578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183500,4137728280,9900,9900,9900,9900,2141
|
|
20230726,183400,4137728280,9900,9900,9900,9900,0
|
|
20230726,183300,4137728280,9900,9900,9900,9900,0
|
|
20230726,183200,4137728280,9900,9900,9900,9900,0
|
|
20230726,183100,4137728280,9900,9900,9900,9900,0
|
|
20230726,183000,4137728280,9900,9900,9900,9900,0
|
|
20230726,182900,4137728280,9900,9900,9900,9900,0
|
|
20230726,182800,4137728280,9900,9900,9900,9900,0
|
|
20230726,182700,4137728280,9900,9900,9900,9900,0
|
|
20230726,182600,4137728280,9900,9900,9900,9900,0
|
|
20230726,182500,4137728280,9900,9900,9900,9900,0
|
|
20230726,182400,4137728280,9900,9900,9900,9900,0
|
|
20230726,182300,4137728280,9900,9900,9900,9900,0
|
|
20230726,182200,4137728280,9900,9900,9900,9900,0
|
|
20230726,182100,4137728280,9900,9900,9900,9900,0
|
|
20230726,182000,4137728280,9900,9900,9900,9900,0
|
|
20230726,181900,4137728280,9900,9900,9900,9900,0
|
|
20230726,181800,4137728280,9900,9900,9900,9900,0
|
|
20230726,181700,4137728280,9900,9900,9900,9900,0
|
|
20230726,181600,4137728280,9900,9900,9900,9900,0
|
|
20230726,181500,4137728280,9900,9900,9900,9900,0
|
|
20230726,181400,4137728280,9900,9900,9900,9900,0
|
|
20230726,181300,4137728280,9900,9900,9900,9900,0
|
|
20230726,181200,4137728280,9900,9900,9900,9900,0
|
|
20230726,181100,4137728280,9900,9900,9900,9900,0
|
|
20230726,181000,4137728280,9900,9900,9900,9900,0
|
|
20230726,180900,4137728280,9900,9900,9900,9900,0
|
|
20230726,180800,4137728280,9900,9900,9900,9900,0
|
|
20230726,180700,4137728280,9900,9900,9900,9900,0
|
|
20230726,180600,4137728280,9900,9900,9900,9900,0
|
|
20230726,180500,4137728280,9900,9900,9900,9900,2141
|
|
20230726,180400,4137728280,9900,9900,9900,9900,0
|
|
20230726,180300,4137728280,9900,9900,9900,9900,0
|
|
20230726,180200,4137728280,9900,9900,9900,9900,0
|
|
20230726,180100,4137728280,9900,9900,9900,9900,0
|
|
20230726,180000,4137728280,9900,9900,9900,9900,0
|
|
20230726,175900,4137728280,9900,9900,9900,9900,0
|
|
20230726,175800,4137728280,9900,9900,9900,9900,0
|
|
20230726,175700,4137728280,9900,9900,9900,9900,0
|
|
20230726,175600,4137728280,9900,9900,9900,9900,0
|
|
20230726,175500,4137728280,9900,9900,9900,9900,0
|
|
20230726,175400,4137728280,9900,9900,9900,9900,0
|
|
20230726,175300,4137728280,9900,9900,9900,9900,0
|
|
20230726,175200,4137728280,9900,9900,9900,9900,0
|
|
20230726,175100,4137728280,9900,9900,9900,9900,0
|
|
20230726,175000,4137728280,9900,9900,9900,9900,0
|
|
20230726,174900,4137728280,9900,9900,9900,9900,0
|
|
20230726,174800,4137728280,9900,9900,9900,9900,0
|
|
20230726,174700,4137728280,9900,9900,9900,9900,0
|
|
20230726,174600,4137728280,9900,9900,9900,9900,0
|
|
20230726,174500,4137728280,9900,9900,9900,9900,0
|
|
20230726,174400,4137728280,9900,9900,9900,9900,0
|
|
20230726,174300,4137728280,9900,9900,9900,9900,0
|
|
20230726,174200,4137728280,9900,9900,9900,9900,0
|
|
20230726,174100,4137728280,9900,9900,9900,9900,0
|
|
20230726,174000,4137728280,9900,9900,9900,9900,0
|
|
20230726,173900,4137728280,9900,9900,9900,9900,0
|
|
20230726,173800,4137728280,9900,9900,9900,9900,0
|
|
20230726,173700,4137728280,9900,9900,9900,9900,0
|
|
20230726,173600,4137728280,9900,9900,9900,9900,0
|
|
20230726,173500,4137728280,9900,9900,9900,9900,2141
|
|
20230726,173400,4137728280,9900,9900,9900,9900,0
|
|
20230726,173300,4137728280,9900,9900,9900,9900,0
|
|
20230726,173200,4137728280,9900,9900,9900,9900,0
|
|
20230726,173100,4137728280,9900,9900,9900,9900,0
|
|
20230726,173000,4137728280,9900,9900,9900,9900,0
|
|
20230726,172900,4137728280,9900,9900,9900,9900,0
|
|
20230726,172800,4137728280,9900,9900,9900,9900,0
|
|
20230726,172700,4137728280,9900,9900,9900,9900,0
|
|
20230726,172600,4137728280,9900,9900,9900,9900,0
|
|
20230726,172500,4137728280,9900,9900,9900,9900,0
|
|
20230726,172400,4137728280,9900,9900,9900,9900,0
|
|
20230726,172300,4137728280,9900,9900,9900,9900,0
|
|
