655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,195200,1494953300,6780,6780,6780,6780,2464
|
|
20230726,195100,1494953300,6780,6780,6780,6780,0
|
|
20230726,195000,1494953300,6780,6780,6780,6780,0
|
|
20230726,194900,1494953300,6780,6780,6780,6780,0
|
|
20230726,194800,1494953300,6780,6780,6780,6780,0
|
|
20230726,194700,1494953300,6780,6780,6780,6780,0
|
|
20230726,194600,1494953300,6780,6780,6780,6780,0
|
|
20230726,194500,1494953300,6780,6780,6780,6780,0
|
|
20230726,194400,1494953300,6780,6780,6780,6780,0
|
|
20230726,194300,1494953300,6780,6780,6780,6780,0
|
|
20230726,194200,1494953300,6780,6780,6780,6780,0
|
|
20230726,194100,1494953300,6780,6780,6780,6780,0
|
|
20230726,194000,1494953300,6780,6780,6780,6780,0
|
|
20230726,193900,1494953300,6780,6780,6780,6780,0
|
|
20230726,193800,1494953300,6780,6780,6780,6780,0
|
|
20230726,193700,1494953300,6780,6780,6780,6780,0
|
|
20230726,193600,1494953300,6780,6780,6780,6780,0
|
|
20230726,193500,1494953300,6780,6780,6780,6780,0
|
|
20230726,193400,1494953300,6780,6780,6780,6780,0
|
|
20230726,193300,1494953300,6780,6780,6780,6780,0
|
|
20230726,193200,1494953300,6780,6780,6780,6780,0
|
|
20230726,193100,1494953300,6780,6780,6780,6780,0
|
|
20230726,193000,1494953300,6780,6780,6780,6780,0
|
|
20230726,192900,1494953300,6780,6780,6780,6780,0
|
|
20230726,192800,1494953300,6780,6780,6780,6780,0
|
|
20230726,192700,1494953300,6780,6780,6780,6780,0
|
|
20230726,192600,1494953300,6780,6780,6780,6780,0
|
|
20230726,192500,1494953300,6780,6780,6780,6780,0
|
|
20230726,192400,1494953300,6780,6780,6780,6780,0
|
|
20230726,192300,1494953300,6780,6780,6780,6780,0
|
|
20230726,192200,1494953300,6780,6780,6780,6780,2464
|
|
20230726,192100,1494953300,6780,6780,6780,6780,0
|
|
20230726,192000,1494953300,6780,6780,6780,6780,0
|
|
20230726,191900,1494953300,6780,6780,6780,6780,0
|
|
20230726,191800,1494953300,6780,6780,6780,6780,0
|
|
20230726,191700,1494953300,6780,6780,6780,6780,0
|
|
20230726,191600,1494953300,6780,6780,6780,6780,0
|
|
20230726,191500,1494953300,6780,6780,6780,6780,0
|
|
20230726,191400,1494953300,6780,6780,6780,6780,0
|
|
20230726,191300,1494953300,6780,6780,6780,6780,0
|
|
20230726,191200,1494953300,6780,6780,6780,6780,0
|
|
20230726,191100,1494953300,6780,6780,6780,6780,0
|
|
20230726,191000,1494953300,6780,6780,6780,6780,0
|
|
20230726,190900,1494953300,6780,6780,6780,6780,0
|
|
20230726,190800,1494953300,6780,6780,6780,6780,0
|
|
20230726,190700,1494953300,6780,6780,6780,6780,0
|
|
20230726,190600,1494953300,6780,6780,6780,6780,0
|
|
20230726,190500,1494953300,6780,6780,6780,6780,0
|
|
20230726,190400,1494953300,6780,6780,6780,6780,0
|
|
20230726,190300,1494953300,6780,6780,6780,6780,0
|
|
20230726,190200,1494953300,6780,6780,6780,6780,0
|
|
20230726,190100,1494953300,6780,6780,6780,6780,0
|
|
20230726,190000,1494953300,6780,6780,6780,6780,0
|
|
20230726,185900,1494953300,6780,6780,6780,6780,0
|
|
20230726,185800,1494953300,6780,6780,6780,6780,0
|
|
20230726,185700,1494953300,6780,6780,6780,6780,0
|
|
20230726,185600,1494953300,6780,6780,6780,6780,0
|
|
20230726,185500,1494953300,6780,6780,6780,6780,0
|
|
20230726,185400,1494953300,6780,6780,6780,6780,0
|
|
20230726,185300,1494953300,6780,6780,6780,6780,0
|
|
20230726,185200,1494953300,6780,6780,6780,6780,2464
|
|
20230726,185100,1494953300,6780,6780,6780,6780,0
|
|
20230726,185000,1494953300,6780,6780,6780,6780,0
|
|
20230726,184900,1494953300,6780,6780,6780,6780,0
|
|
20230726,184800,1494953300,6780,6780,6780,6780,0
|
|
20230726,184700,1494953300,6780,6780,6780,6780,0
|
|
20230726,184600,1494953300,6780,6780,6780,6780,0
|
|
20230726,184500,1494953300,6780,6780,6780,6780,0
|
|
20230726,184400,1494953300,6780,6780,6780,6780,0
|
|
20230726,184300,1494953300,6780,6780,6780,6780,0
|
|
20230726,184200,1494953300,6780,6780,6780,6780,0
|
|
20230726,184100,1494953300,6780,6780,6780,6780,0
|
|
20230726,184000,1494953300,6780,6780,6780,6780,0
|
|
20230726,183900,1494953300,6780,6780,6780,6780,0
|
|
20230726,183800,1494953300,6780,6780,6780,6780,0
|
|
20230726,183700,1494953300,6780,6780,6780,6780,0
|
|
20230726,183600,1494953300,6780,6780,6780,6780,0
|
|
20230726,183500,1494953300,6780,6780,6780,6780,0
|
|
20230726,183400,1494953300,6780,6780,6780,6780,0
|
|
20230726,183300,1494953300,6780,6780,6780,6780,0
|
|
20230726,183200,1494953300,6780,6780,6780,6780,0
|
|
20230726,183100,1494953300,6780,6780,6780,6780,0
