652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194900,2391455220,6620,6620,6620,6620,3591
|
|
20230726,194800,2391455220,6620,6620,6620,6620,0
|
|
20230726,194700,2391455220,6620,6620,6620,6620,0
|
|
20230726,194600,2391455220,6620,6620,6620,6620,0
|
|
20230726,194500,2391455220,6620,6620,6620,6620,0
|
|
20230726,194400,2391455220,6620,6620,6620,6620,0
|
|
20230726,194300,2391455220,6620,6620,6620,6620,0
|
|
20230726,194200,2391455220,6620,6620,6620,6620,0
|
|
20230726,194100,2391455220,6620,6620,6620,6620,0
|
|
20230726,194000,2391455220,6620,6620,6620,6620,0
|
|
20230726,193900,2391455220,6620,6620,6620,6620,0
|
|
20230726,193800,2391455220,6620,6620,6620,6620,0
|
|
20230726,193700,2391455220,6620,6620,6620,6620,0
|
|
20230726,193600,2391455220,6620,6620,6620,6620,0
|
|
20230726,193500,2391455220,6620,6620,6620,6620,0
|
|
20230726,193400,2391455220,6620,6620,6620,6620,0
|
|
20230726,193300,2391455220,6620,6620,6620,6620,0
|
|
20230726,193200,2391455220,6620,6620,6620,6620,0
|
|
20230726,193100,2391455220,6620,6620,6620,6620,0
|
|
20230726,193000,2391455220,6620,6620,6620,6620,0
|
|
20230726,192900,2391455220,6620,6620,6620,6620,0
|
|
20230726,192800,2391455220,6620,6620,6620,6620,0
|
|
20230726,192700,2391455220,6620,6620,6620,6620,0
|
|
20230726,192600,2391455220,6620,6620,6620,6620,0
|
|
20230726,192500,2391455220,6620,6620,6620,6620,0
|
|
20230726,192400,2391455220,6620,6620,6620,6620,0
|
|
20230726,192300,2391455220,6620,6620,6620,6620,0
|
|
20230726,192200,2391455220,6620,6620,6620,6620,0
|
|
20230726,192100,2391455220,6620,6620,6620,6620,0
|
|
20230726,192000,2391455220,6620,6620,6620,6620,0
|
|
20230726,191900,2391455220,6620,6620,6620,6620,3591
|
|
20230726,191800,2391455220,6620,6620,6620,6620,0
|
|
20230726,191700,2391455220,6620,6620,6620,6620,0
|
|
20230726,191600,2391455220,6620,6620,6620,6620,0
|
|
20230726,191500,2391455220,6620,6620,6620,6620,0
|
|
20230726,191400,2391455220,6620,6620,6620,6620,0
|
|
20230726,191300,2391455220,6620,6620,6620,6620,0
|
|
20230726,191200,2391455220,6620,6620,6620,6620,0
|
|
20230726,191100,2391455220,6620,6620,6620,6620,0
|
|
20230726,191000,2391455220,6620,6620,6620,6620,0
|
|
20230726,190900,2391455220,6620,6620,6620,6620,0
|
|
20230726,190800,2391455220,6620,6620,6620,6620,0
|
|
20230726,190700,2391455220,6620,6620,6620,6620,0
|
|
20230726,190600,2391455220,6620,6620,6620,6620,0
|
|
20230726,190500,2391455220,6620,6620,6620,6620,0
|
|
20230726,190400,2391455220,6620,6620,6620,6620,0
|
|
20230726,190300,2391455220,6620,6620,6620,6620,0
|
|
20230726,190200,2391455220,6620,6620,6620,6620,0
|
|
20230726,190100,2391455220,6620,6620,6620,6620,0
|
|
20230726,190000,2391455220,6620,6620,6620,6620,0
|
|
20230726,185900,2391455220,6620,6620,6620,6620,0
|
|
20230726,185800,2391455220,6620,6620,6620,6620,0
|
|
20230726,185700,2391455220,6620,6620,6620,6620,0
|
|
20230726,185600,2391455220,6620,6620,6620,6620,0
|
|
20230726,185500,2391455220,6620,6620,6620,6620,0
|
|
20230726,185400,2391455220,6620,6620,6620,6620,0
|
|
20230726,185300,2391455220,6620,6620,6620,6620,0
|
|
20230726,185200,2391455220,6620,6620,6620,6620,0
|
|
20230726,185100,2391455220,6620,6620,6620,6620,0
|
|
20230726,185000,2391455220,6620,6620,6620,6620,0
|
|
20230726,184900,2391455220,6620,6620,6620,6620,3591
|
|
20230726,184800,2391455220,6620,6620,6620,6620,0
|
|
20230726,184700,2391455220,6620,6620,6620,6620,0
|
|
20230726,184600,2391455220,6620,6620,6620,6620,0
|
|
20230726,184500,2391455220,6620,6620,6620,6620,0
|
|
20230726,184400,2391455220,6620,6620,6620,6620,0
|
|
20230726,184300,2391455220,6620,6620,6620,6620,0
|
|
20230726,184200,2391455220,6620,6620,6620,6620,0
|
|
20230726,184100,2391455220,6620,6620,6620,6620,0
|
|
20230726,184000,2391455220,6620,6620,6620,6620,0
|
|
20230726,183900,2391455220,6620,6620,6620,6620,0
|
|
20230726,183800,2391455220,6620,6620,6620,6620,0
|
|
20230726,183700,2391455220,6620,6620,6620,6620,0
|
|
20230726,183600,2391455220,6620,6620,6620,6620,0
|
|
20230726,183500,2391455220,6620,6620,6620,6620,0
|
|
20230726,183400,2391455220,6620,6620,6620,6620,0
|
|
20230726,183300,2391455220,6620,6620,6620,6620,0
|
|
20230726,183200,2391455220,6620,6620,6620,6620,0
|
|
20230726,183100,2391455220,6620,6620,6620,6620,0
|
|
20230726,183000,2391455220,6620,6620,6620,6620,0
|
|
20230726,182900,2391455220,6620,6620,6620,6620,0
|
|
20230726,182800,2391455220,6620,6620,6620,6620,0