20230726,172200,4137728280,9900,9900,9900,9900,0
|
|
20230726,172100,4137728280,9900,9900,9900,9900,0
|
|
20230726,172000,4137728280,9900,9900,9900,9900,0
|
|
20230726,171900,4137728280,9900,9900,9900,9900,0
|
|
20230726,171800,4137728280,9900,9900,9900,9900,0
|
|
20230726,171700,4137728280,9900,9900,9900,9900,0
|
|
20230726,171600,4137728280,9900,9900,9900,9900,0
|
|
20230726,171500,4137728280,9900,9900,9900,9900,0
|
|
20230726,171400,4137728280,9900,9900,9900,9900,0
|
|
20230726,171300,4137728280,9900,9900,9900,9900,0
|
|
20230726,171200,4137728280,9900,9900,9900,9900,0
|
|
20230726,171100,4137728280,9900,9900,9900,9900,0
|
|
20230726,171000,4137728280,9900,9900,9900,9900,0
|
|
20230726,170900,4137728280,9900,9900,9900,9900,0
|
|
20230726,170800,4137728280,9900,9900,9900,9900,0
|
|
20230726,170700,4137728280,9900,9900,9900,9900,0
|
|
20230726,170600,4137728280,9900,9900,9900,9900,0
|
|
20230726,170500,4137728280,9900,9900,9900,9900,2141
|
|
20230726,170400,4137728280,9900,9900,9900,9900,0
|
|
20230726,170300,4137728280,9900,9900,9900,9900,0
|
|
20230726,170200,4137728280,9900,9900,9900,9900,0
|
|
20230726,170100,4137728280,9900,9900,9900,9900,0
|
|
20230726,170000,4137728280,9900,9900,9900,9900,0
|
|
20230726,165900,4137728280,9900,9900,9900,9900,0
|
|
20230726,165800,4137728280,9900,9900,9900,9900,0
|
|
20230726,165700,4137728280,9900,9900,9900,9900,0
|
|
20230726,165600,4137728280,9900,9900,9900,9900,0
|
|
20230726,165500,4137728280,9900,9900,9900,9900,0
|
|
20230726,165400,4137728280,9900,9900,9900,9900,0
|
|
20230726,165300,4137728280,9900,9900,9900,9900,0
|
|
20230726,165200,4137728280,9900,9900,9900,9900,0
|
|
20230726,165100,4137728280,9900,9900,9900,9900,0
|
|
20230726,165000,4137728280,9900,9900,9900,9900,0
|
|
20230726,164900,4137728280,9900,9900,9900,9900,0
|
|
20230726,164800,4137728280,9900,9900,9900,9900,0
|
|
20230726,164700,4137728280,9900,9900,9900,9900,0
|
|
20230726,164600,4137728280,9900,9900,9900,9900,0
|
|
20230726,164500,4137728280,9900,9900,9900,9900,0
|
|
20230726,164400,4137728280,9900,9900,9900,9900,0
|
|
20230726,164300,4137728280,9900,9900,9900,9900,0
|
|
20230726,164200,4137728280,9900,9900,9900,9900,0
|
|
20230726,164100,4137728280,9900,9900,9900,9900,0
|
|
20230726,164000,4137728280,9900,9900,9900,9900,0
|
|
20230726,163900,4137728280,9900,9900,9900,9900,0
|
|
20230726,163800,4137728280,9900,9900,9900,9900,0
|
|
20230726,163700,4137728280,9900,9900,9900,9900,0
|
|
20230726,163600,4137728280,9900,9900,9900,9900,0
|
|
20230726,163500,4137728280,9900,9900,9900,9900,2141
|
|
20230726,163400,4137728280,9900,9900,9900,9900,0
|
|
20230726,163300,4137728280,9900,9900,9900,9900,0
|
|
20230726,163200,4137728280,9900,9900,9900,9900,0
|
|
20230726,163100,4137728280,9900,9900,9900,9900,0
|
|
20230726,163000,4137728280,9900,9900,9900,9900,0
|
|
20230726,162900,4137728280,9900,9900,9900,9900,0
|
|
20230726,162800,4137728280,9900,9900,9900,9900,0
|
|
20230726,162700,4137728280,9900,9900,9900,9900,0
|
|
20230726,162600,4137728280,9900,9900,9900,9900,0
|
|
20230726,162500,4137728280,9900,9900,9900,9900,0
|
|
20230726,162400,4137728280,9900,9900,9900,9900,0
|
|
20230726,162300,4137728280,9900,9900,9900,9900,0
|
|
20230726,162200,4137728280,9900,9900,9900,9900,0
|
|
20230726,162100,4137728280,9900,9900,9900,9900,0
|
|
20230726,162000,4137728280,9900,9900,9900,9900,0
|
|
20230726,161900,4137728280,9900,9900,9900,9900,0
|
|
20230726,161800,4137728280,9900,9900,9900,9900,0
|
|
20230726,161700,4137728280,9900,9900,9900,9900,0
|
|
20230726,161600,4137728280,9900,9900,9900,9900,0
|
|
20230726,161500,4137728280,9900,9900,9900,9900,0
|
|
20230726,161400,4137728280,9900,9900,9900,9900,0
|
|
20230726,161300,4137728280,9900,9900,9900,9900,0
|
|
20230726,161200,4137728280,9900,9900,9900,9900,0
|
|
20230726,161100,4137728280,9900,9900,9900,9900,0
|
|
20230726,161000,4137728280,9900,9900,9900,9900,0
|
|
20230726,160900,4137728280,9900,9900,9900,9900,0
|
|
