
|
20230726,174800,1338749800,3850,3850,3850,3850,0
|
|
20230726,174700,1338749800,3850,3850,3850,3850,0
|
|
20230726,174600,1338749800,3850,3850,3850,3850,0
|
|
20230726,174500,1338749800,3850,3850,3850,3850,0
|
|
20230726,174400,1338749800,3850,3850,3850,3850,0
|
|
20230726,174300,1338749800,3850,3850,3850,3850,0
|
|
20230726,174200,1338749800,3850,3850,3850,3850,0
|
|
20230726,174100,1338749800,3850,3850,3850,3850,0
|
|
20230726,174000,1338749800,3850,3850,3850,3850,0
|
|
20230726,173900,1338749800,3850,3850,3850,3850,0
|
|
20230726,173800,1338749800,3850,3850,3850,3850,0
|
|
20230726,173700,1338749800,3850,3850,3850,3850,0
|
|
20230726,173600,1338749800,3850,3850,3850,3850,0
|
|
20230726,173500,1338749800,3850,3850,3850,3850,0
|
|
20230726,173400,1338749800,3850,3850,3850,3850,0
|
|
20230726,173300,1338749800,3850,3850,3850,3850,0
|
|
20230726,173200,1338749800,3850,3850,3850,3850,0
|
|
20230726,173100,1338749800,3850,3850,3850,3850,0
|
|
20230726,173000,1338749800,3850,3850,3850,3850,0
|
|
20230726,172900,1338749800,3850,3850,3850,3850,0
|
|
20230726,172800,1338749800,3850,3850,3850,3850,0
|
|
20230726,172700,1338749800,3850,3850,3850,3850,0
|
|
20230726,172600,1338749800,3850,3850,3850,3850,0
|
|
20230726,172500,1338749800,3850,3850,3850,3850,0
|
|
20230726,172400,1338749800,3850,3850,3850,3850,0
|
|
20230726,172300,1338749800,3850,3850,3850,3850,0
|
|
20230726,172200,1338749800,3850,3850,3850,3850,7297
|
|
20230726,172100,1338749800,3850,3850,3850,3850,0
|
|
20230726,172000,1338749800,3850,3850,3850,3850,0
|
|
20230726,171900,1338749800,3850,3850,3850,3850,0
|
|
20230726,171800,1338749800,3850,3850,3850,3850,0
|
|
20230726,171700,1338749800,3850,3850,3850,3850,0
|
|
20230726,171600,1338749800,3850,3850,3850,3850,0
|
|
20230726,171500,1338749800,3850,3850,3850,3850,0
|
|
20230726,171400,1338749800,3850,3850,3850,3850,0
|
|
20230726,171300,1338749800,3850,3850,3850,3850,0
|
|
20230726,171200,1338749800,3850,3850,3850,3850,0
|
|
20230726,171100,1338749800,3850,3850,3850,3850,0
|
|
20230726,171000,1338749800,3850,3850,3850,3850,0
|
|
20230726,170900,1338749800,3850,3850,3850,3850,0
|
|
20230726,170800,1338749800,3850,3850,3850,3850,0
|
|
20230726,170700,1338749800,3850,3850,3850,3850,0
|
|
20230726,170600,1338749800,3850,3850,3850,3850,0
|
|
20230726,170500,1338749800,3850,3850,3850,3850,0
|
|
20230726,170400,1338749800,3850,3850,3850,3850,0
|
|
20230726,170300,1338749800,3850,3850,3850,3850,0
|
|
20230726,170200,1338749800,3850,3850,3850,3850,0
|
|
20230726,170100,1338749800,3850,3850,3850,3850,0
|
|
20230726,170000,1338749800,3850,3850,3850,3850,0
|
|
20230726,165900,1338749800,3850,3850,3850,3850,0
|
|
20230726,165800,1338749800,3850,3850,3850,3850,0
|
|
20230726,165700,1338749800,3850,3850,3850,3850,0
|
|
20230726,165600,1338749800,3850,3850,3850,3850,0
|
|
20230726,165500,1338749800,3850,3850,3850,3850,0
|
|
20230726,165400,1338749800,3850,3850,3850,3850,0
|
|
20230726,165300,1338749800,3850,3850,3850,3850,0
|
|
20230726,165200,1338749800,3850,3850,3850,3850,7297
|
|
20230726,165100,1338749800,3850,3850,3850,3850,0
|
|
20230726,165000,1338749800,3850,3850,3850,3850,0
|
|
20230726,164900,1338749800,3850,3850,3850,3850,0
|
|
20230726,164800,1338749800,3850,3850,3850,3850,0
|
|
20230726,164700,1338749800,3850,3850,3850,3850,0
|
|
20230726,164600,1338749800,3850,3850,3850,3850,0
|
|
20230726,164500,1338749800,3850,3850,3850,3850,0
|
|
20230726,164400,1338749800,3850,3850,3850,3850,0
|
|
20230726,164300,1338749800,3850,3850,3850,3850,0
|
|
20230726,164200,1338749800,3850,3850,3850,3850,0
