687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,202400,433907590,7010,7010,7010,7010,710
|
|
20230726,202300,433907590,7010,7010,7010,7010,0
|
|
20230726,202200,433907590,7010,7010,7010,7010,0
|
|
20230726,202100,433907590,7010,7010,7010,7010,0
|
|
20230726,202000,433907590,7010,7010,7010,7010,0
|
|
20230726,201900,433907590,7010,7010,7010,7010,0
|
|
20230726,201800,433907590,7010,7010,7010,7010,0
|
|
20230726,201700,433907590,7010,7010,7010,7010,0
|
|
20230726,201600,433907590,7010,7010,7010,7010,0
|
|
20230726,201500,433907590,7010,7010,7010,7010,0
|
|
20230726,201400,433907590,7010,7010,7010,7010,0
|
|
20230726,201300,433907590,7010,7010,7010,7010,0
|
|
20230726,201200,433907590,7010,7010,7010,7010,0
|
|
20230726,201100,433907590,7010,7010,7010,7010,0
|
|
20230726,201000,433907590,7010,7010,7010,7010,0
|
|
20230726,200900,433907590,7010,7010,7010,7010,0
|
|
20230726,200800,433907590,7010,7010,7010,7010,0
|
|
20230726,200700,433907590,7010,7010,7010,7010,0
|
|
20230726,200600,433907590,7010,7010,7010,7010,0
|
|
20230726,200500,433907590,7010,7010,7010,7010,0
|
|
20230726,200400,433907590,7010,7010,7010,7010,0
|
|
20230726,200300,433907590,7010,7010,7010,7010,0
|
|
20230726,200200,433907590,7010,7010,7010,7010,0
|
|
20230726,200100,433907590,7010,7010,7010,7010,0
|
|
20230726,200000,433907590,7010,7010,7010,7010,0
|
|
20230726,195900,433907590,7010,7010,7010,7010,0
|
|
20230726,195800,433907590,7010,7010,7010,7010,0
|
|
20230726,195700,433907590,7010,7010,7010,7010,0
|
|
20230726,195600,433907590,7010,7010,7010,7010,0
|
|
20230726,195500,433907590,7010,7010,7010,7010,0
|
|
20230726,195400,433907590,7010,7010,7010,7010,710
|
|
20230726,195300,433907590,7010,7010,7010,7010,0
|
|
20230726,195200,433907590,7010,7010,7010,7010,0
|
|
20230726,195100,433907590,7010,7010,7010,7010,0
|
|
20230726,195000,433907590,7010,7010,7010,7010,0
|
|
20230726,194900,433907590,7010,7010,7010,7010,0
|
|
20230726,194800,433907590,7010,7010,7010,7010,0
|
|
20230726,194700,433907590,7010,7010,7010,7010,0
|
|
20230726,194600,433907590,7010,7010,7010,7010,0
|
|
20230726,194500,433907590,7010,7010,7010,7010,0
|
|
20230726,194400,433907590,7010,7010,7010,7010,0
|
|
20230726,194300,433907590,7010,7010,7010,7010,0
|
|
20230726,194200,433907590,7010,7010,7010,7010,0
|
|
20230726,194100,433907590,7010,7010,7010,7010,0
|
|
20230726,194000,433907590,7010,7010,7010,7010,0
|
|
20230726,193900,433907590,7010,7010,7010,7010,0
|
|
20230726,193800,433907590,7010,7010,7010,7010,0
|
|
20230726,193700,433907590,7010,7010,7010,7010,0
|
|
20230726,193600,433907590,7010,7010,7010,7010,0
|
|
20230726,193500,433907590,7010,7010,7010,7010,0
|
|
20230726,193400,433907590,7010,7010,7010,7010,0
|
|
20230726,193300,433907590,7010,7010,7010,7010,0
|
|
20230726,193200,433907590,7010,7010,7010,7010,0
|
|
20230726,193100,433907590,7010,7010,7010,7010,0
|
|
20230726,193000,433907590,7010,7010,7010,7010,0
|
|
20230726,192900,433907590,7010,7010,7010,7010,0
|
|
20230726,192800,433907590,7010,7010,7010,7010,0
|
|
20230726,192700,433907590,7010,7010,7010,7010,0
|
|
20230726,192600,433907590,7010,7010,7010,7010,0
|
|
20230726,192500,433907590,7010,7010,7010,7010,0
|
|
20230726,192400,433907590,7010,7010,7010,7010,710
|
|
20230726,192300,433907590,7010,7010,7010,7010,0
|
|
20230726,192200,433907590,7010,7010,7010,7010,0
|
|
20230726,192100,433907590,7010,7010,7010,7010,0
|
|
20230726,192000,433907590,7010,7010,7010,7010,0
|
|
20230726,191900,433907590,7010,7010,7010,7010,0
|
|
20230726,191800,433907590,7010,7010,7010,7010,0
|
|
20230726,191700,433907590,7010,7010,7010,7010,0
|
|
20230726,191600,433907590,7010,7010,7010,7010,0
|
|
20230726,191500,433907590,7010,7010,7010,7010,0
|
|
20230726,191400,433907590,7010,7010,7010,7010,0
|
|
20230726,191300,433907590,7010,7010,7010,7010,0
|
|
20230726,191200,433907590,7010,7010,7010,7010,0
|
|
20230726,191100,433907590,7010,7010,7010,7010,0
|
|
20230726,191000,433907590,7010,7010,7010,7010,0
|
|
20230726,190900,433907590,7010,7010,7010,7010,0
|
|
20230726,190800,433907590,7010,7010,7010,7010,0
|
|
20230726,190700,433907590,7010,7010,7010,7010,0
|
|
20230726,190600,433907590,7010,7010,7010,7010,0
|
|
20230726,190500,433907590,7010,7010,7010,7010,0
|
|
20230726,190400,433907590,7010,7010,7010,7010,0
|
|
20230726,190300,433907590,7010,7010,7010,7010,0
|
|
20230726,190200,433907590,7010,7010,7010,7010,0
|
|
20230726,190100,433907590,7010,7010,7010,7010,0
|
|
20230726,190000,433907590,7010,7010,7010,7010,0
|
|