|
|
20230726,183000,1494953300,6780,6780,6780,6780,0
|
|
20230726,182900,1494953300,6780,6780,6780,6780,0
|
|
20230726,182800,1494953300,6780,6780,6780,6780,0
|
|
20230726,182700,1494953300,6780,6780,6780,6780,0
|
|
20230726,182600,1494953300,6780,6780,6780,6780,0
|
|
20230726,182500,1494953300,6780,6780,6780,6780,0
|
|
20230726,182400,1494953300,6780,6780,6780,6780,0
|
|
20230726,182300,1494953300,6780,6780,6780,6780,0
|
|
20230726,182200,1494953300,6780,6780,6780,6780,2464
|
|
20230726,182100,1494953300,6780,6780,6780,6780,0
|
|
20230726,182000,1494953300,6780,6780,6780,6780,0
|
|
20230726,181900,1494953300,6780,6780,6780,6780,0
|
|
20230726,181800,1494953300,6780,6780,6780,6780,0
|
|
20230726,181700,1494953300,6780,6780,6780,6780,0
|
|
20230726,181600,1494953300,6780,6780,6780,6780,0
|
|
20230726,181500,1494953300,6780,6780,6780,6780,0
|
|
20230726,181400,1494953300,6780,6780,6780,6780,0
|
|
20230726,181300,1494953300,6780,6780,6780,6780,0
|
|
20230726,181200,1494953300,6780,6780,6780,6780,0
|
|
20230726,181100,1494953300,6780,6780,6780,6780,0
|
|
20230726,181000,1494953300,6780,6780,6780,6780,0
|
|
20230726,180900,1494953300,6780,6780,6780,6780,0
|
|
20230726,180800,1494953300,6780,6780,6780,6780,0
|
|
20230726,180700,1494953300,6780,6780,6780,6780,0
|
|
20230726,180600,1494953300,6780,6780,6780,6780,0
|
|
20230726,180500,1494953300,6780,6780,6780,6780,0
|
|
20230726,180400,1494953300,6780,6780,6780,6780,0
|
|
20230726,180300,1494953300,6780,6780,6780,6780,0
|
|
20230726,180200,1494953300,6780,6780,6780,6780,0
|
|
20230726,180100,1494953300,6780,6780,6780,6780,0
|
|
20230726,180000,1494953300,6780,6780,6780,6780,0
|
|
20230726,175900,1494953300,6780,6780,6780,6780,0
|
|
20230726,175800,1494953300,6780,6780,6780,6780,0
|
|
20230726,175700,1494953300,6780,6780,6780,6780,0
|
|
20230726,175600,1494953300,6780,6780,6780,6780,0
|
|
20230726,175500,1494953300,6780,6780,6780,6780,0
|
|
20230726,175400,1494953300,6780,6780,6780,6780,0
|
|
20230726,175300,1494953300,6780,6780,6780,6780,0
|
|
20230726,175200,1494953300,6780,6780,6780,6780,2464
|
|
20230726,175100,1494953300,6780,6780,6780,6780,0
|
|
20230726,175000,1494953300,6780,6780,6780,6780,0
|
|
20230726,174900,1494953300,6780,6780,6780,6780,0
|
|
20230726,174800,1494953300,6780,6780,6780,6780,0
|
|
20230726,174700,1494953300,6780,6780,6780,6780,0
|
|
20230726,174600,1494953300,6780,6780,6780,6780,0
|
|
20230726,174500,1494953300,6780,6780,6780,6780,0
|
|
20230726,174400,1494953300,6780,6780,6780,6780,0
|
|
20230726,174300,1494953300,6780,6780,6780,6780,0
|
|
20230726,174200,1494953300,6780,6780,6780,6780,0
|
|
20230726,174100,1494953300,6780,6780,6780,6780,0
|
|
20230726,174000,1494953300,6780,6780,6780,6780,0
|
|
20230726,173900,1494953300,6780,6780,6780,6780,0
|
|
20230726,173800,1494953300,6780,6780,6780,6780,0
|
|
20230726,173700,1494953300,6780,6780,6780,6780,0
|
|
20230726,173600,1494953300,6780,6780,6780,6780,0
|
|
20230726,173500,1494953300,6780,6780,6780,6780,0
|
|
20230726,173400,1494953300,6780,6780,6780,6780,0
|
|
20230726,173300,1494953300,6780,6780,6780,6780,0
|
|
20230726,173200,1494953300,6780,6780,6780,6780,0
|
|
20230726,173100,1494953300,6780,6780,6780,6780,0
|
|
20230726,173000,1494953300,6780,6780,6780,6780,0
|
|
20230726,172900,1494953300,6780,6780,6780,6780,0
|
|
20230726,172800,1494953300,6780,6780,6780,6780,0
|
|
20230726,172700,1494953300,6780,6780,6780,6780,0
|
|
20230726,172600,1494953300,6780,6780,6780,6780,0
|
|
20230726,172500,1494953300,6780,6780,6780,6780,0
|
|
20230726,172400,1494953300,6780,6780,6780,6780,0
|
|
20230726,172300,1494953300,6780,6780,6780,6780,0
|
|
20230726,172200,1494953300,6780,6780,6780,6780,2464
|
|
20230726,172100,1494953300,6780,6780,6780,6780,0
|
|
20230726,172000,1494953300,6780,6780,6780,6780,0
|
|
20230726,171900,1494953300,6780,6780,6780,6780,0
|
|
20230726,171800,1494953300,6780,6780,6780,6780,0
|
|
20230726,171700,1494953300,6780,6780,6780,6780,0
|
|
20230726,171600,1494953300,6780,6780,6780,6780,0
|
|
20230726,171500,1494953300,6780,6780,6780,6780,0
|
|
20230726,171400,1494953300,6780,6780,6780,6780,0
|
|
20230726,171300,1494953300,6780,6780,6780,6780,0
|
|
20230726,171200,1494953300,6780,6780,6780,6780,0
|
|
20230726,171100,1494953300,6780,6780,6780,6780,0
|
|
20230726,171000,1494953300,6780,6780,6780,6780,0
|
|
20230726,170900,1494953300,6780,6780,6780,6780,0
|
|
20230726,170800,1494953300,6780,6780,6780,6780,0