|
|
20230726,164100,1338749800,3850,3850,3850,3850,0
|
|
20230726,164000,1338749800,3850,3850,3850,3850,0
|
|
20230726,163900,1338749800,3850,3850,3850,3850,0
|
|
20230726,163800,1338749800,3850,3850,3850,3850,0
|
|
20230726,163700,1338749800,3850,3850,3850,3850,0
|
|
20230726,163600,1338749800,3850,3850,3850,3850,0
|
|
20230726,163500,1338749800,3850,3850,3850,3850,0
|
|
20230726,163400,1338749800,3850,3850,3850,3850,0
|
|
20230726,163300,1338749800,3850,3850,3850,3850,0
|
|
20230726,163200,1338749800,3850,3850,3850,3850,0
|
|
20230726,163100,1338749800,3850,3850,3850,3850,0
|
|
20230726,163000,1338749800,3850,3850,3850,3850,0
|
|
20230726,162900,1338749800,3850,3850,3850,3850,0
|
|
20230726,162800,1338749800,3850,3850,3850,3850,0
|
|
20230726,162700,1338749800,3850,3850,3850,3850,0
|
|
20230726,162600,1338749800,3850,3850,3850,3850,0
|
|
20230726,162500,1338749800,3850,3850,3850,3850,0
|
|
20230726,162400,1338749800,3850,3850,3850,3850,0
|
|
20230726,162300,1338749800,3850,3850,3850,3850,0
|
|
20230726,162200,1338749800,3850,3850,3850,3850,7297
|
|
20230726,162100,1338749800,3850,3850,3850,3850,0
|
|
20230726,162000,1338749800,3850,3850,3850,3850,0
|
|
20230726,161900,1338749800,3850,3850,3850,3850,0
|
|
20230726,161800,1338749800,3850,3850,3850,3850,0
|
|
20230726,161700,1338749800,3850,3850,3850,3850,0
|
|
20230726,161600,1338749800,3850,3850,3850,3850,0
|
|
20230726,161500,1338749800,3850,3850,3850,3850,0
|
|
20230726,161400,1338749800,3850,3850,3850,3850,0
|
|
20230726,161300,1338749800,3850,3850,3850,3850,0
|
|
20230726,161200,1338749800,3850,3850,3850,3850,0
|
|
20230726,161100,1338749800,3850,3850,3850,3850,0
|
|
20230726,161000,1338749800,3850,3850,3850,3850,0
|
|
20230726,160900,1338749800,3850,3850,3850,3850,0
|
|
20230726,160800,1338749800,3850,3850,3850,3850,0
|
|
20230726,160700,1338749800,3850,3850,3850,3850,0
|
|
20230726,160600,1338749800,3850,3850,3850,3850,0
|
|
20230726,160500,1338749800,3850,3850,3850,3850,0
|
|
20230726,160400,1338749800,3850,3850,3850,3850,0
|
|
20230726,160300,1338749800,3850,3850,3850,3850,0
|
|
20230726,160200,1338749800,3850,3850,3850,3850,0
|
|
20230726,160100,1338749800,3850,3850,3850,3850,0
|
|
20230726,160000,1338749800,3850,3850,3850,3850,0
|
|
20230726,155900,1338749800,3850,3850,3850,3850,0
|
|
20230726,155800,1338749800,3850,3850,3850,3850,0
|
|
20230726,155700,1338749800,3850,3850,3850,3850,0
|
|
20230726,155600,1338749800,3850,3850,3850,3850,0
|
|
20230726,155500,1338749800,3850,3850,3850,3850,0
|
|
20230726,155400,1338749800,3850,3850,3850,3850,0
|
|
20230726,155300,1338749800,3850,3850,3850,3850,0
|
|
20230726,155200,1338749800,3850,3850,3850,3850,7297
|
|
20230726,155100,1338749800,3850,3850,3850,3850,0
|
|
20230726,155000,1338749800,3850,3850,3850,3850,0
|
|
20230726,154900,1338749800,3850,3850,3850,3850,0
|
|
20230726,154800,1338749800,3850,3850,3850,3850,0
|
|
20230726,154700,1338749800,3850,3850,3850,3850,0
|
|
20230726,154600,1338749800,3850,3850,3850,3850,0
|
|
20230726,154500,1338749800,3850,3850,3850,3850,0
|
|
20230726,154400,1338749800,3850,3850,3850,3850,0
|
|
20230726,154300,1338749800,3850,3850,3850,3850,0
|
|
20230726,154200,1338749800,3850,3850,3850,3850,0
|
|
20230726,154100,1338749800,3850,3850,3850,3850,0
|
|
20230726,154000,1338749800,3850,3850,3850,3850,0
|
|
20230726,153900,1338749800,3850,3850,3850,3850,0
|
|
20230726,153800,1338749800,3850,3850,3850,3850,0
|
|
20230726,153700,1338749800,3850,3850,3850,3850,0
|
|
20230726,153600,1338749800,3850,3850,3850,3850,0
|
|