20230726,160800,4137728280,9900,9900,9900,9900,0
|
|
20230726,160700,4137728280,9900,9900,9900,9900,0
|
|
20230726,160600,4137728280,9900,9900,9900,9900,0
|
|
20230726,160500,4137728280,9900,9900,9900,9900,2141
|
|
20230726,160400,4137728280,9900,9900,9900,9900,0
|
|
20230726,160300,4137728280,9900,9900,9900,9900,0
|
|
20230726,160200,4137728280,9900,9900,9900,9900,0
|
|
20230726,160100,4137728280,9900,9900,9900,9900,0
|
|
20230726,160000,4137728280,9900,9900,9900,9900,0
|
|
20230726,155900,4137728280,9900,9900,9900,9900,0
|
|
20230726,155800,4137728280,9900,9900,9900,9900,0
|
|
20230726,155700,4137728280,9900,9900,9900,9900,0
|
|
20230726,155600,4137728280,9900,9900,9900,9900,0
|
|
20230726,155500,4137728280,9900,9900,9900,9900,0
|
|
20230726,155400,4137728280,9900,9900,9900,9900,0
|
|
20230726,155300,4137728280,9900,9900,9900,9900,0
|
|
20230726,155200,4137728280,9900,9900,9900,9900,0
|
|
20230726,155100,4137728280,9900,9900,9900,9900,0
|
|
20230726,155000,4137728280,9900,9900,9900,9900,0
|
|
20230726,154900,4137728280,9900,9900,9900,9900,0
|
|
20230726,154800,4137728280,9900,9900,9900,9900,0
|
|
20230726,154700,4137728280,9900,9900,9900,9900,0
|
|
20230726,154600,4137728280,9900,9900,9900,9900,0
|
|
20230726,154500,4137728280,9900,9900,9900,9900,0
|
|
20230726,154400,4137728280,9900,9900,9900,9900,0
|
|
20230726,154300,4137728280,9900,9900,9900,9900,0
|
|
20230726,154200,4137728280,9900,9900,9900,9900,0
|
|
20230726,154100,4137728280,9900,9900,9900,9900,0
|
|
20230726,154000,4137728280,9900,9900,9900,9900,0
|
|
20230726,153900,4137728280,9900,9900,9900,9900,0
|
|
20230726,153800,4137728280,9900,9900,9900,9900,0
|
|
20230726,153700,4137728280,9900,9900,9900,9900,0
|
|
20230726,153600,4137728280,9900,9900,9900,9900,0
|
|
20230726,153500,4137728280,9900,9900,9900,9900,2141
|
|
20230726,153400,4137728280,9900,9900,9900,9900,0
|
|
20230726,153300,4137728280,9900,9900,9900,9900,0
|
|
20230726,153200,4137728280,9900,9900,9900,9900,0
|
|
20230726,153100,4137728280,9900,9900,9900,9900,0
|
|
20230726,153000,4137728280,9900,9900,9900,9900,2141
|
|
20230726,152900,4116532380,9810,9810,9810,9810,0
|
|
20230726,152800,4116532380,9810,9810,9810,9810,0
|
|
20230726,152700,4116532380,9810,9810,9810,9810,0
|
|
20230726,152600,4116532380,9810,9810,9810,9810,0
|
|
20230726,152500,4116532380,9810,9810,9810,9810,0
|
|
20230726,152400,4116532380,9810,9810,9810,9810,0
|
|
20230726,152300,4116532380,9810,9810,9810,9810,0
|
|
20230726,152200,4116532380,9810,9810,9810,9810,0
|
|
20230726,152100,4116532380,9810,9810,9810,9810,0
|
|
20230726,152000,4116532380,9810,9810,9810,9810,0
|
|
20230726,151900,4116532380,9810,9810,9860,9800,143
|
|
20230726,151800,4115129650,9800,9860,9860,9790,662
|
|
20230726,151700,4108619270,9870,9870,9870,9870,61
|
|
20230726,151600,4108017200,9870,9860,9870,9860,25
|
|
20230726,151500,4107770600,9860,9860,9860,9860,6
|
|
20230726,151400,4107711440,9860,9840,9860,9840,13
|
|
20230726,151300,4107583300,9850,9860,9860,9850,150
|
|
20230726,151200,4106104800,9860,9860,9860,9860,11
|
|
20230726,151100,4105996340,9800,9790,9800,9790,1269
|
|
20230726,151000,4093568830,9800,9750,9800,9750,45
|
|
20230726,150900,4093128020,9750,9750,9750,9750,309
|
|
20230726,150800,4090115270,9740,9860,9860,9740,7657
|
|
20230726,150700,4015234600,9860,9900,9900,9860,177
|
|
20230726,150600,4013485750,9900,9870,9900,9870,669
|
|
20230726,150500,4006873150,9870,9880,9880,9870,131
|
|
20230726,150400,4005580170,9900,9900,9900,9900,0
|
|
20230726,150300,4005580170,9900,9900,9900,9900,101
|
|
20230726,150200,4004580270,9900,9910,9910,9900,239
|
|
20230726,150100,4002213780,9920,9910,9920,9910,21
|
|
20230726,150000,4002005660,9910,9900,9910,9900,91
|
|
20230726,145900,4001103950,9900,9920,9920,9900,100
|
|
20230726,145800,4000112010,9920,9920,9920,9920,19
|
|
20230726,145700,3999923530,9920,9920,9920,9920,50
|
|
20230726,145600,3999427530,9920,9920,9920,9920,905
|
|