|
|
20230726,170700,1494953300,6780,6780,6780,6780,0
|
|
20230726,170600,1494953300,6780,6780,6780,6780,0
|
|
20230726,170500,1494953300,6780,6780,6780,6780,0
|
|
20230726,170400,1494953300,6780,6780,6780,6780,0
|
|
20230726,170300,1494953300,6780,6780,6780,6780,0
|
|
20230726,170200,1494953300,6780,6780,6780,6780,0
|
|
20230726,170100,1494953300,6780,6780,6780,6780,0
|
|
20230726,170000,1494953300,6780,6780,6780,6780,0
|
|
20230726,165900,1494953300,6780,6780,6780,6780,0
|
|
20230726,165800,1494953300,6780,6780,6780,6780,0
|
|
20230726,165700,1494953300,6780,6780,6780,6780,0
|
|
20230726,165600,1494953300,6780,6780,6780,6780,0
|
|
20230726,165500,1494953300,6780,6780,6780,6780,0
|
|
20230726,165400,1494953300,6780,6780,6780,6780,0
|
|
20230726,165300,1494953300,6780,6780,6780,6780,0
|
|
20230726,165200,1494953300,6780,6780,6780,6780,2464
|
|
20230726,165100,1494953300,6780,6780,6780,6780,0
|
|
20230726,165000,1494953300,6780,6780,6780,6780,0
|
|
20230726,164900,1494953300,6780,6780,6780,6780,0
|
|
20230726,164800,1494953300,6780,6780,6780,6780,0
|
|
20230726,164700,1494953300,6780,6780,6780,6780,0
|
|
20230726,164600,1494953300,6780,6780,6780,6780,0
|
|
20230726,164500,1494953300,6780,6780,6780,6780,0
|
|
20230726,164400,1494953300,6780,6780,6780,6780,0
|
|
20230726,164300,1494953300,6780,6780,6780,6780,0
|
|
20230726,164200,1494953300,6780,6780,6780,6780,0
|
|
20230726,164100,1494953300,6780,6780,6780,6780,0
|
|
20230726,164000,1494953300,6780,6780,6780,6780,0
|
|
20230726,163900,1494953300,6780,6780,6780,6780,0
|
|
20230726,163800,1494953300,6780,6780,6780,6780,0
|
|
20230726,163700,1494953300,6780,6780,6780,6780,0
|
|
20230726,163600,1494953300,6780,6780,6780,6780,0
|
|
20230726,163500,1494953300,6780,6780,6780,6780,0
|
|
20230726,163400,1494953300,6780,6780,6780,6780,0
|
|
20230726,163300,1494953300,6780,6780,6780,6780,0
|
|
20230726,163200,1494953300,6780,6780,6780,6780,0
|
|
20230726,163100,1494953300,6780,6780,6780,6780,0
|
|
20230726,163000,1494953300,6780,6780,6780,6780,0
|
|
20230726,162900,1494953300,6780,6780,6780,6780,0
|
|
20230726,162800,1494953300,6780,6780,6780,6780,0
|
|
20230726,162700,1494953300,6780,6780,6780,6780,0
|
|
20230726,162600,1494953300,6780,6780,6780,6780,0
|
|
20230726,162500,1494953300,6780,6780,6780,6780,0
|
|
20230726,162400,1494953300,6780,6780,6780,6780,0
|
|
20230726,162300,1494953300,6780,6780,6780,6780,0
|
|
20230726,162200,1494953300,6780,6780,6780,6780,2464
|
|
20230726,162100,1494953300,6780,6780,6780,6780,0
|
|
20230726,162000,1494953300,6780,6780,6780,6780,0
|
|
20230726,161900,1494953300,6780,6780,6780,6780,0
|
|
20230726,161800,1494953300,6780,6780,6780,6780,0
|
|
20230726,161700,1494953300,6780,6780,6780,6780,0
|
|
20230726,161600,1494953300,6780,6780,6780,6780,0
|
|
20230726,161500,1494953300,6780,6780,6780,6780,0
|
|
20230726,161400,1494953300,6780,6780,6780,6780,0
|
|
20230726,161300,1494953300,6780,6780,6780,6780,0
|
|
20230726,161200,1494953300,6780,6780,6780,6780,0
|
|
20230726,161100,1494953300,6780,6780,6780,6780,0
|
|
20230726,161000,1494953300,6780,6780,6780,6780,0
|
|
20230726,160900,1494953300,6780,6780,6780,6780,0
|
|
20230726,160800,1494953300,6780,6780,6780,6780,0
|
|
20230726,160700,1494953300,6780,6780,6780,6780,0
|
|
20230726,160600,1494953300,6780,6780,6780,6780,0
|
|
20230726,160500,1494953300,6780,6780,6780,6780,0
|
|
20230726,160400,1494953300,6780,6780,6780,6780,0
|
|
20230726,160300,1494953300,6780,6780,6780,6780,0
|
|
20230726,160200,1494953300,6780,6780,6780,6780,0
|
|
20230726,160100,1494953300,6780,6780,6780,6780,0
|
|
20230726,160000,1494953300,6780,6780,6780,6780,0
|
|
20230726,155900,1494953300,6780,6780,6780,6780,0
|
|
20230726,155800,1494953300,6780,6780,6780,6780,0
|
|
20230726,155700,1494953300,6780,6780,6780,6780,0
|
|
20230726,155600,1494953300,6780,6780,6780,6780,0
|
|
20230726,155500,1494953300,6780,6780,6780,6780,0
|
|
20230726,155400,1494953300,6780,6780,6780,6780,0
|
|
20230726,155300,1494953300,6780,6780,6780,6780,0
|
|
20230726,155200,1494953300,6780,6780,6780,6780,2464
|
|
20230726,155100,1494953300,6780,6780,6780,6780,0
|
|
20230726,155000,1494953300,6780,6780,6780,6780,0
|
|
20230726,154900,1494953300,6780,6780,6780,6780,0
|
|
20230726,154800,1494953300,6780,6780,6780,6780,0
|
|
20230726,154700,1494953300,6780,6780,6780,6780,0
|
|
20230726,154600,1494953300,6780,6780,6780,6780,0
|
|