20230726,153500,1338749800,3850,3850,3850,3850,0
|
|
20230726,153400,1338749800,3850,3850,3850,3850,0
|
|
20230726,153300,1338749800,3850,3850,3850,3850,0
|
|
20230726,153200,1338749800,3850,3850,3850,3850,0
|
|
20230726,153100,1338749800,3850,3850,3850,3850,0
|
|
20230726,153000,1338749800,3850,3850,3850,3850,7297
|
|
20230726,152900,1310656350,3890,3890,3890,3890,0
|
|
20230726,152800,1310656350,3890,3890,3890,3890,0
|
|
20230726,152700,1310656350,3890,3890,3890,3890,0
|
|
20230726,152600,1310656350,3890,3890,3890,3890,0
|
|
20230726,152500,1310656350,3890,3890,3890,3890,0
|
|
20230726,152400,1310656350,3890,3890,3890,3890,0
|
|
20230726,152300,1310656350,3890,3890,3890,3890,0
|
|
20230726,152200,1310656350,3890,3890,3890,3890,0
|
|
20230726,152100,1310656350,3890,3890,3890,3890,0
|
|
20230726,152000,1310656350,3890,3890,3890,3890,0
|
|
20230726,151900,1310656350,3890,3890,3890,3890,598
|
|
20230726,151800,1308330130,3895,3895,3895,3895,30
|
|
20230726,151700,1308213280,3900,3890,3900,3890,783
|
|
20230726,151600,1305160480,3890,3890,3895,3890,306
|
|
20230726,151500,1303969900,3885,3885,3885,3885,1000
|
|
20230726,151400,1300084900,3880,3890,3890,3880,1072
|
|
20230726,151300,1295924820,3895,3895,3895,3895,1
|
|
20230726,151200,1295920925,3890,3890,3890,3890,1
|
|
20230726,151100,1295917035,3885,3885,3900,3885,402
|
|
20230726,151000,1294355250,3885,3890,3890,3885,3387
|
|
20230726,150900,1281196750,3890,3885,3890,3885,488
|
|
20230726,150800,1279300775,3895,3900,3900,3895,20
|
|
20230726,150700,1279222800,3900,3900,3900,3885,505
|
|
20230726,150600,1277258235,3900,3910,3910,3900,51
|
|
20230726,150500,1277059080,3915,3915,3915,3915,0
|
|
20230726,150400,1277059080,3915,3915,3915,3915,0
|
|
20230726,150300,1277059080,3915,3915,3915,3915,1
|
|
20230726,150200,1277055165,3915,3915,3915,3915,12
|
|
20230726,150100,1277008185,3905,3905,3905,3905,30
|
|
20230726,150000,1276891035,3920,3920,3920,3920,0
|
|
20230726,145900,1276891035,3920,3920,3920,3920,0
|
|
20230726,145800,1276891035,3920,3920,3920,3920,500
|
|
20230726,145700,1274931035,3920,3920,3920,3920,380
|
|
20230726,145600,1273441435,3920,3910,3920,3885,5843
|
|
20230726,145500,1250714745,3915,3915,3915,3910,852
|
|
20230726,145400,1247379265,3915,3915,3915,3915,0
|
|
20230726,145300,1247379265,3915,3915,3915,3915,0
|
|
20230726,145200,1247379265,3915,3915,3915,3915,541
|
|
20230726,145100,1245261250,3895,3895,3910,3895,2402
|
|
20230726,145000,1235882360,3885,3885,3885,3885,0
|
|
20230726,144900,1235882360,3885,3900,3900,3885,4250
|
|
20230726,144800,1219356170,3900,3900,3900,3900,200
|
|
20230726,144700,1218576170,3920,3920,3920,3920,50
|
|
20230726,144600,1218380170,3920,3920,3920,3920,0
|
|
20230726,144500,1218380170,3920,3920,3920,3920,0
|
|
20230726,144400,1218380170,3920,3910,3920,3910,277
|
|
20230726,144300,1217296740,3915,3915,3915,3915,4
|
|
20230726,144200,1217281080,3915,3930,3930,3915,910
|
|
20230726,144100,1213716720,3930,3930,3930,3930,0
|
|
20230726,144000,1213716720,3930,3930,3930,3930,0
|
|
20230726,143900,1213716720,3930,3930,3930,3930,0
|
|
20230726,143800,1213716720,3930,3930,3930,3930,0
|
|
20230726,143700,1213716720,3930,3930,3930,3930,0
|
|
20230726,143600,1213716720,3930,3935,3935,3930,315
|
|
20230726,143500,1212478130,3935,3920,3935,3920,1186
|
|
20230726,143400,1207822875,3905,3905,3905,3905,0
|
|
20230726,143300,1207822875,3905,3905,3905,3905,0
|
|
20230726,143200,1207822875,3905,3925,3925,3905,802
|
|
20230726,143100,1204684230,3915,3925,3930,3915,397
|
|
20230726,143000,1203124895,3925,3920,3925,3920,1005
|
|