20230726,145500,3990449930,9920,9920,9920,9920,1
|
|
20230726,145400,3990440010,9870,9930,9930,9860,410
|
|
20230726,145300,3986390210,9930,9930,9930,9930,100
|
|
20230726,145200,3985397210,9930,9930,9930,9930,0
|
|
20230726,145100,3985397210,9930,9930,9930,9930,0
|
|
20230726,145000,3985397210,9930,9890,9930,9860,87
|
|
20230726,144900,3984536350,9930,9900,9930,9860,1786
|
|
20230726,144800,3966869150,9900,9900,9900,9900,223
|
|
20230726,144700,3964661450,9900,9970,9970,9900,279
|
|
20230726,144600,3961897720,9970,9970,9980,9970,492
|
|
20230726,144500,3956990580,9980,9980,9980,9980,11
|
|
20230726,144400,3956880800,9980,9980,9980,9980,102
|
|
20230726,144300,3955862840,9980,9980,9980,9940,962
|
|
20230726,144200,3946262120,9980,9980,9980,9980,0
|
|
20230726,144100,3946262120,9980,9920,9980,9920,530
|
|
20230726,144000,3941003040,9900,9920,9920,9900,232
|
|
20230726,143900,3938705380,9920,9920,9920,9920,3
|
|
20230726,143800,3938675620,9910,9930,9930,9910,361
|
|
20230726,143700,3935094290,9940,9940,9940,9940,42
|
|
20230726,143600,3934676810,9960,9950,9960,9950,182
|
|
20230726,143500,3932864250,9950,9940,9950,9940,879
|
|
20230726,143400,3924124780,9930,9920,9930,9920,523
|
|
20230726,143300,3918931590,9900,9930,9930,9900,90
|
|
20230726,143200,3918040560,9930,9930,9930,9930,0
|
|
20230726,143100,3918040560,9930,9920,9930,9920,102
|
|
20230726,143000,3917028200,9890,9930,9930,9890,142
|
|
20230726,142900,3915619740,9890,9890,9890,9890,10
|
|
20230726,142800,3915520840,9880,9890,9890,9880,15
|
|
20230726,142700,3915372560,9890,9930,9930,9890,9
|
|
20230726,142600,3915283270,9940,9940,9940,9940,11
|
|
20230726,142500,3915173930,9940,9930,9940,9930,4
|
|
20230726,142400,3915134200,9930,9890,9930,9890,999
|
|
20230726,142300,3905237570,9890,9880,9890,9880,133
|
|
20230726,142200,3903922520,9880,9880,9880,9880,300
|
|
20230726,142100,3900958520,9870,9870,9870,9870,0
|
|
20230726,142000,3900958520,9870,9870,9870,9870,7
|
|
20230726,141900,3900889430,9860,9860,9890,9860,325
|
|
20230726,141800,3897684780,9880,9880,9880,9880,345
|
|
20230726,141700,3894276180,9890,9890,9890,9890,11
|
|
20230726,141600,3894167390,9890,9890,9890,9890,155
|
|
20230726,141500,3892634440,9900,9900,9900,9900,0
|
|
20230726,141400,3892634440,9900,9900,9900,9900,50
|
|
20230726,141300,3892139440,9840,9840,9840,9840,260
|
|
20230726,141200,3889581040,9840,9870,9870,9840,2310
|
|
20230726,141100,3866841090,9900,9870,9900,9870,454
|
|
20230726,141000,3862354580,9870,9870,9880,9870,123
|
|
20230726,140900,3861140170,9840,9840,9840,9840,2
|
|
20230726,140800,3861120490,9820,9830,9830,9820,100
|
|
20230726,140700,3860138470,9820,9840,9840,9820,14
|
|
20230726,140600,3860000780,9850,9850,9850,9850,0
|
|
20230726,140500,3860000780,9850,9850,9850,9850,316
|
|
20230726,140400,3856888180,9850,9850,9850,9850,1
|
|
20230726,140300,3856878330,9850,9850,9850,9850,2
|
|
20230726,140200,3856858630,9800,9800,9800,9800,288
|
|
20230726,140100,3854036230,9800,9770,9800,9770,1358
|
|
20230726,140000,3840729360,9770,9770,9770,9770,372
|
|
20230726,135900,3837094920,9770,9770,9770,9770,67
|
|
20230726,135800,3836440330,9770,9770,9770,9770,0
|
|
20230726,135700,3836440330,9770,9770,9770,9770,3
|
|
20230726,135600,3836411020,9770,9800,9820,9770,665
|
|
20230726,135500,3829881410,9770,9770,9770,9770,573
|
|
20230726,135400,3824283200,9780,9780,9780,9780,487
|
|
20230726,135300,3819520340,9780,9780,9780,9780,3
|
|
20230726,135200,3819491000,9770,9820,9820,9770,2686
|
|
20230726,135100,3793185360,9820,9810,9820,9810,161
|
|
20230726,135000,3791605740,9830,9830,9830,9830,10
|
|
20230726,134900,3791507440,9810,9810,9820,9810,338
|
|
20230726,134800,3788191260,9810,9770,9810,9770,1691
|
|
20230726,134700,3771645590,9770,9770,9770,9770,177
|
|
20230726,134600,3769916300,9770,9770,9770,9770,0
|
|
20230726,134500,3769916300,9770,9770,9770,9770,409
|
|
20230726,134400,3765920370,9780,9780,9780,9770,153
|
|