20230726,154500,1494953300,6780,6780,6780,6780,0
|
|
20230726,154400,1494953300,6780,6780,6780,6780,0
|
|
20230726,154300,1494953300,6780,6780,6780,6780,0
|
|
20230726,154200,1494953300,6780,6780,6780,6780,0
|
|
20230726,154100,1494953300,6780,6780,6780,6780,0
|
|
20230726,154000,1494953300,6780,6780,6780,6780,0
|
|
20230726,153900,1494953300,6780,6780,6780,6780,0
|
|
20230726,153800,1494953300,6780,6780,6780,6780,0
|
|
20230726,153700,1494953300,6780,6780,6780,6780,0
|
|
20230726,153600,1494953300,6780,6780,6780,6780,0
|
|
20230726,153500,1494953300,6780,6780,6780,6780,0
|
|
20230726,153400,1494953300,6780,6780,6780,6780,0
|
|
20230726,153300,1494953300,6780,6780,6780,6780,0
|
|
20230726,153200,1494953300,6780,6780,6780,6780,0
|
|
20230726,153100,1494953300,6780,6780,6780,6780,0
|
|
20230726,153000,1494953300,6780,6780,6780,6780,2464
|
|
20230726,152900,1478247380,6800,6800,6800,6800,0
|
|
20230726,152800,1478247380,6800,6800,6800,6800,0
|
|
20230726,152700,1478247380,6800,6800,6800,6800,0
|
|
20230726,152600,1478247380,6800,6800,6800,6800,0
|
|
20230726,152500,1478247380,6800,6800,6800,6800,0
|
|
20230726,152400,1478247380,6800,6800,6800,6800,0
|
|
20230726,152300,1478247380,6800,6800,6800,6800,0
|
|
20230726,152200,1478247380,6800,6800,6800,6800,0
|
|
20230726,152100,1478247380,6800,6800,6800,6800,0
|
|
20230726,152000,1478247380,6800,6800,6800,6800,0
|
|
20230726,151900,1478247380,6800,6790,6800,6790,696
|
|
20230726,151800,1473521510,6790,6750,6790,6750,4148
|
|
20230726,151700,1445508930,6750,6740,6750,6740,343
|
|
20230726,151600,1443196060,6740,6740,6740,6740,122
|
|
20230726,151500,1442373780,6730,6730,6740,6730,701
|
|
20230726,151400,1437656040,6730,6730,6730,6730,576
|
|
20230726,151300,1433779560,6710,6710,6710,6710,0
|
|
20230726,151200,1433779560,6710,6710,6710,6710,0
|
|
20230726,151100,1433779560,6710,6710,6710,6710,309
|
|
20230726,151000,1431706170,6720,6720,6720,6720,0
|
|
20230726,150900,1431706170,6720,6740,6740,6720,184
|
|
20230726,150800,1430469290,6740,6740,6740,6740,0
|
|
20230726,150700,1430469290,6740,6740,6740,6740,467
|
|
20230726,150600,1427321710,6700,6740,6740,6700,1075
|
|
20230726,150500,1420113910,6710,6710,6710,6710,336
|
|
20230726,150400,1417859350,6710,6710,6740,6710,485
|
|
20230726,150300,1414599000,6710,6720,6720,6710,354
|
|
20230726,150200,1412221400,6730,6710,6730,6710,309
|
|
20230726,150100,1410147050,6730,6720,6730,6720,10
|
|
20230726,150000,1410079820,6730,6730,6730,6730,0
|
|
20230726,145900,1410079820,6730,6730,6730,6730,0
|
|
20230726,145800,1410079820,6730,6730,6730,6730,0
|
|
20230726,145700,1410079820,6730,6700,6730,6700,104
|
|
20230726,145600,1409381650,6700,6700,6700,6700,0
|
|
20230726,145500,1409381650,6700,6700,6700,6700,50
|
|
20230726,145400,1409046650,6700,6700,6700,6700,0
|
|
20230726,145300,1409046650,6700,6700,6700,6700,0
|
|
20230726,145200,1409046650,6700,6710,6710,6700,1766
|
|
20230726,145100,1397206790,6710,6720,6720,6710,235
|
|
20230726,145000,1395629930,6720,6720,6720,6720,3
|
|
20230726,144900,1395609770,6710,6720,6720,6710,53
|
|
20230726,144800,1395254090,6720,6710,6720,6710,504
|
|
20230726,144700,1391870440,6700,6700,6700,6700,947
|
|
20230726,144600,1385525540,6700,6700,6700,6700,71
|
|
20230726,144500,1385049840,6700,6700,6700,6700,105
|
|
20230726,144400,1384346340,6690,6690,6690,6690,100
|
|
20230726,144300,1383677340,6700,6700,6700,6700,42
|
|
20230726,144200,1383395940,6700,6700,6700,6700,50
|
|
20230726,144100,1383060940,6700,6700,6700,6700,20
|
|
20230726,144000,1382926940,6670,6670,6670,6670,0
|
|
20230726,143900,1382926940,6670,6670,6670,6670,130
|
|
20230726,143800,1382059840,6700,6700,6700,6700,0
|
|
20230726,143700,1382059840,6700,6700,6700,6700,2
|
|
20230726,143600,1382046440,6690,6680,6690,6680,551
|
|
20230726,143500,1378365750,6680,6680,6680,6680,578
|
|
20230726,143400,1374504710,6680,6680,6680,6680,0
|
|
20230726,143300,1374504710,6680,6660,6680,6660,28
|
|
20230726,143200,1374318070,6660,6660,6660,6660,0
|
|
20230726,143100,1374318070,6660,6660,6660,6660,0
|
|
20230726,143000,1374318070,6660,6670,6670,6660,100
|
|
20230726,142900,1373652060,6670,6660,6670,6660,973
|
|
20230726,142800,1367164000,6650,6650,6650,6650,543
|
|
20230726,142700,1363553050,6650,6650,6650,6650,85
|
|
20230726,142600,1362987800,6650,6630,6650,6630,317
|
|
20230726,142500,1360881190,6630,6630,6630,6620,974
|
|
20230726,142400,1354424660,6620,6640,6640,6620,1371