|
|
20230726,182700,2391455220,6620,6620,6620,6620,0
|
|
20230726,182600,2391455220,6620,6620,6620,6620,0
|
|
20230726,182500,2391455220,6620,6620,6620,6620,0
|
|
20230726,182400,2391455220,6620,6620,6620,6620,0
|
|
20230726,182300,2391455220,6620,6620,6620,6620,0
|
|
20230726,182200,2391455220,6620,6620,6620,6620,0
|
|
20230726,182100,2391455220,6620,6620,6620,6620,0
|
|
20230726,182000,2391455220,6620,6620,6620,6620,0
|
|
20230726,181900,2391455220,6620,6620,6620,6620,3591
|
|
20230726,181800,2391455220,6620,6620,6620,6620,0
|
|
20230726,181700,2391455220,6620,6620,6620,6620,0
|
|
20230726,181600,2391455220,6620,6620,6620,6620,0
|
|
20230726,181500,2391455220,6620,6620,6620,6620,0
|
|
20230726,181400,2391455220,6620,6620,6620,6620,0
|
|
20230726,181300,2391455220,6620,6620,6620,6620,0
|
|
20230726,181200,2391455220,6620,6620,6620,6620,0
|
|
20230726,181100,2391455220,6620,6620,6620,6620,0
|
|
20230726,181000,2391455220,6620,6620,6620,6620,0
|
|
20230726,180900,2391455220,6620,6620,6620,6620,0
|
|
20230726,180800,2391455220,6620,6620,6620,6620,0
|
|
20230726,180700,2391455220,6620,6620,6620,6620,0
|
|
20230726,180600,2391455220,6620,6620,6620,6620,0
|
|
20230726,180500,2391455220,6620,6620,6620,6620,0
|
|
20230726,180400,2391455220,6620,6620,6620,6620,0
|
|
20230726,180300,2391455220,6620,6620,6620,6620,0
|
|
20230726,180200,2391455220,6620,6620,6620,6620,0
|
|
20230726,180100,2391455220,6620,6620,6620,6620,0
|
|
20230726,180000,2391455220,6620,6620,6620,6620,0
|
|
20230726,175900,2391455220,6620,6620,6620,6620,0
|
|
20230726,175800,2391455220,6620,6620,6620,6620,0
|
|
20230726,175700,2391455220,6620,6620,6620,6620,0
|
|
20230726,175600,2391455220,6620,6620,6620,6620,0
|
|
20230726,175500,2391455220,6620,6620,6620,6620,0
|
|
20230726,175400,2391455220,6620,6620,6620,6620,0
|
|
20230726,175300,2391455220,6620,6620,6620,6620,0
|
|
20230726,175200,2391455220,6620,6620,6620,6620,0
|
|
20230726,175100,2391455220,6620,6620,6620,6620,0
|
|
20230726,175000,2391455220,6620,6620,6620,6620,0
|
|
20230726,174900,2391455220,6620,6620,6620,6620,3591
|
|
20230726,174800,2391455220,6620,6620,6620,6620,0
|
|
20230726,174700,2391455220,6620,6620,6620,6620,0
|
|
20230726,174600,2391455220,6620,6620,6620,6620,0
|
|
20230726,174500,2391455220,6620,6620,6620,6620,0
|
|
20230726,174400,2391455220,6620,6620,6620,6620,0
|
|
20230726,174300,2391455220,6620,6620,6620,6620,0
|
|
20230726,174200,2391455220,6620,6620,6620,6620,0
|
|
20230726,174100,2391455220,6620,6620,6620,6620,0
|
|
20230726,174000,2391455220,6620,6620,6620,6620,0
|
|
20230726,173900,2391455220,6620,6620,6620,6620,0
|
|
20230726,173800,2391455220,6620,6620,6620,6620,0
|
|
20230726,173700,2391455220,6620,6620,6620,6620,0
|
|
20230726,173600,2391455220,6620,6620,6620,6620,0
|
|
20230726,173500,2391455220,6620,6620,6620,6620,0
|
|
20230726,173400,2391455220,6620,6620,6620,6620,0
|
|
20230726,173300,2391455220,6620,6620,6620,6620,0
|
|
20230726,173200,2391455220,6620,6620,6620,6620,0
|
|
20230726,173100,2391455220,6620,6620,6620,6620,0
|
|
20230726,173000,2391455220,6620,6620,6620,6620,0
|
|
20230726,172900,2391455220,6620,6620,6620,6620,0
|
|
20230726,172800,2391455220,6620,6620,6620,6620,0
|
|
20230726,172700,2391455220,6620,6620,6620,6620,0
|
|
20230726,172600,2391455220,6620,6620,6620,6620,0
|
|
20230726,172500,2391455220,6620,6620,6620,6620,0
|
|
20230726,172400,2391455220,6620,6620,6620,6620,0
|
|
20230726,172300,2391455220,6620,6620,6620,6620,0
|
|
20230726,172200,2391455220,6620,6620,6620,6620,0
|
|
20230726,172100,2391455220,6620,6620,6620,6620,0
|
|
20230726,172000,2391455220,6620,6620,6620,6620,0
|
|
20230726,171900,2391455220,6620,6620,6620,6620,3591
|
|
20230726,171800,2391455220,6620,6620,6620,6620,0
|
|
20230726,171700,2391455220,6620,6620,6620,6620,0
|
|
20230726,171600,2391455220,6620,6620,6620,6620,0
|
|
20230726,171500,2391455220,6620,6620,6620,6620,0
|
|
20230726,171400,2391455220,6620,6620,6620,6620,0
|
|
20230726,171300,2391455220,6620,6620,6620,6620,0
|
|
20230726,171200,2391455220,6620,6620,6620,6620,0
|
|
20230726,171100,2391455220,6620,6620,6620,6620,0
|
|
20230726,171000,2391455220,6620,6620,6620,6620,0
|
|
20230726,170900,2391455220,6620,6620,6620,6620,0
|
|
20230726,170800,2391455220,6620,6620,6620,6620,0
|
|
20230726,170700,2391455220,6620,6620,6620,6620,0
|
|
20230726,170600,2391455220,6620,6620,6620,6620,0
|
|