20230726,185900,433907590,7010,7010,7010,7010,0
|
|
20230726,185800,433907590,7010,7010,7010,7010,0
|
|
20230726,185700,433907590,7010,7010,7010,7010,0
|
|
20230726,185600,433907590,7010,7010,7010,7010,0
|
|
20230726,185500,433907590,7010,7010,7010,7010,0
|
|
20230726,185400,433907590,7010,7010,7010,7010,710
|
|
20230726,185300,433907590,7010,7010,7010,7010,0
|
|
20230726,185200,433907590,7010,7010,7010,7010,0
|
|
20230726,185100,433907590,7010,7010,7010,7010,0
|
|
20230726,185000,433907590,7010,7010,7010,7010,0
|
|
20230726,184900,433907590,7010,7010,7010,7010,0
|
|
20230726,184800,433907590,7010,7010,7010,7010,0
|
|
20230726,184700,433907590,7010,7010,7010,7010,0
|
|
20230726,184600,433907590,7010,7010,7010,7010,0
|
|
20230726,184500,433907590,7010,7010,7010,7010,0
|
|
20230726,184400,433907590,7010,7010,7010,7010,0
|
|
20230726,184300,433907590,7010,7010,7010,7010,0
|
|
20230726,184200,433907590,7010,7010,7010,7010,0
|
|
20230726,184100,433907590,7010,7010,7010,7010,0
|
|
20230726,184000,433907590,7010,7010,7010,7010,0
|
|
20230726,183900,433907590,7010,7010,7010,7010,0
|
|
20230726,183800,433907590,7010,7010,7010,7010,0
|
|
20230726,183700,433907590,7010,7010,7010,7010,0
|
|
20230726,183600,433907590,7010,7010,7010,7010,0
|
|
20230726,183500,433907590,7010,7010,7010,7010,0
|
|
20230726,183400,433907590,7010,7010,7010,7010,0
|
|
20230726,183300,433907590,7010,7010,7010,7010,0
|
|
20230726,183200,433907590,7010,7010,7010,7010,0
|
|
20230726,183100,433907590,7010,7010,7010,7010,0
|
|
20230726,183000,433907590,7010,7010,7010,7010,0
|
|
20230726,182900,433907590,7010,7010,7010,7010,0
|
|
20230726,182800,433907590,7010,7010,7010,7010,0
|
|
20230726,182700,433907590,7010,7010,7010,7010,0
|
|
20230726,182600,433907590,7010,7010,7010,7010,0
|
|
20230726,182500,433907590,7010,7010,7010,7010,0
|
|
20230726,182400,433907590,7010,7010,7010,7010,710
|
|
20230726,182300,433907590,7010,7010,7010,7010,0
|
|
20230726,182200,433907590,7010,7010,7010,7010,0
|
|
20230726,182100,433907590,7010,7010,7010,7010,0
|
|
20230726,182000,433907590,7010,7010,7010,7010,0
|
|
20230726,181900,433907590,7010,7010,7010,7010,0
|
|
20230726,181800,433907590,7010,7010,7010,7010,0
|
|
20230726,181700,433907590,7010,7010,7010,7010,0
|
|
20230726,181600,433907590,7010,7010,7010,7010,0
|
|
20230726,181500,433907590,7010,7010,7010,7010,0
|
|
20230726,181400,433907590,7010,7010,7010,7010,0
|
|
20230726,181300,433907590,7010,7010,7010,7010,0
|
|
20230726,181200,433907590,7010,7010,7010,7010,0
|
|
20230726,181100,433907590,7010,7010,7010,7010,0
|
|
20230726,181000,433907590,7010,7010,7010,7010,0
|
|
20230726,180900,433907590,7010,7010,7010,7010,0
|
|
20230726,180800,433907590,7010,7010,7010,7010,0
|
|
20230726,180700,433907590,7010,7010,7010,7010,0
|
|
20230726,180600,433907590,7010,7010,7010,7010,0
|
|
20230726,180500,433907590,7010,7010,7010,7010,0
|
|
20230726,180400,433907590,7010,7010,7010,7010,0
|
|
20230726,180300,433907590,7010,7010,7010,7010,0
|
|
20230726,180200,433907590,7010,7010,7010,7010,0
|
|
20230726,180100,433907590,7010,7010,7010,7010,0
|
|
20230726,180000,433907590,7010,7010,7010,7010,0
|
|
20230726,175900,433907590,7010,7010,7010,7010,0
|
|
20230726,175800,433907590,7010,7010,7010,7010,0
|
|
20230726,175700,433907590,7010,7010,7010,7010,0
|
|
20230726,175600,433907590,7010,7010,7010,7010,0
|
|
20230726,175500,433907590,7010,7010,7010,7010,0
|
|
20230726,175400,433907590,7010,7010,7010,7010,710
|
|
20230726,175300,433907590,7010,7010,7010,7010,0
|
|
20230726,175200,433907590,7010,7010,7010,7010,0
|
|
20230726,175100,433907590,7010,7010,7010,7010,0
|
|
20230726,175000,433907590,7010,7010,7010,7010,0
|
|
20230726,174900,433907590,7010,7010,7010,7010,0
|
|
20230726,174800,433907590,7010,7010,7010,7010,0
|
|
20230726,174700,433907590,7010,7010,7010,7010,0
|
|
20230726,174600,433907590,7010,7010,7010,7010,0
|
|
20230726,174500,433907590,7010,7010,7010,7010,0
|
|
20230726,174400,433907590,7010,7010,7010,7010,0
|
|
20230726,174300,433907590,7010,7010,7010,7010,0
|
|
20230726,174200,433907590,7010,7010,7010,7010,0
|
|
20230726,174100,433907590,7010,7010,7010,7010,0
|
|
20230726,174000,433907590,7010,7010,7010,7010,0
|
|
20230726,173900,433907590,7010,7010,7010,7010,0
|
|
20230726,173800,433907590,7010,7010,7010,7010,0
|
|
20230726,173700,433907590,7010,7010,7010,7010,0
|
|
20230726,173600,433907590,7010,7010,7010,7010,0
|
|
20230726,173500,433907590,7010,7010,7010,7010,0
|
|
20230726,173400,433907590,7010,7010,7010,7010,0
|
|
20230726,173300,433907590,7010,7010,7010,7010,0