20230726,134300,3764424960,9780,9780,9780,9770,707
|
|
20230726,134200,3757513200,9770,9780,9780,9770,102
|
|
20230726,134100,3756516640,9780,9780,9780,9770,578
|
|
20230726,134000,3750863810,9790,9800,9800,9790,980
|
|
20230726,133900,3741261080,9810,9810,9810,9810,16
|
|
20230726,133800,3741104120,9810,9800,9810,9800,584
|
|
20230726,133700,3735375130,9830,9830,9830,9830,110
|
|
20230726,133600,3734293830,9800,9820,9820,9800,861
|
|
20230726,133500,3725851560,9810,9810,9810,9810,0
|
|
20230726,133400,3725851560,9810,9830,9830,9810,413
|
|
20230726,133300,3721798490,9820,9830,9830,9820,104
|
|
20230726,133200,3720777110,9820,9820,9830,9810,323
|
|
20230726,133100,3717606830,9820,9830,9830,9820,1003
|
|
20230726,133000,3707748650,9830,9840,9840,9830,471
|
|
20230726,132900,3703115720,9840,9850,9850,9840,958
|
|
20230726,132800,3693688940,9850,9850,9850,9850,1
|
|
20230726,132700,3693679090,9840,9840,9840,9840,338
|
|
20230726,132600,3690353170,9840,9850,9850,9840,1249
|
|
20230726,132500,3678061230,9870,9870,9870,9870,12
|
|
20230726,132400,3677942790,9880,9880,9880,9880,20
|
|
20230726,132300,3677745190,9880,9880,9880,9880,111
|
|
20230726,132200,3676648510,9880,9880,9880,9880,166
|
|
20230726,132100,3675008430,9890,9890,9890,9890,4
|
|
20230726,132000,3674968870,9880,9880,9880,9880,227
|
|
20230726,131900,3672726110,9840,9870,9870,9840,1038
|
|
20230726,131800,3662490160,9840,9850,9850,9840,24
|
|
20230726,131700,3662253790,9850,9850,9850,9850,57
|
|
20230726,131600,3661692340,9840,9840,9840,9840,0
|
|
20230726,131500,3661692340,9840,9870,9870,9840,375
|
|
20230726,131400,3657992590,9830,9870,9870,9830,77
|
|
20230726,131300,3657234480,9870,9830,9870,9830,175
|
|
20230726,131200,3655514030,9880,9880,9880,9880,50
|
|
20230726,131100,3655020030,9880,9820,9880,9820,679
|
|
20230726,131000,3648331640,9820,9840,9850,9820,59
|
|
20230726,130900,3647751680,9820,9820,9820,9820,5
|
|
20230726,130800,3647702580,9820,9820,9820,9820,347
|
|
20230726,130700,3644295040,9820,9830,9830,9820,302
|
|
20230726,130600,3641326400,9830,9840,9840,9830,170
|
|
20230726,130500,3639654790,9830,9830,9830,9830,197
|
|
20230726,130400,3637718280,9830,9830,9830,9830,9
|
|
20230726,130300,3637629810,9830,9820,9830,9820,504
|
|
20230726,130200,3632680490,9820,9850,9850,9820,256
|
|
20230726,130100,3630160390,9840,9840,9840,9840,64
|
|
20230726,130000,3629530630,9840,9830,9840,9830,231
|
|
20230726,125900,3627259890,9820,9820,9820,9820,70
|
|
20230726,125800,3626572490,9820,9820,9820,9820,665
|
|
20230726,125700,3620042190,9810,9810,9820,9810,103
|
|
20230726,125600,3619031740,9810,9810,9810,9810,550
|
|
20230726,125500,3613636240,9820,9820,9820,9820,38
|
|
20230726,125400,3613263080,9820,9820,9820,9820,1
|
|
20230726,125300,3613253260,9840,9840,9840,9840,50
|
|
20230726,125200,3612761260,9820,9840,9840,9820,71
|
|
20230726,125100,3612064010,9840,9840,9840,9840,131
|
|
20230726,125000,3610774970,9840,9840,9840,9840,13
|
|
20230726,124900,3610647050,9840,9800,9840,9800,111
|
|
20230726,124800,3609559210,9800,9800,9800,9800,150
|
|
20230726,124700,3608089210,9810,9810,9810,9810,303
|
|
20230726,124600,3605116780,9810,9820,9880,9810,924
|
|
20230726,124500,3596013950,9810,9820,9820,9810,509
|
|
20230726,124400,3591018970,9830,9830,9830,9830,109
|
|
20230726,124300,3589947500,9830,9830,9830,9830,1
|
|
20230726,124200,3589937670,9820,9860,9860,9820,310
|
|
20230726,124100,3586893070,9880,9810,9880,9810,240
|
|
20230726,124000,3584526030,9810,9810,9810,9800,663
|
|
20230726,123900,3578026660,9810,9830,9830,9810,804
|
|
20230726,123800,3570139400,9830,9820,9830,9810,536
|
|
20230726,123700,3564879440,9820,9820,9820,9820,69
|
|
20230726,123600,3564201860,9800,9800,9820,9800,1004
|
|
20230726,123500,3554361360,9810,9800,9810,9800,202
|
|
20230726,123400,3552381360,9800,9830,9830,9800,2049
|
|
20230726,123300,3532273500,9830,9850,9850,9830,873
|
|
20230726,123200,3523688120,9840,9850,9850,9840,6
|
|