20230726,170500,2391455220,6620,6620,6620,6620,0
|
|
20230726,170400,2391455220,6620,6620,6620,6620,0
|
|
20230726,170300,2391455220,6620,6620,6620,6620,0
|
|
20230726,170200,2391455220,6620,6620,6620,6620,0
|
|
20230726,170100,2391455220,6620,6620,6620,6620,0
|
|
20230726,170000,2391455220,6620,6620,6620,6620,0
|
|
20230726,165900,2391455220,6620,6620,6620,6620,0
|
|
20230726,165800,2391455220,6620,6620,6620,6620,0
|
|
20230726,165700,2391455220,6620,6620,6620,6620,0
|
|
20230726,165600,2391455220,6620,6620,6620,6620,0
|
|
20230726,165500,2391455220,6620,6620,6620,6620,0
|
|
20230726,165400,2391455220,6620,6620,6620,6620,0
|
|
20230726,165300,2391455220,6620,6620,6620,6620,0
|
|
20230726,165200,2391455220,6620,6620,6620,6620,0
|
|
20230726,165100,2391455220,6620,6620,6620,6620,0
|
|
20230726,165000,2391455220,6620,6620,6620,6620,0
|
|
20230726,164900,2391455220,6620,6620,6620,6620,3591
|
|
20230726,164800,2391455220,6620,6620,6620,6620,0
|
|
20230726,164700,2391455220,6620,6620,6620,6620,0
|
|
20230726,164600,2391455220,6620,6620,6620,6620,0
|
|
20230726,164500,2391455220,6620,6620,6620,6620,0
|
|
20230726,164400,2391455220,6620,6620,6620,6620,0
|
|
20230726,164300,2391455220,6620,6620,6620,6620,0
|
|
20230726,164200,2391455220,6620,6620,6620,6620,0
|
|
20230726,164100,2391455220,6620,6620,6620,6620,0
|
|
20230726,164000,2391455220,6620,6620,6620,6620,0
|
|
20230726,163900,2391455220,6620,6620,6620,6620,0
|
|
20230726,163800,2391455220,6620,6620,6620,6620,0
|
|
20230726,163700,2391455220,6620,6620,6620,6620,0
|
|
20230726,163600,2391455220,6620,6620,6620,6620,0
|
|
20230726,163500,2391455220,6620,6620,6620,6620,0
|
|
20230726,163400,2391455220,6620,6620,6620,6620,0
|
|
20230726,163300,2391455220,6620,6620,6620,6620,0
|
|
20230726,163200,2391455220,6620,6620,6620,6620,0
|
|
20230726,163100,2391455220,6620,6620,6620,6620,0
|
|
20230726,163000,2391455220,6620,6620,6620,6620,0
|
|
20230726,162900,2391455220,6620,6620,6620,6620,0
|
|
20230726,162800,2391455220,6620,6620,6620,6620,0
|
|
20230726,162700,2391455220,6620,6620,6620,6620,0
|
|
20230726,162600,2391455220,6620,6620,6620,6620,0
|
|
20230726,162500,2391455220,6620,6620,6620,6620,0
|
|
20230726,162400,2391455220,6620,6620,6620,6620,0
|
|
20230726,162300,2391455220,6620,6620,6620,6620,0
|
|
20230726,162200,2391455220,6620,6620,6620,6620,0
|
|
20230726,162100,2391455220,6620,6620,6620,6620,0
|
|
20230726,162000,2391455220,6620,6620,6620,6620,0
|
|
20230726,161900,2391455220,6620,6620,6620,6620,3591
|
|
20230726,161800,2391455220,6620,6620,6620,6620,0
|
|
20230726,161700,2391455220,6620,6620,6620,6620,0
|
|
20230726,161600,2391455220,6620,6620,6620,6620,0
|
|
20230726,161500,2391455220,6620,6620,6620,6620,0
|
|
20230726,161400,2391455220,6620,6620,6620,6620,0
|
|
20230726,161300,2391455220,6620,6620,6620,6620,0
|
|
20230726,161200,2391455220,6620,6620,6620,6620,0
|
|
20230726,161100,2391455220,6620,6620,6620,6620,0
|
|
20230726,161000,2391455220,6620,6620,6620,6620,0
|
|
20230726,160900,2391455220,6620,6620,6620,6620,0
|
|
20230726,160800,2391455220,6620,6620,6620,6620,0
|
|
20230726,160700,2391455220,6620,6620,6620,6620,0
|
|
20230726,160600,2391455220,6620,6620,6620,6620,0
|
|
20230726,160500,2391455220,6620,6620,6620,6620,0
|
|
20230726,160400,2391455220,6620,6620,6620,6620,0
|
|
20230726,160300,2391455220,6620,6620,6620,6620,0
|
|
20230726,160200,2391455220,6620,6620,6620,6620,0
|
|
20230726,160100,2391455220,6620,6620,6620,6620,0
|
|
20230726,160000,2391455220,6620,6620,6620,6620,0
|
|
20230726,155900,2391455220,6620,6620,6620,6620,0
|
|
20230726,155800,2391455220,6620,6620,6620,6620,0
|
|
20230726,155700,2391455220,6620,6620,6620,6620,0
|
|
20230726,155600,2391455220,6620,6620,6620,6620,0
|
|
20230726,155500,2391455220,6620,6620,6620,6620,0
|
|
20230726,155400,2391455220,6620,6620,6620,6620,0
|
|
20230726,155300,2391455220,6620,6620,6620,6620,0
|
|
20230726,155200,2391455220,6620,6620,6620,6620,0
|
|
20230726,155100,2391455220,6620,6620,6620,6620,0
|
|
20230726,155000,2391455220,6620,6620,6620,6620,0
|
|
20230726,154900,2391455220,6620,6620,6620,6620,3591
|
|
20230726,154800,2391455220,6620,6620,6620,6620,0
|
|
20230726,154700,2391455220,6620,6620,6620,6620,0
|
|
20230726,154600,2391455220,6620,6620,6620,6620,0
|
|
20230726,154500,2391455220,6620,6620,6620,6620,0
|
|
20230726,154400,2391455220,6620,6620,6620,6620,0
|
|
20230726,154300,2391455220,6620,6620,6620,6620,0