20230726,142900,1199185290,3920,3910,3920,3910,2048
|
|
20230726,142800,1191171830,3930,3930,3930,3930,1
|
|
20230726,142700,1191167900,3925,3920,3925,3910,690
|
|
20230726,142600,1188464865,3915,3905,3915,3905,721
|
|
20230726,142500,1185645755,3900,3895,3900,3895,3568
|
|
20230726,142400,1171731355,3900,3900,3900,3900,10
|
|
20230726,142300,1171692355,3900,3885,3900,3885,203
|
|
20230726,142200,1170900700,3860,3870,3875,3860,1461
|
|
20230726,142100,1165247785,3875,3900,3900,3875,65
|
|
20230726,142000,1164995485,3895,3890,3900,3890,1003
|
|
20230726,141900,1161093795,3890,3890,3890,3890,26
|
|
20230726,141800,1160992655,3890,3890,3890,3890,0
|
|
20230726,141700,1160992655,3890,3890,3890,3890,800
|
|
20230726,141600,1157880655,3890,3860,3895,3855,4718
|
|
20230726,141500,1139560985,3885,3880,3885,3880,910
|
|
20230726,141400,1136025685,3855,3865,3865,3855,317
|
|
20230726,141300,1134802650,3870,3870,3870,3870,0
|
|
20230726,141200,1134802650,3870,3855,3870,3855,339
|
|
20230726,141100,1133490750,3850,3850,3850,3850,0
|
|
20230726,141000,1133490750,3850,3885,3885,3850,3506
|
|
20230726,140900,1119981335,3885,3880,3885,3880,2
|
|
20230726,140800,1119973570,3875,3855,3875,3850,386
|
|
20230726,140700,1118485340,3865,3860,3865,3855,31
|
|
20230726,140600,1118365820,3855,3860,3860,3850,1451
|
|
20230726,140500,1112768235,3860,3870,3870,3860,812
|
|
20230726,140400,1109625805,3895,3895,3895,3895,1
|
|
20230726,140300,1109621910,3890,3880,3890,3880,136
|
|
20230726,140200,1109093370,3880,3850,3880,3850,722
|
|
20230726,140100,1106298435,3865,3860,3865,3850,1552
|
|
20230726,140000,1100317820,3850,3850,3850,3850,1120
|
|
20230726,135900,1096005820,3850,3850,3850,3850,1819
|
|
20230726,135800,1089002670,3850,3850,3870,3850,4931
|
|
20230726,135700,1070018240,3855,3855,3855,3855,1442
|
|
20230726,135600,1064459330,3855,3875,3875,3855,3185
|
|
20230726,135500,1052175745,3860,3860,3860,3855,2350
|
|
20230726,135400,1043110160,3860,3865,3870,3855,12590
|
|
20230726,135300,994501640,3870,3870,3870,3870,254
|
|
20230726,135200,993518660,3875,3875,3875,3875,1
|
|
20230726,135100,993514785,3875,3875,3875,3875,5
|
|
20230726,135000,993495410,3870,3875,3895,3870,2108
|
|
20230726,134900,985330955,3895,3895,3895,3875,23
|
|
20230726,134800,985241540,3885,3885,3885,3885,2
|
|
20230726,134700,985233770,3885,3895,3910,3885,731
|
|
20230726,134600,982386660,3875,3885,3885,3875,3000
|
|
20230726,134500,970755430,3880,3880,3880,3880,1000
|
|
20230726,134400,966875430,3880,3900,3900,3880,2001
|
|
20230726,134300,959109115,3885,3885,3885,3885,8
|
|
20230726,134200,959078035,3900,3890,3900,3885,1762
|
|
20230726,134100,952231635,3890,3890,3890,3890,4
|
|
20230726,134000,952216075,3890,3885,3890,3885,1227
|
|
20230726,133900,947449175,3885,3885,3885,3885,509
|
|
20230726,133800,945471710,3905,3905,3905,3905,1
|
|
20230726,133700,945467805,3885,3890,3890,3885,331
|
|
20230726,133600,944181855,3885,3895,3895,3885,2945
|
|
20230726,133500,932729685,3910,3900,3910,3900,140
|
|
20230726,133400,932183230,3910,3910,3910,3910,1205
|
|
20230726,133300,927471680,3910,3915,3915,3910,1183
|
|
20230726,133200,922843175,3920,3920,3920,3920,8
|
|
20230726,133100,922811815,3920,3920,3920,3920,370
|
|
20230726,133000,921361415,3915,3915,3915,3915,328
|
|
20230726,132900,920077295,3910,3910,3910,3910,356
|
|
20230726,132800,918685335,3910,3900,3910,3895,1676
|
|
20230726,132700,912153930,3895,3895,3895,3895,142
|
|
20230726,132600,911600840,3895,3905,3905,3895,40
|
|
20230726,132500,911444755,3905,3905,3905,3905,0
|
|