20230726,123100,3523629060,9850,9840,9850,9840,21
|
|
20230726,123000,3523422400,9840,9890,9890,9840,926
|
|
20230726,122900,3514308280,9840,9840,9840,9840,0
|
|
20230726,122800,3514308280,9840,9840,9840,9840,0
|
|
20230726,122700,3514308280,9840,9840,9840,9840,1
|
|
20230726,122600,3514298440,9840,9830,9840,9830,94
|
|
20230726,122500,3513374120,9830,9880,9890,9830,573
|
|
20230726,122400,3507739750,9880,9880,9880,9880,272
|
|
20230726,122300,3505052390,9880,9830,9880,9830,10
|
|
20230726,122200,3504954040,9830,9830,9830,9830,0
|
|
20230726,122100,3504954040,9830,9840,9840,9830,94
|
|
20230726,122000,3504029300,9830,9830,9830,9830,0
|
|
20230726,121900,3504029300,9830,9830,9830,9830,0
|
|
20230726,121800,3504029300,9830,9850,9850,9830,612
|
|
20230726,121700,3498004320,9850,9850,9850,9850,0
|
|
20230726,121600,3498004320,9850,9860,9860,9850,270
|
|
20230726,121500,3495344330,9850,9860,9860,9850,67
|
|
20230726,121400,3494684280,9850,9850,9850,9850,1
|
|
20230726,121300,3494674430,9850,9880,9880,9850,102
|
|
20230726,121200,3493669430,9880,9870,9880,9830,346
|
|
20230726,121100,3490257620,9880,9880,9880,9880,1225
|
|
20230726,121000,3478154620,9880,9880,9880,9880,302
|
|
20230726,120900,3475170860,9890,9900,9900,9890,531
|
|
20230726,120800,3469919160,9910,9910,9910,9910,8
|
|
20230726,120700,3469839880,9890,9910,9910,9890,96
|
|
20230726,120600,3468888540,9910,9910,9910,9910,1
|
|
20230726,120500,3468878630,9910,9910,9910,9910,2
|
|
20230726,120400,3468858810,9910,9890,9910,9890,375
|
|
20230726,120300,3465148860,9920,9920,9920,9920,4000
|
|
20230726,120200,3425468860,9920,9920,9920,9920,105
|
|
20230726,120100,3424427260,9880,9910,9910,9880,4131
|
|
20230726,120000,3383588160,9920,9910,9930,9910,501
|
|
20230726,115900,3378621720,9910,9910,9920,9910,490
|
|
20230726,115800,3373764810,9910,9910,9910,9910,22
|
|
20230726,115700,3373546790,9910,9890,9910,9890,1132
|
|
20230726,115600,3362340870,9890,9880,9890,9880,1201
|
|
20230726,115500,3350473690,9880,9850,9880,9850,667
|
|
20230726,115400,3343901980,9870,9870,9870,9870,115
|
|
20230726,115300,3342766930,9870,9870,9870,9870,205
|
|
20230726,115200,3340743580,9870,9870,9870,9870,511
|
|
20230726,115100,3335700010,9830,9830,9830,9830,197
|
|
20230726,115000,3333763500,9880,9840,9880,9840,374
|
|
20230726,114900,3330082900,9840,9870,9870,9840,100
|
|
20230726,114800,3329098250,9850,9850,9850,9850,1
|
|
20230726,114700,3329088400,9850,9850,9880,9850,141
|
|
20230726,114600,3327697160,9860,9860,9860,9860,5
|
|
20230726,114500,3327647860,9870,9860,9870,9860,238
|
|
20230726,114400,3325298810,9870,9870,9870,9860,29
|
|
20230726,114300,3325012650,9870,9860,9870,9860,88
|
|
20230726,114200,3324144860,9860,9860,9860,9860,0
|
|
20230726,114100,3324144860,9860,9860,9860,9860,11
|
|
20230726,114000,3324036400,9830,9850,9850,9830,16
|
|
20230726,113900,3323878900,9830,9860,9860,9830,308
|
|
20230726,113800,3320847140,9860,9860,9860,9860,25
|
|
20230726,113700,3320600640,9860,9830,9860,9830,240
|
|
20230726,113600,3318237430,9860,9820,9860,9820,31
|
|
20230726,113500,3317932490,9820,9820,9820,9820,29
|
|
20230726,113400,3317647710,9820,9870,9870,9820,470
|
|
20230726,113300,3313023550,9870,9870,9870,9870,5
|
|
20230726,113200,3312974200,9880,9850,9880,9850,323
|
|
20230726,113100,3309787110,9850,9820,9850,9800,448
|
|
20230726,113000,3305387090,9810,9800,9810,9800,247
|
|
20230726,112900,3302965990,9810,9790,9810,9790,716
|
|
20230726,112800,3295942050,9810,9810,9810,9810,8
|
|
20230726,112700,3295863570,9820,9820,9820,9820,112
|
|
20230726,112600,3294763730,9820,9820,9820,9820,1
|
|
20230726,112500,3294753910,9820,9820,9820,9810,745
|
|
20230726,112400,3287443230,9810,9810,9810,9810,29
|
|
20230726,112300,3287158740,9810,9790,9810,9790,546
|
|
20230726,112200,3281802700,9780,9750,9780,9750,101
|
|
20230726,112100,3280815220,9780,9780,9780,9750,514
|
|
20230726,112000,3275803360,9730,9810,9810,9730,4817
|
|
20230726,111900,3228794110,9800,9800,9800,9800,77