|
|
20230726,173200,433907590,7010,7010,7010,7010,0
|
|
20230726,173100,433907590,7010,7010,7010,7010,0
|
|
20230726,173000,433907590,7010,7010,7010,7010,0
|
|
20230726,172900,433907590,7010,7010,7010,7010,0
|
|
20230726,172800,433907590,7010,7010,7010,7010,0
|
|
20230726,172700,433907590,7010,7010,7010,7010,0
|
|
20230726,172600,433907590,7010,7010,7010,7010,0
|
|
20230726,172500,433907590,7010,7010,7010,7010,0
|
|
20230726,172400,433907590,7010,7010,7010,7010,710
|
|
20230726,172300,433907590,7010,7010,7010,7010,0
|
|
20230726,172200,433907590,7010,7010,7010,7010,0
|
|
20230726,172100,433907590,7010,7010,7010,7010,0
|
|
20230726,172000,433907590,7010,7010,7010,7010,0
|
|
20230726,171900,433907590,7010,7010,7010,7010,0
|
|
20230726,171800,433907590,7010,7010,7010,7010,0
|
|
20230726,171700,433907590,7010,7010,7010,7010,0
|
|
20230726,171600,433907590,7010,7010,7010,7010,0
|
|
20230726,171500,433907590,7010,7010,7010,7010,0
|
|
20230726,171400,433907590,7010,7010,7010,7010,0
|
|
20230726,171300,433907590,7010,7010,7010,7010,0
|
|
20230726,171200,433907590,7010,7010,7010,7010,0
|
|
20230726,171100,433907590,7010,7010,7010,7010,0
|
|
20230726,171000,433907590,7010,7010,7010,7010,0
|
|
20230726,170900,433907590,7010,7010,7010,7010,0
|
|
20230726,170800,433907590,7010,7010,7010,7010,0
|
|
20230726,170700,433907590,7010,7010,7010,7010,0
|
|
20230726,170600,433907590,7010,7010,7010,7010,0
|
|
20230726,170500,433907590,7010,7010,7010,7010,0
|
|
20230726,170400,433907590,7010,7010,7010,7010,0
|
|
20230726,170300,433907590,7010,7010,7010,7010,0
|
|
20230726,170200,433907590,7010,7010,7010,7010,0
|
|
20230726,170100,433907590,7010,7010,7010,7010,0
|
|
20230726,170000,433907590,7010,7010,7010,7010,0
|
|
20230726,165900,433907590,7010,7010,7010,7010,0
|
|
20230726,165800,433907590,7010,7010,7010,7010,0
|
|
20230726,165700,433907590,7010,7010,7010,7010,0
|
|
20230726,165600,433907590,7010,7010,7010,7010,0
|
|
20230726,165500,433907590,7010,7010,7010,7010,0
|
|
20230726,165400,433907590,7010,7010,7010,7010,710
|
|
20230726,165300,433907590,7010,7010,7010,7010,0
|
|
20230726,165200,433907590,7010,7010,7010,7010,0
|
|
20230726,165100,433907590,7010,7010,7010,7010,0
|
|
20230726,165000,433907590,7010,7010,7010,7010,0
|
|
20230726,164900,433907590,7010,7010,7010,7010,0
|
|
20230726,164800,433907590,7010,7010,7010,7010,0
|
|
20230726,164700,433907590,7010,7010,7010,7010,0
|
|
20230726,164600,433907590,7010,7010,7010,7010,0
|
|
20230726,164500,433907590,7010,7010,7010,7010,0
|
|
20230726,164400,433907590,7010,7010,7010,7010,0
|
|
20230726,164300,433907590,7010,7010,7010,7010,0
|
|
20230726,164200,433907590,7010,7010,7010,7010,0
|
|
20230726,164100,433907590,7010,7010,7010,7010,0
|
|
20230726,164000,433907590,7010,7010,7010,7010,0
|
|
20230726,163900,433907590,7010,7010,7010,7010,0
|
|
20230726,163800,433907590,7010,7010,7010,7010,0
|
|
20230726,163700,433907590,7010,7010,7010,7010,0
|
|
20230726,163600,433907590,7010,7010,7010,7010,0
|
|
20230726,163500,433907590,7010,7010,7010,7010,0
|
|
20230726,163400,433907590,7010,7010,7010,7010,0
|
|
20230726,163300,433907590,7010,7010,7010,7010,0
|
|
20230726,163200,433907590,7010,7010,7010,7010,0
|
|
20230726,163100,433907590,7010,7010,7010,7010,0
|
|
20230726,163000,433907590,7010,7010,7010,7010,0
|
|
20230726,162900,433907590,7010,7010,7010,7010,0
|
|
20230726,162800,433907590,7010,7010,7010,7010,0
|
|
20230726,162700,433907590,7010,7010,7010,7010,0
|
|
20230726,162600,433907590,7010,7010,7010,7010,0
|
|
20230726,162500,433907590,7010,7010,7010,7010,0
|
|
20230726,162400,433907590,7010,7010,7010,7010,710
|
|
20230726,162300,433907590,7010,7010,7010,7010,0
|
|
20230726,162200,433907590,7010,7010,7010,7010,0
|
|
20230726,162100,433907590,7010,7010,7010,7010,0
|
|
20230726,162000,433907590,7010,7010,7010,7010,0
|
|
20230726,161900,433907590,7010,7010,7010,7010,0
|
|
20230726,161800,433907590,7010,7010,7010,7010,0
|
|
20230726,161700,433907590,7010,7010,7010,7010,0
|
|
20230726,161600,433907590,7010,7010,7010,7010,0
|
|
20230726,161500,433907590,7010,7010,7010,7010,0
|
|
20230726,161400,433907590,7010,7010,7010,7010,0
|
|
20230726,161300,433907590,7010,7010,7010,7010,0
|
|
20230726,161200,433907590,7010,7010,7010,7010,0
|
|
20230726,161100,433907590,7010,7010,7010,7010,0
|
|
20230726,161000,433907590,7010,7010,7010,7010,0
|
|
20230726,160900,433907590,7010,7010,7010,7010,0
|
|
20230726,160800,433907590,7010,7010,7010,7010,0
|
|
20230726,160700,433907590,7010,7010,7010,7010,0
|
|