|
|
20230726,154200,2391455220,6620,6620,6620,6620,0
|
|
20230726,154100,2391455220,6620,6620,6620,6620,0
|
|
20230726,154000,2391455220,6620,6620,6620,6620,0
|
|
20230726,153900,2391455220,6620,6620,6620,6620,0
|
|
20230726,153800,2391455220,6620,6620,6620,6620,0
|
|
20230726,153700,2391455220,6620,6620,6620,6620,0
|
|
20230726,153600,2391455220,6620,6620,6620,6620,0
|
|
20230726,153500,2391455220,6620,6620,6620,6620,0
|
|
20230726,153400,2391455220,6620,6620,6620,6620,0
|
|
20230726,153300,2391455220,6620,6620,6620,6620,0
|
|
20230726,153200,2391455220,6620,6620,6620,6620,0
|
|
20230726,153100,2391455220,6620,6620,6620,6620,0
|
|
20230726,153000,2391455220,6620,6620,6620,6620,3591
|
|
20230726,152900,2367682800,6680,6680,6680,6680,0
|
|
20230726,152800,2367682800,6680,6680,6680,6680,0
|
|
20230726,152700,2367682800,6680,6680,6680,6680,0
|
|
20230726,152600,2367682800,6680,6680,6680,6680,0
|
|
20230726,152500,2367682800,6680,6680,6680,6680,0
|
|
20230726,152400,2367682800,6680,6680,6680,6680,0
|
|
20230726,152300,2367682800,6680,6680,6680,6680,0
|
|
20230726,152200,2367682800,6680,6680,6680,6680,0
|
|
20230726,152100,2367682800,6680,6680,6680,6680,0
|
|
20230726,152000,2367682800,6680,6680,6680,6680,0
|
|
20230726,151900,2367682800,6680,6690,6690,6660,960
|
|
20230726,151800,2361278690,6680,6690,6690,6660,1853
|
|
20230726,151700,2348918360,6690,6690,6690,6690,844
|
|
20230726,151600,2343272000,6680,6660,6680,6660,1008
|
|
20230726,151500,2336551440,6690,6690,6690,6690,22
|
|
20230726,151400,2336404260,6690,6690,6690,6690,100
|
|
20230726,151300,2335735260,6660,6660,6660,6660,376
|
|
20230726,151200,2333231100,6660,6680,6680,6660,5680
|
|
20230726,151100,2295375190,6680,6690,6690,6680,396
|
|
20230726,151000,2292725970,6700,6710,6710,6700,300
|
|
20230726,150900,2290714970,6700,6700,6700,6700,351
|
|
20230726,150800,2288363270,6710,6710,6710,6710,0
|
|
20230726,150700,2288363270,6710,6710,6710,6710,1347
|
|
20230726,150600,2279324900,6710,6710,6720,6710,104
|
|
20230726,150500,2278626150,6710,6720,6720,6710,252
|
|
20230726,150400,2276932790,6730,6730,6730,6730,4
|
|
20230726,150300,2276905870,6730,6730,6730,6730,705
|
|
20230726,150200,2272161220,6710,6710,6710,6710,4
|
|
20230726,150100,2272134380,6720,6720,6720,6720,0
|
|
20230726,150000,2272134380,6720,6720,6720,6720,120
|
|
20230726,145900,2271327980,6720,6720,6720,6720,0
|
|
20230726,145800,2271327980,6720,6720,6720,6720,0
|
|
20230726,145700,2271327980,6720,6720,6720,6720,1039
|
|
20230726,145600,2264345900,6700,6700,6700,6700,439
|
|
20230726,145500,2261404600,6700,6700,6700,6700,91
|
|
20230726,145400,2260794900,6700,6710,6710,6700,748
|
|
20230726,145300,2255780380,6720,6720,6720,6720,116
|
|
20230726,145200,2255000860,6740,6740,6740,6740,60
|
|
20230726,145100,2254596460,6740,6740,6740,6740,33
|
|
20230726,145000,2254374040,6740,6740,6740,6740,53
|
|
20230726,144900,2254016820,6740,6740,6740,6740,0
|
|
20230726,144800,2254016820,6740,6740,6740,6740,1
|
|
20230726,144700,2254010080,6700,6700,6700,6700,270
|
|
20230726,144600,2252201080,6700,6700,6700,6700,0
|
|
20230726,144500,2252201080,6700,6700,6700,6700,1
|
|
20230726,144400,2252194380,6690,6700,6700,6680,259
|
|
20230726,144300,2250462630,6740,6740,6740,6740,0
|
|
20230726,144200,2250462630,6740,6680,6760,6680,11272
|
|
20230726,144100,2174595160,6680,6680,6680,6680,0
|
|
20230726,144000,2174595160,6680,6680,6680,6680,0
|
|
20230726,143900,2174595160,6680,6680,6680,6680,0
|
|
20230726,143800,2174595160,6680,6680,6680,6680,0
|
|
20230726,143700,2174595160,6680,6690,6690,6680,1451
|
|
20230726,143600,2164900190,6690,6690,6690,6690,12
|
|
20230726,143500,2164819910,6680,6680,6680,6680,0
|
|
20230726,143400,2164819910,6680,6680,6680,6680,699
|
|
20230726,143300,2160150590,6680,6680,6680,6680,1
|
|
20230726,143200,2160143910,6670,6670,6670,6670,1292
|
|
20230726,143100,2151526270,6690,6730,6730,6690,801
|
|
20230726,143000,2146167500,6730,6690,6740,6690,2360
|
|
20230726,142900,2130300890,6690,6690,6690,6690,937
|
|
20230726,142800,2124032360,6690,6700,6700,6690,126
|
|
20230726,142700,2123189370,6690,6680,6690,6680,230
|
|
20230726,142600,2121651670,6640,6650,6650,6640,280
|
|
20230726,142500,2119790020,6640,6640,6640,6640,39
|
|
20230726,142400,2119531060,6640,6650,6650,6640,322
|
|
20230726,142300,2117390160,6680,6680,6680,6670,1130
|
|
20230726,142200,2109847740,6690,6690,6690,6690,1311