|
|
20230726,111800,3228039510,9800,9800,9800,9800,11
|
|
20230726,111700,3227931710,9790,9800,9800,9790,189
|
|
20230726,111600,3226081380,9790,9800,9810,9790,564
|
|
20230726,111500,3220559610,9800,9810,9810,9790,908
|
|
20230726,111400,3211660250,9810,9800,9810,9800,202
|
|
20230726,111300,3209680320,9780,9780,9780,9780,0
|
|
20230726,111200,3209680320,9780,9780,9780,9780,604
|
|
20230726,111100,3203773200,9780,9800,9800,9780,710
|
|
20230726,111000,3196829200,9810,9800,9810,9790,171
|
|
20230726,110900,3195154520,9810,9790,9820,9790,439
|
|
20230726,110800,3190849660,9780,9790,9790,9780,114
|
|
20230726,110700,3189733630,9790,9800,9820,9790,1342
|
|
20230726,110600,3176584430,9800,9790,9820,9790,731
|
|
20230726,110500,3169416170,9800,9800,9800,9800,332
|
|
20230726,110400,3166162570,9800,9810,9810,9800,108
|
|
20230726,110300,3165103120,9830,9820,9830,9820,219
|
|
20230726,110200,3162951580,9810,9800,9810,9790,1121
|
|
20230726,110100,3151965780,9800,9780,9800,9780,491
|
|
20230726,110000,3147158790,9780,9760,9780,9760,462
|
|
20230726,105900,3142643980,9720,9750,9760,9720,189
|
|
20230726,105800,3140806180,9760,9760,9760,9730,461
|
|
20230726,105700,3136311070,9750,9750,9760,9750,79
|
|
20230726,105600,3135540540,9760,9750,9760,9750,188
|
|
20230726,105500,3133707100,9760,9760,9760,9760,51
|
|
20230726,105400,3133209340,9760,9760,9760,9760,65
|
|
20230726,105300,3132574940,9690,9780,9780,9690,634
|
|
20230726,105200,3126427080,9690,9750,9780,9680,1402
|
|
20230726,105100,3112780090,9680,9670,9750,9670,591
|
|
20230726,105000,3107047040,9720,9660,9720,9650,2587
|
|
20230726,104900,3081966150,9670,9670,9680,9650,140
|
|
20230726,104800,3080612340,9610,9660,9690,9610,2206
|
|
20230726,104700,3059298490,9640,9610,9640,9590,2326
|
|
20230726,104600,3036932420,9610,9630,9630,9610,1461
|
|
20230726,104500,3022870660,9630,9630,9640,9630,348
|
|
20230726,104400,3019519310,9630,9640,9640,9630,139
|
|
20230726,104300,3018179500,9700,9620,9710,9600,1966
|
|
20230726,104200,2999289150,9620,9740,9740,9600,6189
|
|
20230726,104100,2939731960,9750,9730,9750,9650,10163
|
|
20230726,104000,2841184880,9750,9740,9750,9740,1072
|
|
20230726,103900,2830737190,9720,9730,9730,9720,2012
|
|
20230726,103800,2811167000,9730,9730,9750,9730,617
|
|
20230726,103700,2805163370,9730,9750,9750,9730,1236
|
|
20230726,103600,2793117740,9750,9760,9790,9750,1006
|
|
20230726,103500,2783303960,9760,9790,9790,9750,358
|
|
20230726,103400,2779809130,9750,9800,9800,9750,910
|
|
20230726,103300,2770936030,9750,9760,9800,9750,212
|
|
20230726,103200,2768859830,9770,9750,9770,9740,1268
|
|
20230726,103100,2756500530,9750,9760,9760,9750,2653
|
|
20230726,103000,2730623770,9770,9790,9800,9750,2245
|
|
20230726,102900,2708694340,9800,9830,9830,9800,4965
|
|
20230726,102800,2660036920,9800,9850,9850,9800,4274
|
|
20230726,102700,2618105920,9840,9820,9850,9820,695
|
|
20230726,102600,2611272510,9820,9850,9850,9820,5283
|
|
20230726,102500,2559289230,9850,9870,9870,9850,1990
|
|
20230726,102400,2539668010,9870,9870,9870,9870,829
|
|
20230726,102300,2531485780,9870,9850,9870,9850,186
|
|
20230726,102200,2529653460,9860,9860,9860,9860,813
|
|
20230726,102100,2521637280,9870,9870,9870,9860,218
|
|
20230726,102000,2519487000,9870,9870,9870,9870,112
|
|
20230726,101900,2518381560,9870,9870,9900,9860,2034
|
|
20230726,101800,2498297080,9870,9900,9900,9870,138
|
|
20230726,101700,2496932380,9860,9870,9870,9860,497
|
|
20230726,101600,2492028630,9870,9920,9920,9870,617
|
|
20230726,101500,2485926730,9890,9890,9920,9870,327
|
|
20230726,101400,2482694680,9930,9910,9930,9910,610
|
|
20230726,101300,2476643380,9860,9900,9910,9860,220
|
|
20230726,101200,2474464380,9900,9860,9900,9860,456
|
|
20230726,101100,2469967780,9860,9870,9880,9860,1514
|
|
20230726,101000,2455016600,9860,9860,9860,9840,779
|
|
20230726,100900,2447348220,9820,9860,9860,9820,949
|
|
20230726,100800,2438017290,9830,9830,9830,9830,763