20230726,160600,433907590,7010,7010,7010,7010,0
|
|
20230726,160500,433907590,7010,7010,7010,7010,0
|
|
20230726,160400,433907590,7010,7010,7010,7010,0
|
|
20230726,160300,433907590,7010,7010,7010,7010,0
|
|
20230726,160200,433907590,7010,7010,7010,7010,0
|
|
20230726,160100,433907590,7010,7010,7010,7010,0
|
|
20230726,160000,433907590,7010,7010,7010,7010,0
|
|
20230726,155900,433907590,7010,7010,7010,7010,0
|
|
20230726,155800,433907590,7010,7010,7010,7010,0
|
|
20230726,155700,433907590,7010,7010,7010,7010,0
|
|
20230726,155600,433907590,7010,7010,7010,7010,0
|
|
20230726,155500,433907590,7010,7010,7010,7010,0
|
|
20230726,155400,433907590,7010,7010,7010,7010,710
|
|
20230726,155300,433907590,7010,7010,7010,7010,0
|
|
20230726,155200,433907590,7010,7010,7010,7010,0
|
|
20230726,155100,433907590,7010,7010,7010,7010,0
|
|
20230726,155000,433907590,7010,7010,7010,7010,0
|
|
20230726,154900,433907590,7010,7010,7010,7010,0
|
|
20230726,154800,433907590,7010,7010,7010,7010,0
|
|
20230726,154700,433907590,7010,7010,7010,7010,0
|
|
20230726,154600,433907590,7010,7010,7010,7010,0
|
|
20230726,154500,433907590,7010,7010,7010,7010,0
|
|
20230726,154400,433907590,7010,7010,7010,7010,0
|
|
20230726,154300,433907590,7010,7010,7010,7010,0
|
|
20230726,154200,433907590,7010,7010,7010,7010,0
|
|
20230726,154100,433907590,7010,7010,7010,7010,0
|
|
20230726,154000,433907590,7010,7010,7010,7010,0
|
|
20230726,153900,433907590,7010,7010,7010,7010,0
|
|
20230726,153800,433907590,7010,7010,7010,7010,0
|
|
20230726,153700,433907590,7010,7010,7010,7010,0
|
|
20230726,153600,433907590,7010,7010,7010,7010,0
|
|
20230726,153500,433907590,7010,7010,7010,7010,0
|
|
20230726,153400,433907590,7010,7010,7010,7010,0
|
|
20230726,153300,433907590,7010,7010,7010,7010,0
|
|
20230726,153200,433907590,7010,7010,7010,7010,0
|
|
20230726,153100,433907590,7010,7010,7010,7010,0
|
|
20230726,153000,433907590,7010,7010,7010,7010,710
|
|
20230726,152900,428930490,7000,7000,7000,7000,0
|
|
20230726,152800,428930490,7000,7000,7000,7000,0
|
|
20230726,152700,428930490,7000,7000,7000,7000,0
|
|
20230726,152600,428930490,7000,7000,7000,7000,0
|
|
20230726,152500,428930490,7000,7000,7000,7000,0
|
|
20230726,152400,428930490,7000,7000,7000,7000,0
|
|
20230726,152300,428930490,7000,7000,7000,7000,0
|
|
20230726,152200,428930490,7000,7000,7000,7000,0
|
|
20230726,152100,428930490,7000,7000,7000,7000,0
|
|
20230726,152000,428930490,7000,7000,7000,7000,0
|
|
20230726,151900,428930490,7000,7000,7000,7000,1
|
|
20230726,151800,428923490,7000,7000,7000,7000,50
|
|
20230726,151700,428573490,7010,7010,7010,7010,2
|
|
20230726,151600,428559470,7000,6940,7010,6940,201
|
|
20230726,151500,427152470,7010,7010,7010,7010,0
|
|
20230726,151400,427152470,7010,7010,7010,7010,16
|
|
20230726,151300,427040310,7010,6960,7010,6960,150
|
|
20230726,151200,425992130,7010,7010,7010,7010,0
|
|
20230726,151100,425992130,7010,7010,7010,7010,0
|
|
20230726,151000,425992130,7010,7010,7010,7010,0
|
|
20230726,150900,425992130,7010,6960,7010,6960,160
|
|
20230726,150800,424873030,7010,7010,7010,7010,0
|
|
20230726,150700,424873030,7010,7000,7010,7000,200
|
|
20230726,150600,423472030,6940,6940,6990,6940,1372
|
|
20230726,150500,413945350,7000,6940,7000,6940,150
|
|
20230726,150400,412898350,7010,7000,7010,6930,353
|
|
20230726,150300,410432440,7010,7010,7010,7010,0
|
|
20230726,150200,410432440,7010,7010,7010,7010,0
|
|
20230726,150100,410432440,7010,7010,7010,7010,0
|
|
20230726,150000,410432440,7010,7010,7010,6940,89
|
|
20230726,145900,409810110,7010,7010,7010,7010,400
|
|
20230726,145800,407006110,7010,7010,7010,7010,0
|
|
20230726,145700,407006110,7010,7010,7010,7010,0
|
|
20230726,145600,407006110,7010,6940,7010,6940,70
|
|
20230726,145500,406517010,7010,6980,7010,6940,150
|
|
20230726,145400,405468510,7010,7000,7010,7000,1100
|
|
20230726,145300,397768280,7000,7000,7000,7000,0
|
|
20230726,145200,397768280,7000,7000,7000,7000,0
|
|
20230726,145100,397768280,7000,7000,7000,7000,0
|
|
20230726,145000,397768280,7000,7000,7000,7000,2
|
|
20230726,144900,397754280,7000,7000,7000,7000,0
|
|
20230726,144800,397754280,7000,7000,7000,7000,61
|
|
20230726,144700,397327280,7000,7000,7000,7000,0
|
|
20230726,144600,397327280,7000,6940,7000,6940,433
|
|
20230726,144500,394310260,6930,6940,6940,6930,156
|
|
20230726,144400,393228520,6940,7000,7000,6940,191
|
|
20230726,144300,391897140,6990,6990,6990,6990,107
|
|
20230726,144200,391149210,7000,7000,7000,7000,0
|
|
20230726,144100,391149210,7000,7000,7000,7000,0