|
|
20230726,142100,2101077150,6700,6700,6700,6700,310
|
|
20230726,142000,2099000150,6700,6710,6710,6700,339
|
|
20230726,141900,2096728820,6730,6730,6730,6730,400
|
|
20230726,141800,2094036820,6740,6700,6740,6700,471
|
|
20230726,141700,2090878250,6680,6680,6680,6680,76
|
|
20230726,141600,2090370570,6670,6700,6700,6670,2237
|
|
20230726,141500,2075404970,6740,6670,6740,6670,825
|
|
20230726,141400,2069885760,6660,6660,6660,6650,526
|
|
20230726,141300,2066382700,6640,6650,6650,6640,5
|
|
20230726,141200,2066349470,6630,6630,6630,6630,0
|
|
20230726,141100,2066349470,6630,6660,6660,6630,235
|
|
20230726,141000,2064785230,6650,6640,6650,6640,554
|
|
20230726,140900,2061106040,6600,6600,6600,6600,0
|
|
20230726,140800,2061106040,6600,6600,6600,6600,0
|
|
20230726,140700,2061106040,6600,6600,6600,6600,0
|
|
20230726,140600,2061106040,6600,6600,6600,6600,600
|
|
20230726,140500,2057146040,6610,6630,6630,6610,1174
|
|
20230726,140400,2049378700,6630,6640,6640,6630,96
|
|
20230726,140300,2048741720,6640,6640,6640,6640,61
|
|
20230726,140200,2048336680,6640,6640,6640,6640,43
|
|
20230726,140100,2048051160,6610,6620,6630,6610,1632
|
|
20230726,140000,2037236020,6620,6630,6630,6620,56
|
|
20230726,135900,2036864790,6630,6600,6630,6600,1728
|
|
20230726,135800,2025438460,6630,6630,6650,6600,9453
|
|
20230726,135700,1962990270,6630,6660,6660,6620,1365
|
|
20230726,135600,1953942140,6660,6660,6670,6660,73
|
|
20230726,135500,1953455790,6630,6630,6630,6630,1092
|
|
20230726,135400,1946215830,6640,6670,6670,6640,1653
|
|
20230726,135300,1935239400,6680,6660,6680,6650,3452
|
|
20230726,135200,1912273460,6660,6670,6670,6660,1130
|
|
20230726,135100,1904737470,6690,6690,6690,6690,794
|
|
20230726,135000,1899425610,6690,6690,6690,6690,0
|
|
20230726,134900,1899425610,6690,6690,6690,6690,106
|
|
20230726,134800,1898716470,6730,6730,6730,6730,0
|
|
20230726,134700,1898716470,6730,6730,6730,6730,0
|
|
20230726,134600,1898716470,6730,6700,6730,6700,781
|
|
20230726,134500,1893473240,6740,6740,6740,6740,0
|
|
20230726,134400,1893473240,6740,6740,6740,6740,0
|
|
20230726,134300,1893473240,6740,6740,6740,6740,296
|
|
20230726,134200,1891478200,6740,6700,6740,6700,603
|
|
20230726,134100,1887437300,6700,6700,6700,6700,1300
|
|
20230726,134000,1878727300,6700,6690,6700,6680,2031
|
|
20230726,133900,1865136170,6700,6730,6730,6700,2552
|
|
20230726,133800,1848018470,6740,6740,6740,6740,0
|
|
20230726,133700,1848018470,6740,6730,6740,6730,12
|
|
20230726,133600,1847937690,6730,6730,6730,6730,700
|
|
20230726,133500,1843226690,6730,6730,6730,6730,234
|
|
20230726,133400,1841651870,6730,6740,6740,6730,207
|
|
20230726,133300,1840258560,6740,6690,6740,6690,773
|
|
20230726,133200,1835066240,6690,6690,6690,6680,534
|
|
20230726,133100,1831493790,6700,6700,6700,6700,5
|
|
20230726,133000,1831460290,6700,6690,6700,6690,3
|
|
20230726,132900,1831440210,6690,6670,6690,6670,54
|
|
20230726,132800,1831079970,6670,6700,6700,6670,1068
|
|
20230726,132700,1823954550,6700,6700,6700,6700,0
|
|
20230726,132600,1823954550,6700,6700,6700,6700,1
|
|
20230726,132500,1823947850,6720,6720,6720,6720,5
|
|
20230726,132400,1823914250,6720,6700,6720,6700,3117
|
|
20230726,132300,1803025880,6700,6690,6700,6690,1755
|
|
20230726,132200,1791271380,6690,6690,6690,6690,0
|
|
20230726,132100,1791271380,6690,6690,6690,6690,46
|
|
20230726,132000,1790963640,6690,6690,6690,6690,220
|
|
20230726,131900,1789491840,6690,6690,6690,6690,917
|
|
20230726,131800,1783357110,6680,6680,6680,6680,496
|
|
20230726,131700,1780043830,6680,6680,6680,6680,0
|
|
20230726,131600,1780043830,6680,6680,6680,6680,0
|
|
20230726,131500,1780043830,6680,6680,6680,6680,4
|
|
20230726,131400,1780017110,6670,6650,6670,6650,453
|
|
20230726,131300,1777000260,6650,6650,6650,6650,21
|
|
20230726,131200,1776860610,6640,6640,6640,6640,72
|
|
20230726,131100,1776382530,6650,6650,6650,6650,3
|
|
20230726,131000,1776362580,6650,6650,6650,6650,12
|
|
20230726,130900,1776282780,6650,6640,6650,6640,619
|
|
20230726,130800,1772172470,6640,6640,6640,6640,3
|
|
20230726,130700,1772152550,6640,6640,6640,6640,8
|
|
20230726,130600,1772099430,6640,6640,6640,6640,486
|
|
20230726,130500,1768872390,6640,6650,6650,6640,241
|
|
20230726,130400,1767270650,6650,6650,6650,6650,2
|
|
20230726,130300,1767257350,6650,6650,6650,6640,2328
|
|
20230726,130200,1751792500,6650,6650,6650,6650,1255
|
|