|
|
20230726,142300,1345323260,6640,6640,6640,6640,0
|
|
20230726,142200,1345323260,6640,6640,6640,6640,0
|
|
20230726,142100,1345323260,6640,6640,6640,6640,342
|
|
20230726,142000,1343052380,6640,6640,6640,6640,381
|
|
20230726,141900,1340522540,6650,6640,6650,6640,356
|
|
20230726,141800,1338155150,6640,6640,6640,6640,66
|
|
20230726,141700,1337716910,6640,6640,6640,6640,151
|
|
20230726,141600,1336714270,6620,6600,6630,6600,935
|
|
20230726,141500,1330525870,6600,6580,6600,6580,61
|
|
20230726,141400,1330124270,6620,6600,6620,6600,1148
|
|
20230726,141300,1322546830,6600,6600,6600,6600,10
|
|
20230726,141200,1322480830,6600,6570,6600,6570,4
|
|
20230726,141100,1322454490,6600,6580,6600,6570,293
|
|
20230726,141000,1320527860,6600,6600,6600,6600,10
|
|
20230726,140900,1320461860,6600,6600,6600,6600,283
|
|
20230726,140800,1318594060,6600,6600,6600,6600,219
|
|
20230726,140700,1317148660,6600,6580,6600,6580,36
|
|
20230726,140600,1316911080,6560,6560,6560,6560,0
|
|
20230726,140500,1316911080,6560,6570,6570,6560,205
|
|
20230726,140400,1315564280,6570,6580,6580,6570,1333
|
|
20230726,140300,1306806370,6630,6560,6630,6560,704
|
|
20230726,140200,1302159960,6560,6560,6560,6560,84
|
|
20230726,140100,1301608920,6560,6570,6570,6560,820
|
|
20230726,140000,1296229690,6560,6600,6600,6560,2229
|
|
20230726,135900,1281565340,6590,6600,6600,6590,428
|
|
20230726,135800,1278744350,6610,6610,6610,6610,0
|
|
20230726,135700,1278744350,6610,6610,6610,6610,0
|
|
20230726,135600,1278744350,6610,6620,6630,6610,397
|
|
20230726,135500,1276118860,6610,6610,6610,6610,0
|
|
20230726,135400,1276118860,6610,6620,6630,6610,280
|
|
20230726,135300,1274266410,6630,6630,6630,6630,0
|
|
20230726,135200,1274266410,6630,6630,6630,6630,6
|
|
20230726,135100,1274226630,6630,6630,6630,6630,60
|
|
20230726,135000,1273828830,6630,6630,6630,6630,16
|
|
20230726,134900,1273722750,6630,6630,6630,6600,120
|
|
20230726,134800,1272929820,6600,6600,6600,6600,4
|
|
20230726,134700,1272903420,6600,6600,6600,6600,47
|
|
20230726,134600,1272593220,6600,6600,6600,6600,182
|
|
20230726,134500,1271392020,6600,6620,6630,6600,320
|
|
20230726,134400,1269276920,6620,6620,6620,6620,66
|
|
20230726,134300,1268840000,6580,6580,6580,6580,0
|
|
20230726,134200,1268840000,6580,6580,6580,6580,0
|
|
20230726,134100,1268840000,6580,6580,6580,6580,2
|
|
20230726,134000,1268826840,6570,6630,6630,6570,3794
|
|
20230726,133900,1243782200,6640,6640,6640,6640,104
|
|
20230726,133800,1243091640,6630,6630,6630,6630,0
|
|
20230726,133700,1243091640,6630,6620,6630,6620,143
|
|
20230726,133600,1242143970,6620,6620,6620,6620,200
|
|
20230726,133500,1240819970,6610,6610,6610,6610,110
|
|
20230726,133400,1240092870,6610,6620,6620,6610,427
|
|
20230726,133300,1237269370,6620,6610,6620,6610,472
|
|
20230726,133200,1234145550,6610,6610,6610,6610,16
|
|
20230726,133100,1234039790,6610,6610,6610,6610,102
|
|
20230726,133000,1233365570,6600,6600,6600,6600,0
|
|
20230726,132900,1233365570,6600,6600,6600,6600,122
|
|
20230726,132800,1232560370,6600,6600,6600,6600,0
|
|
20230726,132700,1232560370,6600,6600,6600,6600,0
|
|
20230726,132600,1232560370,6600,6600,6600,6600,82
|
|
20230726,132500,1232019170,6600,6600,6600,6600,2
|
|
20230726,132400,1232005970,6620,6610,6620,6610,18
|
|
20230726,132300,1231886930,6590,6600,6620,6580,961
|
|
20230726,132200,1225558840,6620,6620,6620,6620,6
|
|
20230726,132100,1225519120,6600,6600,6600,6600,110
|
|
20230726,132000,1224793120,6590,6580,6590,6580,60
|
|
20230726,131900,1224397820,6590,6590,6590,6590,30
|
|
20230726,131800,1224200120,6590,6570,6590,6570,257
|
|
20230726,131700,1222511030,6570,6570,6570,6570,100
|
|
20230726,131600,1221854030,6570,6570,6570,6570,1386
|
|
20230726,131500,1212748010,6570,6590,6590,6570,303
|
|
20230726,131400,1210754660,6590,6580,6590,6580,359
|
|
20230726,131300,1208391840,6590,6590,6590,6580,1397
|
|
20230726,131200,1199197870,6590,6620,6620,6590,4194
|
|
20230726,131100,1171498630,6620,6620,6620,6620,501
|
|
20230726,131000,1168182010,6630,6630,6630,6630,0
|
|
20230726,130900,1168182010,6630,6630,6630,6630,170
|
|
20230726,130800,1167054910,6630,6630,6630,6630,30
|
|
20230726,130700,1166856010,6620,6620,6620,6620,0
|
|
20230726,130600,1166856010,6620,6620,6620,6620,718
|
|
20230726,130500,1162102850,6620,6620,6620,6620,200
|
|
20230726,130400,1160778850,6630,6620,6630,6620,121
|
|