|
|
20230726,144000,391149210,7000,7000,7000,7000,0
|
|
20230726,143900,391149210,7000,7000,7000,7000,134
|
|
20230726,143800,390211210,7000,7000,7000,7000,2419
|
|
20230726,143700,373278210,7000,7000,7000,7000,25
|
|
20230726,143600,373103210,7000,7000,7000,7000,0
|
|
20230726,143500,373103210,7000,7000,7000,7000,0
|
|
20230726,143400,373103210,7000,7000,7000,7000,1
|
|
20230726,143300,373096210,7000,7000,7000,7000,0
|
|
20230726,143200,373096210,7000,7000,7000,7000,0
|
|
20230726,143100,373096210,7000,7000,7000,7000,0
|
|
20230726,143000,373096210,7000,6980,7000,6980,241
|
|
20230726,142900,371412030,7000,7000,7000,7000,4700
|
|
20230726,142800,338512030,7000,7000,7000,7000,0
|
|
20230726,142700,338512030,7000,7000,7000,7000,75
|
|
20230726,142600,337987030,7000,7000,7000,7000,0
|
|
20230726,142500,337987030,7000,7000,7000,7000,0
|
|
20230726,142400,337987030,7000,7000,7000,7000,0
|
|
20230726,142300,337987030,7000,7000,7000,7000,0
|
|
20230726,142200,337987030,7000,7000,7000,7000,0
|
|
20230726,142100,337987030,7000,7000,7000,7000,0
|
|
20230726,142000,337987030,7000,7000,7000,7000,0
|
|
20230726,141900,337987030,7000,7000,7000,7000,10
|
|
20230726,141800,337917030,6990,6990,6990,6990,100
|
|
20230726,141700,337218030,7000,7000,7000,7000,0
|
|
20230726,141600,337218030,7000,7000,7000,7000,0
|
|
20230726,141500,337218030,7000,6980,7000,6940,534
|
|
20230726,141400,333505590,7000,7000,7000,7000,0
|
|
20230726,141300,333505590,7000,7000,7000,7000,0
|
|
20230726,141200,333505590,7000,7000,7000,7000,0
|
|
20230726,141100,333505590,7000,7000,7000,7000,0
|
|
20230726,141000,333505590,7000,7000,7000,7000,0
|
|
20230726,140900,333505590,7000,7000,7000,7000,0
|
|
20230726,140800,333505590,7000,7000,7000,7000,0
|
|
20230726,140700,333505590,7000,6980,7000,6980,201
|
|
20230726,140600,332099920,7000,7000,7000,7000,0
|
|
20230726,140500,332099920,7000,7000,7000,7000,0
|
|
20230726,140400,332099920,7000,6980,7000,6980,11
|
|
20230726,140300,332022940,7000,7000,7000,7000,135
|
|
20230726,140200,331077940,7000,7000,7000,7000,0
|
|
20230726,140100,331077940,7000,6990,7000,6990,310
|
|
20230726,140000,328910940,6990,6990,6990,6990,0
|
|
20230726,135900,328910940,6990,6990,6990,6990,0
|
|
20230726,135800,328910940,6990,6990,6990,6990,0
|
|
20230726,135700,328910940,6990,6990,6990,6990,0
|
|
20230726,135600,328910940,6990,6960,6990,6960,280
|
|
20230726,135500,326957640,6940,6940,6940,6940,1
|
|
20230726,135400,326950700,7000,7000,7000,7000,0
|
|
20230726,135300,326950700,7000,6980,7000,6920,31
|
|
20230726,135200,326734000,6920,6990,7000,6910,1461
|
|
20230726,135100,316536890,6990,6990,6990,6990,0
|
|
20230726,135000,316536890,6990,6990,6990,6990,19
|
|
20230726,134900,316404080,7000,7000,7000,7000,0
|
|
20230726,134800,316404080,7000,7000,7000,7000,0
|
|
20230726,134700,316404080,7000,6990,7000,6990,100
|
|
20230726,134600,315704130,7000,6960,7000,6960,175
|
|
20230726,134500,314482620,7000,6990,7000,6980,1100
|
|
20230726,134400,306790010,7000,7000,7000,7000,0
|
|
20230726,134300,306790010,7000,7000,7000,7000,0
|
|
20230726,134200,306790010,7000,7000,7000,7000,0
|
|
20230726,134100,306790010,7000,7000,7000,7000,0
|
|
20230726,134000,306790010,7000,7000,7000,7000,0
|
|
20230726,133900,306790010,7000,7000,7000,7000,2
|
|
20230726,133800,306776010,7000,7000,7000,7000,150
|
|
20230726,133700,305726010,6970,7000,7000,6970,212
|
|
20230726,133600,304242100,7000,7000,7000,7000,12
|
|
20230726,133500,304158100,7000,7000,7000,6970,87
|
|
20230726,133400,303551440,7000,7000,7000,7000,0
|
|
20230726,133300,303551440,7000,7000,7000,7000,0
|
|
20230726,133200,303551440,7000,7000,7000,7000,0
|
|
20230726,133100,303551440,7000,6990,7000,6990,1300
|
|
20230726,133000,294451900,7000,6990,7000,6990,100
|
|
20230726,132900,293751940,6980,6990,6990,6980,375
|
|
20230726,132800,291131440,6980,6980,6980,6980,15
|
|
20230726,132700,291026740,6980,6980,6980,6980,100
|
|
20230726,132600,290328740,6990,6990,6990,6990,0
|
|
20230726,132500,290328740,6990,6990,6990,6990,0
|
|
20230726,132400,290328740,6990,6990,6990,6990,0
|
|
20230726,132300,290328740,6990,6990,6990,6990,0
|
|
20230726,132200,290328740,6990,6930,6990,6920,498
|
|
20230726,132100,286870470,6980,6980,6980,6980,4
|
|
20230726,132000,286842550,6980,6980,6980,6980,12
|
|
20230726,131900,286758790,6990,6890,6990,6890,1310
|
|
20230726,131800,277717390,6900,6850,6900,6840,178
|
|
20230726,131700,276496400,6850,6850,6850,6850,65
|
|
20230726,131600,276051150,6900,6900,6900,6850,154
|