|
|
20230726,100700,2430517000,9830,9830,9840,9820,3782
|
|
20230726,100600,2393330940,9830,9860,9860,9830,5315
|
|
20230726,100500,2341008470,9870,9860,9880,9860,1111
|
|
20230726,100400,2330053650,9880,9890,9890,9860,3532
|
|
20230726,100300,2295176150,9890,9890,9890,9880,734
|
|
20230726,100200,2287918820,9900,9910,9910,9900,1782
|
|
20230726,100100,2270276480,9910,9910,9910,9900,1260
|
|
20230726,100000,2257796510,9910,9910,9910,9900,1067
|
|
20230726,095900,2247228140,9900,9930,9930,9900,2016
|
|
20230726,095800,2227262060,9950,9900,9960,9900,3456
|
|
20230726,095700,2192877890,9950,9910,9950,9910,1075
|
|
20230726,095600,2182224360,9910,9920,9950,9910,2580
|
|
20230726,095500,2156630870,9930,9930,9950,9930,1674
|
|
20230726,095400,2140007030,9950,9930,9950,9930,23
|
|
20230726,095300,2139778220,9930,9950,9950,9920,1025
|
|
20230726,095200,2129599060,9950,9950,9960,9930,1126
|
|
20230726,095100,2118409420,9960,9980,9980,9940,409
|
|
20230726,095000,2114333500,9950,9970,9970,9950,1320
|
|
20230726,094900,2101174680,9990,10000,10000,9970,579
|
|
20230726,094800,2095400480,9970,9950,9970,9950,1255
|
|
20230726,094700,2082902430,9950,9950,9950,9950,65
|
|
20230726,094600,2082255680,9950,9920,9950,9920,995
|
|
20230726,094500,2072377660,9920,9930,9940,9920,1871
|
|
20230726,094400,2053798950,9940,9930,9940,9920,619
|
|
20230726,094300,2047650420,9940,9950,9950,9940,563
|
|
20230726,094200,2042054190,9950,9970,9970,9920,4168
|
|
20230726,094100,2000615520,9970,9990,10010,9960,1447
|
|
20230726,094000,1986174900,10000,10000,10020,9990,2222
|
|
20230726,093900,1963960010,10000,10010,10030,10000,765
|
|
20230726,093800,1956308000,10010,10010,10030,9970,2265
|
|
20230726,093700,1933664120,10010,10040,10040,10010,3546
|
|
20230726,093600,1898136310,10030,10050,10050,10030,4140
|
|
20230726,093500,1856588790,10050,10060,10060,10050,2905
|
|
20230726,093400,1827388690,10060,10060,10070,10060,652
|
|
20230726,093300,1820829400,10060,10060,10060,10060,393
|
|
20230726,093200,1816875820,10060,10050,10070,10050,475
|
|
20230726,093100,1812100860,10050,10030,10070,10030,3431
|
|
20230726,093000,1777573630,10030,10000,10030,9990,637
|
|
20230726,092900,1771198460,10000,10010,10020,10000,127
|
|
20230726,092800,1769928090,10020,10010,10020,9990,445
|
|
20230726,092700,1765479160,10010,9940,10010,9930,885
|
|
20230726,092600,1756670400,9930,9940,9960,9920,3171
|
|
20230726,092500,1725156050,9940,9980,9980,9940,3965
|
|
20230726,092400,1685678820,9980,10030,10030,9980,2426
|
|
20230726,092300,1661416830,10030,10070,10070,10000,3224
|
|
20230726,092200,1629021920,10030,9990,10080,9990,1439
|
|
20230726,092100,1614609040,10020,10030,10040,10000,11100
|
|
20230726,092000,1503389610,10030,10090,10090,10030,384
|
|
20230726,091900,1499525280,10090,10100,10120,10060,5492
|
|
20230726,091800,1444048880,10090,10100,10110,10080,1166
|
|
20230726,091700,1432275180,10100,10010,10100,10010,2130
|
|
20230726,091600,1410812210,10010,9970,10010,9970,4066
|
|
20230726,091500,1370242730,9970,9940,9970,9930,2034
|
|
20230726,091400,1350000180,9940,9980,9980,9810,8984
|
|
20230726,091300,1261186780,10030,10040,10050,9810,19486
|
|
20230726,091200,1067932230,10020,9910,10050,9910,25626
|
|
20230726,091100,813087010,9810,9810,9810,9810,0
|
|
20230726,091000,813087010,9810,9980,10010,9810,4537
|
|
20230726,090900,768105010,9980,10050,10130,9980,18399
|
|
20230726,090800,583294640,10110,10150,10220,10010,12369
|
|
20230726,090700,458759380,10200,10450,10470,10100,12046
|
|
20230726,090600,334580370,10460,10510,10520,10450,11976
|
|
20230726,090500,209187190,10520,10540,10540,10510,3180
|
|
20230726,090400,175728050,10530,10560,10560,10530,1068
|
|
20230726,090300,164473320,10560,10590,10590,10550,2011
|
|
20230726,090200,143212760,10590,10660,10730,10580,4916
|
|
20230726,090100,91001190,10730,10800,10800,10600,3384
|
|
20230726,090000,54846340,10800,10890,10890,10800,5023
|