20230726,132400,911444755,3905,3905,3905,3905,0
|
|
20230726,132300,911444755,3905,3905,3905,3905,1
|
|
20230726,132200,911440850,3905,3905,3905,3905,49
|
|
20230726,132100,911249505,3925,3900,3925,3900,27
|
|
20230726,132000,911143560,3890,3925,3925,3890,1203
|
|
20230726,131900,906432120,3925,3920,3925,3920,477
|
|
20230726,131800,904561730,3910,3895,3910,3890,1899
|
|
20230726,131700,897156225,3895,3895,3895,3895,6
|
|
20230726,131600,897132855,3895,3890,3910,3890,41
|
|
20230726,131500,896972850,3890,3895,3895,3890,129
|
|
20230726,131400,896470560,3895,3895,3895,3895,354
|
|
20230726,131300,895091730,3895,3905,3910,3895,1561
|
|
20230726,131200,888992495,3905,3895,3905,3895,620
|
|
20230726,131100,886576585,3890,3890,3890,3890,1
|
|
20230726,131000,886572695,3895,3895,3895,3895,0
|
|
20230726,130900,886572695,3895,3895,3895,3895,0
|
|
20230726,130800,886572695,3895,3895,3895,3895,0
|
|
20230726,130700,886572695,3895,3895,3895,3895,4
|
|
20230726,130600,886557115,3890,3895,3895,3890,813
|
|
20230726,130500,883390490,3895,3890,3895,3890,1720
|
|
20230726,130400,876698665,3890,3900,3900,3890,638
|
|
20230726,130300,874213525,3910,3910,3910,3910,3
|
|
20230726,130200,874201795,3920,3920,3920,3920,5
|
|
20230726,130100,874182195,3920,3900,3920,3895,245
|
|
20230726,130000,873226650,3930,3930,3930,3900,52
|
|
20230726,125900,873023790,3900,3920,3930,3900,2861
|
|
20230726,125800,861865705,3905,3905,3920,3905,1111
|
|
20230726,125700,857525605,3920,3915,3920,3915,114
|
|
20230726,125600,857079290,3915,3915,3915,3915,0
|
|
20230726,125500,857079290,3915,3915,3915,3915,0
|
|
20230726,125400,857079290,3915,3915,3915,3915,1
|
|
20230726,125300,857075375,3910,3910,3910,3910,0
|
|
20230726,125200,857075375,3910,3910,3910,3910,0
|
|
20230726,125100,857075375,3910,3910,3910,3910,1030
|
|
20230726,125000,853048075,3905,3895,3905,3890,706
|
|
20230726,124900,850292780,3895,3890,3910,3890,115
|
|
20230726,124800,849845120,3910,3910,3910,3910,0
|
|
20230726,124700,849845120,3910,3900,3910,3885,811
|
|
20230726,124600,846682265,3890,3890,3915,3890,946
|
|
20230726,124500,843002240,3890,3890,3895,3885,239
|
|
20230726,124400,842072530,3895,3905,3905,3890,4729
|
|
20230726,124300,823634400,3905,3905,3905,3905,98
|
|
20230726,124200,823251710,3905,3905,3905,3905,34
|
|
20230726,124100,823118940,3930,3905,3930,3905,398
|
|
20230726,124000,821564700,3930,3930,3930,3930,1
|
|
20230726,123900,821560770,3905,3905,3905,3905,280
|
|
20230726,123800,820467370,3930,3930,3930,3930,2
|
|
20230726,123700,820459510,3930,3905,3930,3905,37
|
|
20230726,123600,820315000,3930,3905,3930,3905,897
|
|
20230726,123500,816812145,3905,3910,3910,3905,45
|
|
20230726,123400,816636360,3910,3920,3920,3910,711
|
|
20230726,123300,813854940,3920,3935,3935,3920,194
|
|
20230726,123200,813091730,3915,3920,3920,3915,489
|
|
20230726,123100,811176795,3935,3935,3935,3935,0
|
|
20230726,123000,811176795,3935,3925,3935,3925,2
|
|
20230726,122900,811168935,3935,3930,3935,3930,3
|
|
20230726,122800,811157140,3915,3935,3935,3915,1084
|
|
20230726,122700,806908430,3915,3940,3940,3915,437
|
|
20230726,122600,805191725,3930,3930,3930,3930,16
|
|
20230726,122500,805128845,3930,3940,3940,3930,62
|
|
20230726,122400,804884915,3940,3935,3940,3935,380
|
|
20230726,122300,803389095,3935,3940,3940,3935,436
|
|
20230726,122200,801672885,3950,3950,3950,3950,50
|
|
20230726,122100,801475385,3950,3950,3950,3950,0
|
|
20230726,122000,801475385,3950,3950,3950,3950,0
|
|
20230726,121900,801475385,3950,3950,3950,3950,0
|
|
20230726,121800,801475385,3950,3950,3950,3950,0