|
20230726,131500,274989420,6850,6900,6900,6850,300
|
|
20230726,131400,272929420,6900,6900,6900,6900,0
|
|
20230726,131300,272929420,6900,6890,6900,6890,252
|
|
20230726,131200,271191620,6900,6840,6900,6840,51
|
|
20230726,131100,270839780,6900,6900,6900,6900,0
|
|
20230726,131000,270839780,6900,6900,6900,6900,2
|
|
20230726,130900,270825980,6910,6910,6910,6910,0
|
|
20230726,130800,270825980,6910,6910,6910,6910,0
|
|
20230726,130700,270825980,6910,6900,6910,6900,400
|
|
20230726,130600,268062820,6910,6910,6910,6910,20
|
|
20230726,130500,267924620,6920,6870,6920,6870,650
|
|
20230726,130400,263452960,6870,6870,6870,6870,5
|
|
20230726,130300,263418610,6870,6870,6870,6870,0
|
|
20230726,130200,263418610,6870,6870,6870,6870,0
|
|
20230726,130100,263418610,6870,6870,6870,6870,0
|
|
20230726,130000,263418610,6870,6870,6870,6870,0
|
|
20230726,125900,263418610,6870,6860,6870,6860,240
|
|
20230726,125800,261772110,6860,6860,6860,6850,23
|
|
20230726,125700,261614360,6850,6850,6850,6850,0
|
|
20230726,125600,261614360,6850,6860,6860,6850,13
|
|
20230726,125500,261525190,6830,6860,6860,6830,3
|
|
20230726,125400,261504640,6860,6860,6860,6860,0
|
|
20230726,125300,261504640,6860,6860,6860,6820,417
|
|
20230726,125200,258652120,6880,6870,6880,6870,11
|
|
20230726,125100,258576540,6880,6830,6880,6800,622
|
|
20230726,125000,254337750,6920,6840,6920,6840,31
|
|
20230726,124900,254124910,6950,6860,6950,6830,1202
|
|
20230726,124800,245889240,6860,6860,6860,6860,0
|
|
20230726,124700,245889240,6860,6860,6860,6860,100
|
|
20230726,124600,245203240,6860,6860,6860,6860,60
|
|
20230726,124500,244791640,6860,6860,6860,6860,100
|
|
20230726,124400,244105640,6860,6830,6860,6830,111
|
|
20230726,124300,243344510,6860,6860,6860,6860,265
|
|
20230726,124200,241526610,6860,6860,6860,6860,233
|
|
20230726,124100,239928230,7010,6890,7010,6820,120
|
|
20230726,124000,239101900,7030,6980,7030,6890,242
|
|
20230726,123900,237418620,6890,6980,6990,6890,16
|
|
20230726,123800,237307430,6900,6930,7000,6900,1998
|
|
20230726,123700,223512820,7000,6980,7000,6980,30
|
|
20230726,123600,223303210,7000,6950,7000,6920,120
|
|
20230726,123500,222471240,7000,7000,7000,7000,0
|
|
20230726,123400,222471240,7000,6950,7000,6920,185
|
|
20230726,123300,221185430,7030,7030,7030,7030,0
|
|
20230726,123200,221185430,7030,7020,7030,7020,10
|
|
20230726,123100,221115200,7030,7030,7030,7030,0
|
|
20230726,123000,221115200,7030,7000,7030,7000,110
|
|
20230726,122900,220344070,7000,6990,7000,6990,30
|
|
20230726,122800,220134170,7030,7030,7030,7030,0
|
|
20230726,122700,220134170,7030,7030,7030,7030,0
|
|
20230726,122600,220134170,7030,7030,7030,7030,0
|
|
20230726,122500,220134170,7030,7030,7030,7030,0
|
|
20230726,122400,220134170,7030,7030,7030,7030,10
|
|
20230726,122300,220063870,7000,7000,7000,7000,10
|
|
20230726,122200,219993870,6990,6990,6990,6990,15
|
|
20230726,122100,219889020,7030,7030,7030,7030,0
|
|
20230726,122000,219889020,7030,7030,7030,7030,0
|
|
20230726,121900,219889020,7030,6960,7030,6960,510
|
|
20230726,121800,216328360,6920,6970,6980,6920,230
|
|
20230726,121700,214735180,6920,6970,6980,6920,720
|
|
20230726,121600,209751640,6980,6980,6980,6980,0
|
|
20230726,121500,209751640,6980,6980,6980,6980,0
|
|
20230726,121400,209751640,6980,6980,6980,6980,0
|
|
20230726,121300,209751640,6980,6970,6980,6970,10
|
|
20230726,121200,209681900,6980,6980,6980,6980,0
|
|
20230726,121100,209681900,6980,6980,6980,6980,0
|
|
20230726,121000,209681900,6980,6980,6980,6980,0
|
|
20230726,120900,209681900,6980,6980,6980,6980,0
|
|
20230726,120800,209681900,6980,6980,6980,6980,0
|
|
20230726,120700,209681900,6980,6980,6980,6980,0
|
|
20230726,120600,209681900,6980,6980,6980,6980,0
|
|
20230726,120500,209681900,6980,6980,6980,6980,0
|
|
20230726,120400,209681900,6980,6980,6980,6980,0
|
|
20230726,120300,209681900,6980,6930,6980,6920,40
|
|
20230726,120200,209403800,6980,6980,6980,6980,0
|
|
20230726,120100,209403800,6980,6980,6980,6980,0
|
|
20230726,120000,209403800,6980,6980,6980,6980,0
|
|
20230726,115900,209403800,6980,6980,6980,6980,0
|
|
20230726,115800,209403800,6980,6980,6980,6980,14
|
|
20230726,115700,209306080,6980,6980,6980,6980,0
|
|
20230726,115600,209306080,6980,6980,6980,6980,0
|
|
20230726,115500,209306080,6980,6960,6980,6910,430
|
|
20230726,115400,206314360,6940,6940,6940,6940,60
|
|
20230726,115300,205897960,6960,6960,6960,6960,47
|
|
20230726,115200,205570840,6960,6960,6960,6960,33
|
|
20230726,115100,205341160,6960,6960,6960,6960,0
|
|