20230726,130300,1159977820,6630,6620,6630,6620,30
|
|
20230726,130200,1159779120,6620,6620,6620,6620,200
|
|
20230726,130100,1158455120,6620,6620,6620,6620,0
|
|
20230726,130000,1158455120,6620,6630,6630,6620,31
|
|
20230726,125900,1158249600,6630,6640,6640,6630,614
|
|
20230726,125800,1154177250,6640,6640,6640,6640,19
|
|
20230726,125700,1154051090,6650,6650,6650,6650,10
|
|
20230726,125600,1153984590,6650,6650,6650,6650,5
|
|
20230726,125500,1153951340,6650,6630,6650,6630,2
|
|
20230726,125400,1153938060,6650,6650,6650,6650,6
|
|
20230726,125300,1153898160,6650,6650,6650,6620,667
|
|
20230726,125200,1149480860,6650,6650,6650,6650,2
|
|
20230726,125100,1149467560,6650,6650,6650,6650,20
|
|
20230726,125000,1149334560,6650,6650,6650,6620,103
|
|
20230726,124900,1148649640,6650,6650,6650,6650,0
|
|
20230726,124800,1148649640,6650,6650,6650,6650,105
|
|
20230726,124700,1147951390,6650,6660,6660,6650,54
|
|
20230726,124600,1147592260,6660,6610,6660,6610,12
|
|
20230726,124500,1147512890,6610,6610,6610,6610,1093
|
|
20230726,124400,1140288160,6620,6620,6620,6620,1233
|
|
20230726,124300,1132125700,6670,6670,6670,6670,0
|
|
20230726,124200,1132125700,6670,6670,6670,6670,0
|
|
20230726,124100,1132125700,6670,6620,6670,6620,45
|
|
20230726,124000,1131827750,6670,6670,6670,6620,64
|
|
20230726,123900,1131403970,6660,6660,6660,6660,153
|
|
20230726,123800,1130384990,6660,6610,6660,6610,69
|
|
20230726,123700,1129927620,6600,6600,6600,6600,0
|
|
20230726,123600,1129927620,6600,6600,6600,6600,128
|
|
20230726,123500,1129082820,6600,6650,6650,6600,230
|
|
20230726,123400,1127564320,6610,6610,6610,6610,800
|
|
20230726,123300,1122276320,6610,6610,6610,6610,0
|
|
20230726,123200,1122276320,6610,6610,6610,6610,909
|
|
20230726,123100,1116267830,6610,6630,6630,6610,935
|
|
20230726,123000,1110078110,6630,6630,6630,6630,15
|
|
20230726,122900,1109978660,6630,6630,6630,6630,0
|
|
20230726,122800,1109978660,6630,6640,6640,6630,601
|
|
20230726,122700,1105993340,6640,6640,6650,6640,1224
|
|
20230726,122600,1097865850,6640,6650,6650,6640,300
|
|
20230726,122500,1095873420,6650,6660,6660,6650,2313
|
|
20230726,122400,1080487590,6670,6670,6670,6670,70
|
|
20230726,122300,1080020690,6670,6680,6680,6670,1416
|
|
20230726,122200,1070574150,6680,6690,6690,6680,503
|
|
20230726,122100,1067210480,6690,6690,6690,6690,22
|
|
20230726,122000,1067063300,6690,6690,6690,6690,0
|
|
20230726,121900,1067063300,6690,6690,6690,6690,4
|
|
20230726,121800,1067036540,6700,6700,6700,6700,101
|
|
20230726,121700,1066359840,6700,6700,6700,6700,706
|
|
20230726,121600,1061629640,6700,6700,6700,6700,15
|
|
20230726,121500,1061529140,6700,6700,6700,6700,0
|
|
20230726,121400,1061529140,6700,6700,6700,6700,42
|
|
20230726,121300,1061247740,6700,6700,6700,6700,0
|
|
20230726,121200,1061247740,6700,6700,6700,6700,0
|
|
20230726,121100,1061247740,6700,6710,6710,6700,489
|
|
20230726,121000,1057971340,6700,6700,6700,6700,1086
|
|
20230726,120900,1050695140,6700,6710,6710,6700,102
|
|
20230726,120800,1050011720,6710,6730,6730,6710,668
|
|
20230726,120700,1045527940,6730,6740,6740,6730,242
|
|
20230726,120600,1043899220,6740,6740,6740,6740,24
|
|
20230726,120500,1043737460,6740,6740,6740,6740,1
|
|
20230726,120400,1043730720,6730,6730,6730,6730,0
|
|
20230726,120300,1043730720,6730,6730,6730,6730,6
|
|
20230726,120200,1043690340,6730,6730,6730,6730,0
|
|
20230726,120100,1043690340,6730,6730,6730,6730,569
|
|
20230726,120000,1039860970,6740,6740,6740,6740,301
|
|
20230726,115900,1037832230,6740,6740,6740,6740,2
|
|
20230726,115800,1037818750,6740,6740,6740,6740,1
|
|
20230726,115700,1037812010,6740,6740,6740,6740,1
|
|
20230726,115600,1037805270,6740,6740,6740,6740,0
|
|
20230726,115500,1037805270,6740,6740,6740,6740,3
|
|
20230726,115400,1037785050,6740,6740,6740,6740,201
|
|
20230726,115300,1036430310,6740,6750,6750,6740,103
|
|
20230726,115200,1035736040,6750,6750,6750,6750,10
|
|
20230726,115100,1035668540,6730,6730,6730,6730,12
|
|
20230726,115000,1035587780,6750,6750,6750,6750,0
|
|
20230726,114900,1035587780,6750,6750,6750,6750,1
|
|
20230726,114800,1035581030,6730,6730,6730,6730,0
|
|
20230726,114700,1035581030,6730,6750,6750,6730,73
|
|
20230726,114600,1035089720,6750,6750,6750,6730,105
|
|
20230726,114500,1034381170,6750,6750,6750,6750,0
|
|
20230726,114400,1034381170,6750,6740,6750,6740,11
|
|
20230726,114300,1034307020,6730,6730,6730,6730,0
|
|
20230726,114200,1034307020,6730,6730,6750,6730,1208