|
|
20230726,121700,801475385,3950,3950,3950,3950,5
|
|
20230726,121600,801455635,3935,3935,3935,3935,0
|
|
20230726,121500,801455635,3935,3940,3940,3935,902
|
|
20230726,121400,797904550,3940,3940,3940,3940,50
|
|
20230726,121300,797707550,3950,3950,3950,3950,2
|
|
20230726,121200,797699650,3950,3935,3950,3935,306
|
|
20230726,121100,796490965,3950,3950,3950,3950,209
|
|
20230726,121000,795665415,3945,3950,3950,3945,422
|
|
20230726,120900,794000575,3945,3945,3945,3945,0
|
|
20230726,120800,794000575,3945,3945,3945,3945,10
|
|
20230726,120700,793961125,3945,3945,3945,3945,0
|
|
20230726,120600,793961125,3945,3945,3945,3945,319
|
|
20230726,120500,792702670,3965,3965,3965,3965,8
|
|
20230726,120400,792670950,3965,3965,3965,3965,0
|
|
20230726,120300,792670950,3965,3965,3965,3965,0
|
|
20230726,120200,792670950,3965,3960,3965,3960,555
|
|
20230726,120100,790473145,3960,3940,3960,3940,9
|
|
20230726,120000,790437665,3960,3960,3960,3960,1
|
|
20230726,115900,790433705,3960,3960,3960,3960,1
|
|
20230726,115800,790429745,3935,3945,3945,3935,667
|
|
20230726,115700,787802210,3945,3945,3945,3945,101
|
|
20230726,115600,787403765,3950,3950,3950,3950,100
|
|
20230726,115500,787008765,3950,3960,3960,3950,202
|
|
20230726,115400,786210845,3940,3955,3955,3930,297
|
|
20230726,115300,785039310,3960,3965,3965,3950,521
|
|
20230726,115200,782981335,3970,3970,3970,3970,1000
|
|
20230726,115100,779011335,3970,3970,3970,3970,1011
|
|
20230726,115000,774997665,3970,3965,3970,3940,5793
|
|
20230726,114900,752038520,3965,3960,3965,3960,1001
|
|
20230726,114800,748074555,3960,3960,3960,3960,0
|
|
20230726,114700,748074555,3960,3960,3960,3960,0
|
|
20230726,114600,748074555,3960,3960,3960,3960,0
|
|
20230726,114500,748074555,3960,3960,3960,3960,0
|
|
20230726,114400,748074555,3960,3960,3960,3960,0
|
|
20230726,114300,748074555,3960,3960,3960,3960,0
|
|
20230726,114200,748074555,3960,3960,3960,3960,0
|
|
20230726,114100,748074555,3960,3960,3960,3940,537
|
|
20230726,114000,745948055,3930,3960,3960,3930,1441
|
|
20230726,113900,740278470,3960,3955,3970,3955,741
|
|
20230726,113800,737344370,3940,3940,3940,3940,1
|
|
20230726,113700,737340430,3960,3965,3965,3945,1309
|
|
20230726,113600,732156065,3970,3970,3970,3970,0
|
|
20230726,113500,732156065,3970,3955,3970,3955,925
|
|
20230726,113400,728493905,3955,3955,3955,3950,715
|
|
20230726,113300,725669460,3950,3950,3950,3950,124
|
|
20230726,113200,725179660,3950,3950,3950,3950,10
|
|
20230726,113100,725140160,3950,3950,3950,3950,0
|
|
20230726,113000,725140160,3950,3950,3950,3950,0
|
|
20230726,112900,725140160,3950,3930,3950,3930,106
|
|
20230726,112800,724723560,3930,3930,3930,3930,40
|
|
20230726,112700,724566360,3930,3930,3930,3930,0
|
|
20230726,112600,724566360,3930,3930,3930,3930,101
|
|
20230726,112500,724169430,3910,3930,3930,3910,29
|
|
20230726,112400,724055550,3930,3915,3930,3915,141
|
|
20230726,112300,723503520,3930,3930,3930,3930,0
|
|
20230726,112200,723503520,3930,3930,3930,3910,328
|
|
20230726,112100,722220900,3910,3930,3930,3910,1342
|
|
20230726,112000,716971790,3910,3920,3930,3910,197
|
|
20230726,111900,716200770,3930,3915,3930,3915,857
|
|
20230726,111800,712845600,3930,3920,3945,3910,961
|
|
20230726,111700,709083320,3945,3945,3945,3925,5
|
|
20230726,111600,709063635,3945,3925,3945,3920,324
|
|
20230726,111500,707792510,3945,3930,3945,3925,13
|
|
20230726,111400,707741440,3940,3945,3945,3940,17
|
|
20230726,111300,707674400,3960,3960,3960,3960,0
|
|
20230726,111200,707674400,3960,3960,3960,3960,0
|
|