20230726,115000,205341160,6960,6940,6960,6940,310
|
|
20230726,114900,203189630,6960,6960,6960,6960,1
|
|
20230726,114800,203182670,6960,6960,6960,6960,10
|
|
20230726,114700,203113070,6960,6960,6960,6960,0
|
|
20230726,114600,203113070,6960,6960,6960,6960,20
|
|
20230726,114500,202973870,6960,6960,6960,6960,1
|
|
20230726,114400,202966910,6960,6960,6960,6960,0
|
|
20230726,114300,202966910,6960,6960,6960,6960,0
|
|
20230726,114200,202966910,6960,6960,6960,6960,0
|
|
20230726,114100,202966910,6960,6910,6960,6910,1010
|
|
20230726,114000,195987310,6960,6960,6960,6960,0
|
|
20230726,113900,195987310,6960,6960,6960,6960,5
|
|
20230726,113800,195952510,6960,6960,6960,6960,0
|
|
20230726,113700,195952510,6960,6960,6960,6960,0
|
|
20230726,113600,195952510,6960,6960,6960,6960,0
|
|
20230726,113500,195952510,6960,6960,6960,6960,20
|
|
20230726,113400,195813310,6960,6960,6960,6960,0
|
|
20230726,113300,195813310,6960,6900,6960,6900,130
|
|
20230726,113200,194913310,6960,6960,6960,6960,1
|
|
20230726,113100,194906350,6960,6900,6960,6900,200
|
|
20230726,113000,193523350,6960,6960,6960,6960,0
|
|
20230726,112900,193523350,6960,6920,6960,6900,1098
|
|
20230726,112800,185943170,6960,6960,6960,6960,0
|
|
20230726,112700,185943170,6960,6960,6960,6960,5
|
|
20230726,112600,185908370,6960,6970,6970,6910,501
|
|
20230726,112500,182443120,6980,6980,6980,6980,1
|
|
20230726,112400,182436140,7010,7010,7010,7010,28
|
|
20230726,112300,182239860,7010,6990,7010,6990,150
|
|
20230726,112200,181189980,7010,7000,7010,7000,52
|
|
20230726,112100,180825890,7000,6990,7000,6990,121
|
|
20230726,112000,179980000,7020,7020,7020,7020,0
|
|
20230726,111900,179980000,7020,7020,7020,6990,66
|
|
20230726,111800,179518330,7020,7020,7020,7020,0
|
|
20230726,111700,179518330,7020,7020,7020,7020,0
|
|
20230726,111600,179518330,7020,7020,7020,7020,0
|
|
20230726,111500,179518330,7020,7020,7020,7020,1
|
|
20230726,111400,179511310,7020,7010,7020,7010,64
|
|
20230726,111300,179062570,7020,7020,7020,7020,0
|
|
20230726,111200,179062570,7020,7020,7020,7020,0
|
|
20230726,111100,179062570,7020,7020,7020,7020,0
|
|
20230726,111000,179062570,7020,7020,7020,7020,10
|
|
20230726,110900,178992370,7010,7010,7010,7010,4
|
|
20230726,110800,178964330,7020,7020,7020,7020,20
|
|
20230726,110700,178823930,7020,7010,7020,7010,661
|
|
20230726,110600,174190220,7020,7020,7020,7020,0
|
|
20230726,110500,174190220,7020,7020,7020,7020,0
|
|
20230726,110400,174190220,7020,6990,7020,6990,110
|
|
20230726,110300,173421020,7020,7010,7020,7010,116
|
|
20230726,110200,172607760,7010,7010,7010,7010,0
|
|
20230726,110100,172607760,7010,7010,7010,7010,0
|
|
20230726,110000,172607760,7010,7010,7010,7010,0
|
|
20230726,105900,172607760,7010,7010,7010,7010,0
|
|
20230726,105800,172607760,7010,7010,7010,7010,100
|
|
20230726,105700,171906760,7000,7000,7000,7000,50
|
|
20230726,105600,171556760,7010,7010,7010,7010,1
|
|
20230726,105500,171549750,7010,7010,7010,7010,0
|
|
20230726,105400,171549750,7010,6970,7010,6970,15
|
|
20230726,105300,171444800,7010,6960,7010,6960,14
|
|
20230726,105200,171346860,7020,7020,7020,7020,0
|
|
20230726,105100,171346860,7020,7020,7020,7020,0
|
|
20230726,105000,171346860,7020,6940,7020,6940,10
|
|
20230726,104900,171277060,7060,7050,7060,7050,10
|
|
20230726,104800,171206510,7050,6920,7050,6920,15
|
|
20230726,104700,171101460,7080,7080,7080,7080,0
|
|
20230726,104600,171101460,7080,7080,7080,7080,0
|
|
20230726,104500,171101460,7080,7080,7080,7080,0
|
|
20230726,104400,171101460,7080,6920,7080,6920,30
|
|
20230726,104300,170890760,7080,7080,7080,7080,0
|
|
20230726,104200,170890760,7080,7080,7080,7080,0
|
|
20230726,104100,170890760,7080,7070,7080,7070,20
|
|
20230726,104000,170749310,7070,7070,7070,7070,0
|
|
20230726,103900,170749310,7070,7070,7070,7070,10
|
|
20230726,103800,170678610,7080,7080,7080,7080,0
|
|
20230726,103700,170678610,7080,6930,7080,6910,145
|
|
20230726,103600,169668700,7080,6980,7090,6910,412
|
|
20230726,103500,166810530,7090,7090,7090,7090,5
|
|
20230726,103400,166775080,7100,7100,7100,7100,0
|
|
20230726,103300,166775080,7100,7100,7100,7100,0
|
|
20230726,103200,166775080,7100,7100,7100,7100,0
|
|
20230726,103100,166775080,7100,7010,7100,7010,130
|
|
20230726,103000,165858660,6970,6970,6970,6970,498
|
|
20230726,102900,162387600,6970,6970,6970,6960,361
|
|
20230726,102800,159871590,6970,6970,6970,6970,0
|
|
20230726,102700,159871590,6970,6970,6970,6970,0
|
|
20230726,102600,159871590,6970,6970,6970,6940,448
|
|