20230726,130100,1743446750,6650,6650,6650,6650,4100
|
|
20230726,130000,1716181750,6660,6660,6660,6660,929
|
|
20230726,125900,1709994610,6670,6680,6680,6670,411
|
|
20230726,125800,1707250040,6680,6680,6680,6680,2
|
|
20230726,125700,1707236680,6680,6680,6680,6680,0
|
|
20230726,125600,1707236680,6680,6680,6680,6680,8
|
|
20230726,125500,1707183240,6690,6690,6690,6690,2376
|
|
20230726,125400,1691287800,6700,6690,6700,6690,75
|
|
20230726,125300,1690786030,6700,6700,6700,6700,1090
|
|
20230726,125200,1683483030,6690,6690,6690,6690,0
|
|
20230726,125100,1683483030,6690,6690,6690,6690,5
|
|
20230726,125000,1683449580,6690,6690,6690,6690,0
|
|
20230726,124900,1683449580,6690,6690,6690,6690,200
|
|
20230726,124800,1682111580,6650,6650,6650,6650,0
|
|
20230726,124700,1682111580,6650,6650,6650,6650,0
|
|
20230726,124600,1682111580,6650,6650,6650,6650,1021
|
|
20230726,124500,1675321930,6670,6660,6670,6650,375
|
|
20230726,124400,1672825560,6660,6660,6660,6660,818
|
|
20230726,124300,1667377680,6670,6670,6670,6670,0
|
|
20230726,124200,1667377680,6670,6670,6670,6670,0
|
|
20230726,124100,1667377680,6670,6670,6670,6650,1530
|
|
20230726,124000,1657183010,6670,6670,6670,6670,0
|
|
20230726,123900,1657183010,6670,6660,6670,6660,495
|
|
20230726,123800,1653882990,6660,6660,6660,6660,4137
|
|
20230726,123700,1626330570,6670,6670,6670,6670,11
|
|
20230726,123600,1626257200,6670,6670,6670,6670,88
|
|
20230726,123500,1625670240,6660,6670,6670,6660,1130
|
|
20230726,123400,1618139320,6670,6670,6670,6670,189
|
|
20230726,123300,1616878690,6670,6690,6690,6670,1918
|
|
20230726,123200,1604062340,6700,6690,6700,6690,147
|
|
20230726,123100,1603078370,6690,6700,6700,6690,137
|
|
20230726,123000,1602160780,6700,6700,6710,6700,747
|
|
20230726,122900,1597155870,6680,6680,6680,6680,0
|
|
20230726,122800,1597155870,6680,6690,6700,6680,233
|
|
20230726,122700,1595597100,6690,6690,6690,6690,0
|
|
20230726,122600,1595597100,6690,6690,6690,6690,0
|
|
20230726,122500,1595597100,6690,6690,6690,6690,0
|
|
20230726,122400,1595597100,6690,6690,6690,6690,589
|
|
20230726,122300,1591656690,6690,6690,6690,6690,287
|
|
20230726,122200,1589736660,6690,6690,6690,6690,1
|
|
20230726,122100,1589729970,6690,6690,6690,6690,207
|
|
20230726,122000,1588345140,6690,6690,6690,6690,0
|
|
20230726,121900,1588345140,6690,6690,6690,6690,2
|
|
20230726,121800,1588331760,6680,6680,6680,6680,756
|
|
20230726,121700,1583281680,6670,6680,6680,6670,1000
|
|
20230726,121600,1576611430,6680,6680,6680,6680,1050
|
|
20230726,121500,1569597430,6680,6680,6680,6680,31
|
|
20230726,121400,1569390350,6680,6680,6680,6680,1008
|
|
20230726,121300,1562656910,6680,6680,6680,6680,30
|
|
20230726,121200,1562456510,6690,6690,6690,6690,255
|
|
20230726,121100,1560750560,6700,6700,6700,6700,50
|
|
20230726,121000,1560415560,6680,6700,6700,6680,1106
|
|
20230726,120900,1553023650,6700,6710,6710,6700,793
|
|
20230726,120800,1547709120,6710,6720,6720,6710,233
|
|
20230726,120700,1546144160,6710,6710,6710,6710,0
|
|
20230726,120600,1546144160,6710,6730,6730,6710,592
|
|
20230726,120500,1542161840,6730,6730,6730,6730,200
|
|
20230726,120400,1540815840,6730,6730,6730,6730,797
|
|
20230726,120300,1535452030,6730,6730,6730,6730,0
|
|
20230726,120200,1535452030,6730,6730,6730,6730,0
|
|
20230726,120100,1535452030,6730,6730,6730,6730,0
|
|
20230726,120000,1535452030,6730,6730,6730,6730,177
|
|
20230726,115900,1534260820,6700,6700,6700,6700,1
|
|
20230726,115800,1534254120,6730,6730,6730,6730,0
|
|
20230726,115700,1534254120,6730,6730,6730,6730,0
|
|
20230726,115600,1534254120,6730,6710,6730,6690,941
|
|
20230726,115500,1527951220,6720,6720,6720,6720,40
|
|
20230726,115400,1527682420,6720,6740,6740,6720,331
|
|
20230726,115300,1525456390,6740,6740,6740,6740,4
|
|
20230726,115200,1525429430,6740,6740,6740,6740,4
|
|
20230726,115100,1525402470,6740,6740,6740,6740,25
|
|
20230726,115000,1525233970,6730,6730,6730,6730,12
|
|
20230726,114900,1525153210,6740,6740,6740,6740,0
|
|
20230726,114800,1525153210,6740,6740,6740,6740,0
|
|
20230726,114700,1525153210,6740,6750,6750,6740,1058
|
|
20230726,114600,1518021460,6750,6750,6750,6750,0
|
|
20230726,114500,1518021460,6750,6750,6750,6750,192
|
|
20230726,114400,1516725460,6760,6760,6760,6760,1
|
|
20230726,114300,1516718700,6750,6750,6750,6750,3
|
|
20230726,114200,1516698450,6750,6750,6750,6750,385
|
|
20230726,114100,1514099700,6750,6750,6750,6750,0