20230726,111100,707674400,3960,3950,3960,3950,101
|
|
20230726,111000,707275440,3960,3915,3960,3915,4771
|
|
20230726,110900,688552440,3950,3930,3950,3930,3013
|
|
20230726,110800,676697270,3930,3920,3930,3900,3201
|
|
20230726,110700,664198510,3935,3935,3935,3935,0
|
|
20230726,110600,664198510,3935,3935,3935,3935,0
|
|
20230726,110500,664198510,3935,3935,3935,3935,472
|
|
20230726,110400,662341190,3950,3950,3950,3950,0
|
|
20230726,110300,662341190,3950,3935,3950,3935,103
|
|
20230726,110200,661935855,3950,3930,3950,3930,2
|
|
20230726,110100,661927975,3920,3920,3920,3920,0
|
|
20230726,110000,661927975,3920,3920,3920,3920,225
|
|
20230726,105900,661045975,3950,3935,3950,3915,755
|
|
20230726,105800,658070125,3940,3915,3940,3915,150
|
|
20230726,105700,657482850,3950,3950,3950,3950,12
|
|
20230726,105600,657435450,3950,3950,3950,3925,102
|
|
20230726,105500,657035050,3920,3950,3950,3920,3211
|
|
20230726,105400,644447600,3945,3945,3945,3945,0
|
|
20230726,105300,644447600,3945,3920,3950,3920,659
|
|
20230726,105200,641850750,3950,3950,3950,3950,50
|
|
20230726,105100,641653250,3950,3930,3950,3920,1581
|
|
20230726,105000,635421370,3925,3890,3925,3890,7214
|
|
20230726,104900,607209395,3885,3885,3885,3885,34
|
|
20230726,104800,607077305,3905,3880,3905,3880,2
|
|
20230726,104700,607069520,3880,3905,3905,3880,1005
|
|
20230726,104600,603169995,3910,3890,3910,3875,1799
|
|
20230726,104500,596186495,3890,3890,3890,3890,0
|
|
20230726,104400,596186495,3890,3895,3895,3890,1351
|
|
20230726,104300,590927405,3920,3890,3920,3890,1796
|
|
20230726,104200,583940935,3885,3910,3910,3880,9347
|
|
20230726,104100,547575290,3925,3925,3925,3925,1
|
|
20230726,104000,547571365,3920,3920,3920,3920,13
|
|
20230726,103900,547520405,3930,3930,3930,3930,0
|
|
20230726,103800,547520405,3930,3920,3930,3920,38
|
|
20230726,103700,547371080,3900,3915,3915,3900,186
|
|
20230726,103600,546643715,3915,3900,3915,3895,509
|
|
20230726,103500,544659925,3900,3900,3900,3900,195
|
|
20230726,103400,543899425,3900,3900,3900,3900,6
|
|
20230726,103300,543876025,3900,3900,3900,3900,11500
|
|
20230726,103200,499026025,3900,3905,3905,3900,391
|
|
20230726,103100,497500405,3900,3905,3905,3900,242
|
|
20230726,103000,496556405,3900,3900,3900,3900,0
|
|
20230726,102900,496556405,3900,3910,3910,3895,460
|
|
20230726,102800,494762130,3895,3910,3910,3895,1010
|
|
20230726,102700,490821935,3900,3910,3910,3900,2263
|
|
20230726,102600,481990775,3910,3915,3920,3910,3942
|
|
20230726,102500,466561625,3915,3910,3920,3910,810
|
|
20230726,102400,463390005,3915,3920,3920,3915,644
|
|
20230726,102300,460867325,3920,3925,3925,3920,24
|
|
20230726,102200,460773195,3925,3925,3925,3925,1173
|
|
20230726,102100,456169170,3925,3925,3925,3925,300
|
|
20230726,102000,454991670,3925,3940,3940,3925,706
|
|
20230726,101900,452220480,3940,3935,3940,3935,971
|
|
20230726,101800,448399575,3940,3940,3940,3940,0
|
|
20230726,101700,448399575,3940,3945,3945,3940,200
|
|
20230726,101600,447611220,3950,3945,3950,3945,1285
|
|
20230726,101500,442535570,3945,3965,3965,3945,11
|
|
20230726,101400,442492015,3965,3940,3965,3940,1362
|
|
20230726,101300,437118985,3960,3965,3965,3935,91
|
|
20230726,101200,436759075,3965,3935,3965,3935,81
|
|
20230726,101100,436440310,3965,3930,3965,3930,264
|
|
20230726,101000,435395400,3930,3960,3960,3930,6882
|
|
20230726,100900,408213435,3955,3930,3955,3930,55
|
|
20230726,100800,407996100,3950,3950,3950,3950,22
|
|
20230726,100700,407909200,3940,3930,3940,3930,255
|
|
20230726,100600,406907000,3930,3955,3955,3930,906
|
|