20230726,102500,156757780,6950,6980,7010,6950,309
|
|
20230726,102400,154605490,7020,6980,7020,6980,20
|
|
20230726,102300,154465490,7020,7000,7020,7000,21
|
|
20230726,102200,154318270,7020,7020,7020,7020,0
|
|
20230726,102100,154318270,7020,7020,7020,7020,1
|
|
20230726,102000,154311250,7040,7040,7040,7040,0
|
|
20230726,101900,154311250,7040,6990,7040,6990,40
|
|
20230726,101800,154030800,7070,7070,7070,7070,0
|
|
20230726,101700,154030800,7070,7020,7070,7000,302
|
|
20230726,101600,151914920,7050,7050,7050,7050,1
|
|
20230726,101500,151907870,7070,7070,7070,7070,0
|
|
20230726,101400,151907870,7070,7070,7070,7070,0
|
|
20230726,101300,151907870,7070,7070,7070,7070,0
|
|
20230726,101200,151907870,7070,7010,7070,6970,220
|
|
20230726,101100,150366440,7070,7020,7070,7000,864
|
|
20230726,101000,144314270,7100,7100,7100,7100,0
|
|
20230726,100900,144314270,7100,7100,7100,7100,10
|
|
20230726,100800,144243270,7110,7110,7110,7110,0
|
|
20230726,100700,144243270,7110,7030,7110,7020,60
|
|
20230726,100600,143818730,7120,7120,7120,7120,0
|
|
20230726,100500,143818730,7120,7120,7120,7120,0
|
|
20230726,100400,143818730,7120,7120,7120,7120,0
|
|
20230726,100300,143818730,7120,7110,7120,7110,20
|
|
20230726,100200,143676370,7120,7010,7120,7000,630
|
|
20230726,100100,139254760,7100,7100,7100,7100,415
|
|
20230726,100000,136308260,7100,7100,7100,7100,5
|
|
20230726,095900,136272760,7100,7010,7100,7000,110
|
|
20230726,095800,135498640,7100,7090,7100,7090,20
|
|
20230726,095700,135356760,7090,7090,7090,7090,500
|
|
20230726,095600,131811760,7090,7080,7090,7080,12
|
|
20230726,095500,131726720,7090,7010,7090,7000,30
|
|
20230726,095400,131515780,7120,7120,7120,7120,0
|
|
20230726,095300,131515780,7120,7120,7120,7120,0
|
|
20230726,095200,131515780,7120,7120,7120,7120,0
|
|
20230726,095100,131515780,7120,7020,7120,7010,50
|
|
20230726,095000,131163230,7120,7000,7120,7000,100
|
|
20230726,094900,130456030,7120,6990,7120,6990,60
|
|
20230726,094800,130030930,7120,7070,7120,7070,50
|
|
20230726,094700,129676550,7070,7030,7070,7030,3230
|
|
20230726,094600,106958590,7030,7030,7030,7030,0
|
|
20230726,094500,106958590,7030,7030,7030,7030,0
|
|
20230726,094400,106958590,7030,7030,7030,7030,3
|
|
20230726,094300,106937500,7030,7030,7030,7030,0
|
|
20230726,094200,106937500,7030,7000,7030,6990,861
|
|
20230726,094100,100885340,7040,7020,7040,7020,110
|
|
20230726,094000,100112780,7020,7020,7020,7020,10
|
|
20230726,093900,100042580,7040,7040,7040,7040,0
|
|
20230726,093800,100042580,7040,7040,7040,7040,0
|
|
20230726,093700,100042580,7040,7040,7040,7040,0
|
|
20230726,093600,100042580,7040,6980,7040,6980,110
|
|
20230726,093500,99274180,7040,7010,7040,7000,410
|
|
20230726,093400,96403700,7070,7020,7070,7020,110
|
|
20230726,093300,95631000,7070,7010,7070,7010,126
|
|
20230726,093200,94747150,7010,7010,7010,7000,200
|
|
20230726,093100,93346440,7070,7070,7070,7070,1
|
|
20230726,093000,93339370,7080,7070,7080,7070,30
|
|
20230726,092900,93127250,7070,7080,7080,7070,27
|
|
20230726,092800,92936130,7090,7090,7090,7000,123
|
|
20230726,092700,92072730,7100,6990,7100,6990,324
|
|
20230726,092600,89803670,7030,7040,7040,7030,32
|
|
20230726,092500,89578410,7050,7010,7050,7010,15
|
|
20230726,092400,89472860,7100,7100,7100,7100,0
|
|
20230726,092300,89472860,7100,6930,7100,6910,1626
|
|
20230726,092200,78213350,7100,6920,7100,6900,2106
|
|
20230726,092100,63629510,6920,7000,7120,6920,1452
|
|
20230726,092000,53516260,7010,7070,7070,7010,977
|
|
20230726,091900,46645660,7100,7130,7130,7090,457
|
|
20230726,091800,43400490,7130,7130,7130,7110,1240
|
|
20230726,091700,34582440,7150,7130,7150,7130,20
|
|
20230726,091600,34439640,7160,7120,7160,7110,110
|
|
20230726,091500,33656940,7160,7160,7160,7160,11
|
|
20230726,091400,33578180,7120,7130,7130,7120,325
|
|
20230726,091300,31263020,7180,7180,7180,7180,6
|
|
20230726,091200,31219940,7180,7180,7180,7120,81
|
|
20230726,091100,30640760,7180,7180,7190,7180,21
|
|
20230726,091000,30489880,7190,7190,7190,7190,0
|
|
20230726,090900,30489880,7190,7180,7200,7120,60
|
|
20230726,090800,30060440,7130,7130,7130,7130,3489
|
|
20230726,090700,5183870,7200,7160,7200,7120,180
|
|
20230726,090600,3898390,7200,7200,7200,7200,11
|
|
20230726,090500,3819190,7160,7160,7160,7160,150
|
|
20230726,090400,2745190,7200,7200,7200,7200,100
|
|
20230726,090300,2025190,7210,7210,7210,7210,1
|
|
20230726,090200,2017980,7250,7250,7250,7250,30
|
|
20230726,090100,1800480,7260,7260,7260,7260,111
|
|
20230726,090000,994620,7260,7260,7260,7260,137
|