|
|
20230726,114100,1026177040,6730,6730,6730,6730,40
|
|
20230726,114000,1025907840,6750,6740,6750,6730,13
|
|
20230726,113900,1025820230,6750,6750,6750,6750,203
|
|
20230726,113800,1024449980,6750,6750,6750,6750,0
|
|
20230726,113700,1024449980,6750,6750,6750,6750,17
|
|
20230726,113600,1024335230,6750,6740,6750,6740,734
|
|
20230726,113500,1019388010,6730,6730,6730,6730,664
|
|
20230726,113400,1014919290,6730,6720,6730,6720,100
|
|
20230726,113300,1014247280,6720,6720,6720,6720,2
|
|
20230726,113200,1014233840,6720,6730,6730,6720,25
|
|
20230726,113100,1014065760,6730,6730,6730,6730,6
|
|
20230726,113000,1014025380,6710,6710,6710,6710,69
|
|
20230726,112900,1013562390,6700,6710,6710,6700,284
|
|
20230726,112800,1011656780,6710,6710,6710,6710,120
|
|
20230726,112700,1010851580,6730,6730,6730,6730,0
|
|
20230726,112600,1010851580,6730,6730,6730,6730,29
|
|
20230726,112500,1010656410,6730,6730,6730,6710,3
|
|
20230726,112400,1010636240,6710,6730,6730,6710,321
|
|
20230726,112300,1008482310,6710,6730,6730,6710,335
|
|
20230726,112200,1006233760,6730,6730,6730,6730,0
|
|
20230726,112100,1006233760,6730,6720,6730,6720,110
|
|
20230726,112000,1005493470,6710,6720,6730,6710,161
|
|
20230726,111900,1004411980,6720,6730,6730,6700,5
|
|
20230726,111800,1004378380,6730,6730,6730,6730,61
|
|
20230726,111700,1003967850,6730,6710,6730,6710,3
|
|
20230726,111600,1003947700,6720,6720,6720,6720,36
|
|
20230726,111500,1003705780,6720,6720,6720,6710,127
|
|
20230726,111400,1002852390,6720,6720,6720,6720,29
|
|
20230726,111300,1002657510,6720,6690,6720,6690,12
|
|
20230726,111200,1002577200,6680,6680,6680,6680,0
|
|
20230726,111100,1002577200,6680,6680,6680,6680,100
|
|
20230726,111000,1001909200,6680,6680,6680,6680,241
|
|
20230726,110900,1000299320,6680,6730,6730,6680,253
|
|
20230726,110800,998606620,6730,6680,6730,6680,102
|
|
20230726,110700,997922660,6670,6670,6670,6670,0
|
|
20230726,110600,997922660,6670,6670,6670,6670,0
|
|
20230726,110500,997922660,6670,6700,6700,6670,760
|
|
20230726,110400,992832540,6720,6720,6720,6720,1
|
|
20230726,110300,992825820,6710,6710,6710,6710,501
|
|
20230726,110200,989464110,6710,6700,6710,6700,4
|
|
20230726,110100,989437290,6700,6710,6710,6700,292
|
|
20230726,110000,987478920,6710,6730,6730,6710,469
|
|
20230726,105900,984329190,6730,6730,6730,6730,1311
|
|
20230726,105800,975506160,6730,6720,6730,6720,248
|
|
20230726,105700,973838320,6720,6710,6720,6710,182
|
|
20230726,105600,972617090,6710,6710,6710,6710,0
|
|
20230726,105500,972617090,6710,6710,6710,6710,8
|
|
20230726,105400,972563410,6710,6710,6710,6710,2
|
|
20230726,105300,972549990,6720,6720,6720,6720,4
|
|
20230726,105200,972523110,6720,6710,6720,6710,31
|
|
20230726,105100,972314850,6710,6720,6720,6710,128
|
|
20230726,105000,971454720,6720,6670,6720,6670,12651
|
|
20230726,104900,886918290,6650,6670,6670,6650,528
|
|
20230726,104800,883406990,6670,6660,6670,6660,165
|
|
20230726,104700,882306710,6660,6660,6660,6660,319
|
|
20230726,104600,880182170,6650,6650,6650,6640,536
|
|
20230726,104500,876620900,6640,6650,6650,6640,254
|
|
20230726,104400,874933240,6670,6660,6670,6640,1776
|
|
20230726,104300,863116250,6660,6670,6670,6660,641
|
|
20230726,104200,858841280,6670,6660,6670,6660,214
|
|
20230726,104100,857415950,6670,6670,6670,6670,100
|
|
20230726,104000,856748950,6660,6660,6660,6660,507
|
|
20230726,103900,853372330,6670,6670,6670,6660,249
|
|
20230726,103800,851711600,6670,6680,6680,6670,544
|
|
20230726,103700,848080120,6680,6680,6680,6680,285
|
|
20230726,103600,846176320,6690,6690,6690,6690,7
|
|
20230726,103500,846129490,6670,6670,6670,6670,1539
|
|
20230726,103400,835864360,6670,6660,6670,6660,849
|
|
20230726,103300,830202400,6660,6660,6660,6660,108
|
|
20230726,103200,829483120,6660,6660,6670,6660,22
|
|
20230726,103100,829336590,6660,6670,6670,6660,100
|
|
20230726,103000,828670290,6670,6680,6680,6670,750
|
|
20230726,102900,823666790,6680,6680,6680,6680,285
|
|
20230726,102800,821762990,6680,6680,6680,6680,309
|
|
20230726,102700,819698870,6690,6690,6690,6690,7
|
|
20230726,102600,819652040,6670,6680,6680,6670,15
|
|
20230726,102500,819551940,6670,6670,6670,6670,357
|
|
20230726,102400,817170750,6670,6680,6680,6670,2287
|
|
20230726,102300,801903700,6690,6690,6690,6690,198
|
|
20230726,102200,800579080,6690,6700,6700,6680,1759
|
|
20230726,102100,788798100,6690,6700,6700,6690,87
|
|