|
|
20230726,114000,1514099700,6750,6750,6750,6750,0
|
|
20230726,113900,1514099700,6750,6750,6750,6750,0
|
|
20230726,113800,1514099700,6750,6750,6750,6750,1
|
|
20230726,113700,1514092950,6750,6750,6750,6750,938
|
|
20230726,113600,1507761450,6750,6750,6750,6750,147
|
|
20230726,113500,1506769200,6740,6740,6740,6740,0
|
|
20230726,113400,1506769200,6740,6740,6740,6740,0
|
|
20230726,113300,1506769200,6740,6750,6750,6740,123
|
|
20230726,113200,1505938980,6760,6750,6760,6750,1105
|
|
20230726,113100,1498476350,6750,6750,6750,6750,0
|
|
20230726,113000,1498476350,6750,6750,6750,6750,104
|
|
20230726,112900,1497774350,6750,6720,6750,6720,2475
|
|
20230726,112800,1481142260,6720,6720,6720,6720,1
|
|
20230726,112700,1481135540,6720,6720,6720,6720,14
|
|
20230726,112600,1481041460,6720,6720,6720,6720,0
|
|
20230726,112500,1481041460,6720,6720,6720,6720,1
|
|
20230726,112400,1481034740,6720,6720,6720,6720,0
|
|
20230726,112300,1481034740,6720,6720,6720,6720,155
|
|
20230726,112200,1479993140,6730,6720,6730,6720,47
|
|
20230726,112100,1479677120,6720,6730,6730,6720,89
|
|
20230726,112000,1479078450,6730,6770,6770,6730,3232
|
|
20230726,111900,1457235690,6750,6750,6750,6750,845
|
|
20230726,111800,1451531940,6730,6690,6750,6690,6808
|
|
20230726,111700,1405868590,6680,6690,6690,6680,52
|
|
20230726,111600,1405520730,6680,6680,6680,6680,0
|
|
20230726,111500,1405520730,6680,6680,6680,6680,0
|
|
20230726,111400,1405520730,6680,6680,6680,6680,894
|
|
20230726,111300,1399548810,6680,6700,6700,6680,1030
|
|
20230726,111200,1392664560,6700,6690,6700,6690,285
|
|
20230726,111100,1390757270,6680,6680,6680,6680,0
|
|
20230726,111000,1390757270,6680,6690,6690,6680,2581
|
|
20230726,110900,1373508190,6690,6690,6690,6690,159
|
|
20230726,110800,1372444480,6690,6690,6690,6690,100
|
|
20230726,110700,1371775480,6690,6690,6690,6690,10
|
|
20230726,110600,1371708580,6690,6690,6690,6690,70
|
|
20230726,110500,1371240280,6690,6690,6690,6690,340
|
|
20230726,110400,1368965680,6700,6700,6710,6700,112
|
|
20230726,110300,1368215220,6680,6680,6680,6680,0
|
|
20230726,110200,1368215220,6680,6680,6680,6680,0
|
|
20230726,110100,1368215220,6680,6680,6680,6680,658
|
|
20230726,110000,1363819780,6670,6680,6680,6670,610
|
|
20230726,105900,1359751070,6690,6720,6720,6660,7783
|
|
20230726,105800,1307725300,6730,6730,6730,6730,71
|
|
20230726,105700,1307247470,6750,6740,6750,6720,173
|
|
20230726,105600,1306082900,6720,6720,6750,6710,1874
|
|
20230726,105500,1293492590,6690,6690,6690,6690,0
|
|
20230726,105400,1293492590,6690,6700,6700,6690,249
|
|
20230726,105300,1291825690,6710,6720,6720,6710,151
|
|
20230726,105200,1290812280,6740,6740,6740,6740,0
|
|
20230726,105100,1290812280,6740,6740,6740,6740,0
|
|
20230726,105000,1290812280,6740,6670,6740,6670,5956
|
|
20230726,104900,1250903860,6680,6670,6680,6670,349
|
|
20230726,104800,1248572720,6670,6660,6670,6660,211
|
|
20230726,104700,1247165690,6670,6670,6670,6660,296
|
|
20230726,104600,1245193110,6670,6670,6670,6670,159
|
|
20230726,104500,1244132580,6670,6660,6680,6650,1403
|
|
20230726,104400,1234784620,6680,6670,6680,6670,137
|
|
20230726,104300,1233870730,6670,6680,6680,6670,1236
|
|
20230726,104200,1225623750,6680,6690,6690,6670,1004
|
|
20230726,104100,1218909610,6690,6690,6690,6690,826
|
|
20230726,104000,1213383670,6700,6700,6700,6700,3456
|
|
20230726,103900,1190228470,6700,6700,6700,6700,311
|
|
20230726,103800,1188144770,6700,6690,6700,6690,1410
|
|
20230726,103700,1178711770,6690,6690,6690,6690,3000
|
|
20230726,103600,1158641770,6680,6680,6680,6650,5614
|
|
20230726,103500,1121226850,6690,6690,6690,6690,507
|
|
20230726,103400,1117835020,6700,6700,6700,6700,11
|
|
20230726,103300,1117761320,6690,6690,6700,6690,991
|
|
20230726,103200,1111125280,6690,6690,6710,6680,3097
|
|
20230726,103100,1090436290,6690,6700,6720,6690,2043
|
|
20230726,103000,1076762550,6720,6710,6720,6700,3964
|
|
20230726,102900,1050174150,6720,6750,6750,6720,8196
|
|
20230726,102800,994962390,6750,6770,6770,6750,4868
|
|
20230726,102700,962056100,6760,6760,6770,6760,807
|
|
20230726,102600,956599870,6760,6770,6770,6760,157
|
|
20230726,102500,955538450,6770,6770,6770,6770,68
|
|
20230726,102400,955078090,6770,6770,6770,6770,505
|
|
20230726,102300,951659240,6770,6760,6770,6760,161
|
|
20230726,102200,950569580,6780,6770,6780,6760,654
|
|
20230726,102100,946144900,6780,6780,6780,6780,10
|
|