20230726,100500,403346395,3930,3950,3950,3930,1201
|
|
20230726,100400,398619640,3950,3940,3950,3940,77
|
|
20230726,100300,398315530,3945,3930,3960,3930,1013
|
|
20230726,100200,394327740,3930,3940,3945,3930,5542
|
|
20230726,100100,372533200,3940,3950,3955,3930,4074
|
|
20230726,100000,356501485,3935,3955,3965,3930,8100
|
|
20230726,095900,324520555,3955,3965,3965,3955,232
|
|
20230726,095800,323600970,3965,3960,3970,3960,632
|
|
20230726,095700,321094225,3960,3965,3970,3960,730
|
|
20230726,095600,318201760,3965,3965,3965,3965,1576
|
|
20230726,095500,311952920,3960,3965,3980,3960,2936
|
|
20230726,095400,300318665,3970,3980,3980,3965,2374
|
|
20230726,095300,290894075,3980,3980,3980,3980,331
|
|
20230726,095200,289576695,3980,3995,3995,3980,1310
|
|
20230726,095100,284359070,4000,3995,4000,3995,334
|
|
20230726,095000,283024635,4000,3985,4000,3980,1003
|
|
20230726,094900,279018735,3985,3985,3985,3985,170
|
|
20230726,094800,278341285,3985,3990,3990,3985,488
|
|
20230726,094700,276395975,3985,3990,3990,3985,767
|
|
20230726,094600,273339330,3985,3985,3985,3985,90
|
|
20230726,094500,272980680,3990,4000,4000,3990,975
|
|
20230726,094400,269085225,4000,4000,4000,4000,21
|
|
20230726,094300,269001225,4010,4000,4010,4000,46
|
|
20230726,094200,268816915,4000,4000,4000,4000,35
|
|
20230726,094100,268676915,4005,4015,4015,4005,1365
|
|
20230726,094000,263209050,4015,4015,4015,4015,0
|
|
20230726,093900,263209050,4015,4015,4015,4015,320
|
|
20230726,093800,261924250,4010,4015,4025,4010,296
|
|
20230726,093700,260737200,4025,4020,4025,4005,52
|
|
20230726,093600,260528105,4020,3995,4020,3995,1556
|
|
20230726,093500,254298325,3995,3995,3995,3995,0
|
|
20230726,093400,254298325,3995,4000,4000,3990,2551
|
|
20230726,093300,244106605,4005,4020,4020,4005,110
|
|
20230726,093200,243664810,4005,4005,4005,4005,1
|
|
20230726,093100,243660805,4000,4020,4020,3995,2540
|
|
20230726,093000,233507225,4030,4030,4030,4030,10
|
|
20230726,092900,233466925,3995,4005,4005,3995,692
|
|
20230726,092800,230697710,3995,3995,3995,3995,1
|
|
20230726,092700,230693715,3995,3995,3995,3995,516
|
|
20230726,092600,228632295,3995,4005,4005,3995,1185
|
|
20230726,092500,223892665,4000,4000,4000,4000,0
|
|
20230726,092400,223892665,4000,4005,4005,4000,3762
|
|
20230726,092300,208841480,4005,4015,4015,4005,1686
|
|
20230726,092200,202079710,4015,4015,4015,4010,1557
|
|
20230726,092100,195834645,4015,4010,4015,4010,1002
|
|
20230726,092000,191816620,4010,4025,4025,4010,1431
|
|
20230726,091900,186071895,4025,4020,4025,4020,4108
|
|
20230726,091800,169549340,4020,4025,4025,4020,2372
|
|
20230726,091700,160013700,4025,4025,4025,4025,300
|
|
20230726,091600,158806200,4025,4025,4025,4025,342
|
|
20230726,091500,157429650,4025,4025,4025,4025,0
|
|
20230726,091400,157429650,4025,4035,4035,4025,1456
|
|
20230726,091300,151557030,4040,4045,4045,4040,3420
|
|
20230726,091200,137727630,4045,4045,4045,4045,2
|
|
20230726,091100,137719540,4045,4045,4045,4045,371
|
|
20230726,091000,136218845,4045,4040,4045,4035,3560
|
|
20230726,090900,121821990,4035,4060,4060,4030,7112
|
|
20230726,090800,93079515,4060,4080,4080,4060,2294
|
|
20230726,090700,83759360,4085,4085,4085,4085,200
|
|
20230726,090600,82942360,4095,4095,4095,4095,5
|
|
20230726,090500,82921885,4095,4060,4095,4060,183
|
|
20230726,090400,82174010,4055,4060,4060,4045,3020
|
|
20230726,090300,69932195,4055,4075,4080,4055,2641
|
|
20230726,090200,59179215,4105,4105,4105,4105,0
|
|
20230726,090100,59179215,4105,4100,4105,4085,565
|
|
20230726,090000,56868045,4105,4040,4105,4040,13715
|