20230726,102000,788215800,6700,6700,6700,6690,1167
|
|
20230726,101900,780404900,6700,6690,6700,6690,560
|
|
20230726,101800,776656000,6690,6690,6690,6690,2992
|
|
20230726,101700,756639520,6690,6750,6750,6690,623
|
|
20230726,101600,752470940,6750,6750,6750,6750,45
|
|
20230726,101500,752167190,6730,6720,6730,6690,3130
|
|
20230726,101400,731177030,6730,6740,6740,6730,705
|
|
20230726,101300,726427330,6730,6710,6730,6710,964
|
|
20230726,101200,719958130,6710,6730,6740,6710,1315
|
|
20230726,101100,711133880,6710,6720,6730,6710,327
|
|
20230726,101000,708936950,6730,6730,6730,6730,308
|
|
20230726,100900,706864110,6730,6740,6740,6730,177
|
|
20230726,100800,705672530,6740,6740,6740,6740,1569
|
|
20230726,100700,695097470,6750,6750,6750,6740,241
|
|
20230726,100600,693472720,6750,6750,6750,6740,561
|
|
20230726,100500,689691500,6750,6750,6780,6750,1015
|
|
20230726,100400,682840220,6750,6760,6760,6750,851
|
|
20230726,100300,677092260,6790,6780,6790,6770,1229
|
|
20230726,100200,668761030,6780,6790,6790,6780,380
|
|
20230726,100100,666183920,6790,6790,6800,6790,592
|
|
20230726,100000,662164230,6790,6790,6790,6790,532
|
|
20230726,095900,658551950,6790,6790,6790,6790,247
|
|
20230726,095800,656874820,6810,6810,6810,6790,116
|
|
20230726,095700,656086860,6780,6810,6820,6780,247
|
|
20230726,095600,654402460,6820,6810,6820,6810,192
|
|
20230726,095500,653093130,6820,6780,6820,6780,253
|
|
20230726,095400,651375670,6820,6780,6820,6780,51
|
|
20230726,095300,651029850,6820,6800,6820,6780,963
|
|
20230726,095200,644476090,6780,6800,6830,6780,276
|
|
20230726,095100,642599260,6800,6820,6830,6800,19
|
|
20230726,095000,642469640,6820,6810,6820,6800,48
|
|
20230726,094900,642142790,6810,6800,6810,6780,153
|
|
20230726,094800,641103580,6800,6800,6800,6800,1055
|
|
20230726,094700,633929580,6800,6810,6810,6800,9
|
|
20230726,094600,633868310,6810,6820,6820,6800,289
|
|
20230726,094500,631901840,6820,6790,6820,6790,2376
|
|
20230726,094400,615745380,6790,6780,6790,6770,666
|
|
20230726,094300,611232440,6760,6790,6790,6760,166
|
|
20230726,094200,610105360,6790,6750,6800,6750,3137
|
|
20230726,094100,588822310,6750,6750,6760,6750,3388
|
|
20230726,094000,565922510,6740,6710,6740,6700,1954
|
|
20230726,093900,552775930,6710,6710,6730,6710,539
|
|
20230726,093800,549159220,6740,6740,6740,6710,105
|
|
20230726,093700,548453170,6750,6700,6750,6690,1014
|
|
20230726,093600,541647970,6700,6760,6760,6700,1019
|
|
20230726,093500,534810440,6760,6710,6760,6710,224
|
|
20230726,093400,533298360,6700,6710,6750,6700,3217
|
|
20230726,093300,511706380,6710,6740,6740,6710,814
|
|
20230726,093200,506242870,6710,6760,6760,6710,3896
|
|
20230726,093100,479998320,6760,6770,6780,6760,1089
|
|
20230726,093000,472630890,6790,6790,6790,6790,192
|
|
20230726,092900,471327210,6790,6790,6790,6780,485
|
|
20230726,092800,468038780,6790,6790,6790,6790,594
|
|
20230726,092700,464005520,6780,6790,6790,6780,1907
|
|
20230726,092600,451066540,6790,6800,6810,6790,1750
|
|
20230726,092500,439163330,6810,6780,6820,6780,369
|
|
20230726,092400,436655290,6780,6780,6810,6780,980
|
|
20230726,092300,430004550,6770,6740,6790,6710,2304
|
|
20230726,092200,414421180,6710,6770,6770,6710,5967
|
|
20230726,092100,374305800,6770,6730,6770,6710,2589
|
|
20230726,092000,356846270,6730,6810,6810,6730,2188
|
|
20230726,091900,342012970,6820,6810,6830,6800,1362
|
|
20230726,091800,332722520,6790,6850,6870,6520,7025
|
|
20230726,091700,285061010,6870,6930,6930,6830,4927
|
|
20230726,091600,251121970,6940,6970,6970,6940,626
|
|
20230726,091500,246776610,6960,6970,6970,6950,225
|
|
20230726,091400,245210930,6980,6980,6980,6960,77
|
|
20230726,091300,244674590,6980,6990,6990,6980,221
|
|
20230726,091200,243131820,6980,6980,6980,6980,301
|
|
20230726,091100,241030840,6980,6960,6980,6960,2
|
|
20230726,091000,241016900,6960,6950,6960,6950,1507
|
|
20230726,090900,230537790,6950,6920,6950,6910,1079
|
|
20230726,090800,223060730,6920,6880,6920,6870,1327
|
|
20230726,090700,213930190,6890,6900,6930,6890,5787
|
|
20230726,090600,174000780,6900,6900,6930,6900,1498
|
|
20230726,090500,163659980,6900,6970,6970,6900,2575
|
|
20230726,090400,145850760,6970,6990,6990,6950,1536
|
|
20230726,090300,135154410,7000,7020,7050,7000,1891
|
|
20230726,090200,121910450,7060,7080,7080,7020,873
|
|
20230726,090100,115777720,7090,7100,7100,7090,2001
|
|
20230726,090000,101570630,7120,7010,7120,7010,14456
|