20230726,102000,946077100,6780,6780,6780,6780,0
|
|
20230726,101900,946077100,6780,6780,6800,6780,345
|
|
20230726,101800,943737800,6790,6790,6790,6780,301
|
|
20230726,101700,941696850,6790,6800,6800,6790,238
|
|
20230726,101600,940079850,6810,6810,6810,6810,1742
|
|
20230726,101500,928216830,6840,6810,6840,6810,91
|
|
20230726,101400,927596880,6810,6820,6820,6810,232
|
|
20230726,101300,926016810,6820,6820,6820,6820,0
|
|
20230726,101200,926016810,6820,6780,6820,6780,9408
|
|
20230726,101100,862109410,6750,6750,6750,6750,466
|
|
20230726,101000,858963910,6750,6760,6780,6750,1051
|
|
20230726,100900,851867710,6780,6760,6780,6760,1332
|
|
20230726,100800,842849370,6750,6800,6800,6750,4335
|
|
20230726,100700,813457370,6790,6800,6800,6790,6613
|
|
20230726,100600,768490140,6800,6800,6800,6800,975
|
|
20230726,100500,761860140,6810,6810,6810,6800,1709
|
|
20230726,100400,750228840,6810,6830,6830,6800,637
|
|
20230726,100300,745890740,6830,6820,6830,6800,2225
|
|
20230726,100200,730749760,6820,6830,6840,6810,3194
|
|
20230726,100100,708989170,6840,6840,6840,6830,628
|
|
20230726,100000,704698180,6830,6840,6840,6830,5160
|
|
20230726,095900,669404380,6840,6830,6840,6830,265
|
|
20230726,095800,667592960,6830,6830,6830,6830,1064
|
|
20230726,095700,660325840,6830,6830,6830,6820,156
|
|
20230726,095600,659261760,6830,6830,6830,6830,17
|
|
20230726,095500,659145650,6840,6840,6840,6820,4781
|
|
20230726,095400,626500720,6840,6860,6860,6840,399
|
|
20230726,095300,623765580,6850,6860,6860,6850,16
|
|
20230726,095200,623655870,6860,6860,6870,6840,822
|
|
20230726,095100,618022840,6870,6870,6870,6870,906
|
|
20230726,095000,611798620,6890,6880,6900,6880,1257
|
|
20230726,094900,603149420,6870,6850,6870,6850,11104
|
|
20230726,094800,527051150,6850,6850,6850,6850,50
|
|
20230726,094700,526708650,6860,6870,6870,6840,3272
|
|
20230726,094600,504294130,6870,6880,6880,6870,1596
|
|
20230726,094500,493328450,6870,6870,6880,6870,684
|
|
20230726,094400,488623350,6870,6900,6900,6870,2173
|
|
20230726,094300,473644510,6910,6910,6910,6910,125
|
|
20230726,094200,472780760,6910,6910,6910,6910,270
|
|
20230726,094100,470915060,6920,6920,6920,6920,577
|
|
20230726,094000,466922220,6920,6940,6940,6920,2842
|
|
20230726,093900,447209960,6950,6950,6950,6950,120
|
|
20230726,093800,446375960,6970,6940,6970,6930,980
|
|
20230726,093700,439569230,6960,6960,6960,6960,85
|
|
20230726,093600,438977630,6930,6950,6950,6930,724
|
|
20230726,093500,433957830,6920,6920,6920,6920,0
|
|
20230726,093400,433957830,6920,6950,6950,6910,1793
|
|
20230726,093300,421553420,6950,6950,6970,6930,2131
|
|
20230726,093200,406764080,6950,6940,6960,6940,747
|
|
20230726,093100,401573280,6950,6950,6950,6950,25
|
|
20230726,093000,401399530,6950,6950,6970,6950,645
|
|
20230726,092900,396916660,6940,6900,6940,6900,1094
|
|
20230726,092800,389351540,6930,6860,6930,6860,4707
|
|
20230726,092700,356910820,6820,6860,6860,6820,4137
|
|
20230726,092600,328614860,6850,6820,6850,6820,1448
|
|
20230726,092500,318715310,6820,6810,6820,6810,449
|
|
20230726,092400,315656630,6840,6830,6840,6820,2162
|
|
20230726,092300,300908670,6850,6880,6880,6830,2752
|
|
20230726,092200,282063420,6890,6870,6890,6850,3954
|
|
20230726,092100,254925820,6860,6870,6890,6860,1500
|
|
20230726,092000,244619970,6860,6870,6870,6860,1103
|
|
20230726,091900,237043740,6870,6840,6870,6840,282
|
|
20230726,091800,235107930,6840,6900,6930,6840,8478
|
|
20230726,091700,176760710,6900,6870,6900,6870,282
|
|
20230726,091600,174820280,6880,6850,6880,6850,1017
|
|
20230726,091500,167843230,6850,6860,6870,6840,3247
|
|
20230726,091400,145580640,6850,6870,6870,6850,1484
|
|
20230726,091300,135390230,6870,6900,6900,6870,494
|
|
20230726,091200,131989990,6900,6900,6900,6900,1013
|
|
20230726,091100,125000290,6900,6900,6930,6900,369
|
|
20230726,091000,122450960,6930,6910,6930,6890,1982
|
|
20230726,090900,108771820,6920,6890,6920,6860,1480
|
|
20230726,090800,98566910,6880,6860,6880,6860,2282
|
|
20230726,090700,82904700,6860,6880,6880,6860,729
|
|
20230726,090600,77895690,6880,6920,6920,6880,755
|
|
20230726,090500,72688370,6920,6970,6970,6910,2272
|
|
20230726,090400,56900360,6970,7010,7010,6970,1848
|
|
20230726,090300,44000340,7000,7000,7010,7000,1034
|
|
20230726,090200,36762320,7050,7040,7050,6990,2780
|
|
20230726,090100,17291730,7050,7040,7050,7020,946
|
|
20230726,090000,10631850,7050,6990,7050,6990,1521
|