584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184100,2090078300,51300,51300,51300,51300,356
|
|
20230726,184000,2090078300,51300,51300,51300,51300,0
|
|
20230726,183900,2090078300,51300,51300,51300,51300,0
|
|
20230726,183800,2090078300,51300,51300,51300,51300,0
|
|
20230726,183700,2090078300,51300,51300,51300,51300,0
|
|
20230726,183600,2090078300,51300,51300,51300,51300,0
|
|
20230726,183500,2090078300,51300,51300,51300,51300,0
|
|
20230726,183400,2090078300,51300,51300,51300,51300,0
|
|
20230726,183300,2090078300,51300,51300,51300,51300,0
|
|
20230726,183200,2090078300,51300,51300,51300,51300,0
|
|
20230726,183100,2090078300,51300,51300,51300,51300,0
|
|
20230726,183000,2090078300,51300,51300,51300,51300,0
|
|
20230726,182900,2090078300,51300,51300,51300,51300,0
|
|
20230726,182800,2090078300,51300,51300,51300,51300,0
|
|
20230726,182700,2090078300,51300,51300,51300,51300,0
|
|
20230726,182600,2090078300,51300,51300,51300,51300,0
|
|
20230726,182500,2090078300,51300,51300,51300,51300,0
|
|
20230726,182400,2090078300,51300,51300,51300,51300,0
|
|
20230726,182300,2090078300,51300,51300,51300,51300,0
|
|
20230726,182200,2090078300,51300,51300,51300,51300,0
|
|
20230726,182100,2090078300,51300,51300,51300,51300,0
|
|
20230726,182000,2090078300,51300,51300,51300,51300,0
|
|
20230726,181900,2090078300,51300,51300,51300,51300,0
|
|
20230726,181800,2090078300,51300,51300,51300,51300,0
|
|
20230726,181700,2090078300,51300,51300,51300,51300,0
|
|
20230726,181600,2090078300,51300,51300,51300,51300,0
|
|
20230726,181500,2090078300,51300,51300,51300,51300,0
|
|
20230726,181400,2090078300,51300,51300,51300,51300,0
|
|
20230726,181300,2090078300,51300,51300,51300,51300,0
|
|
20230726,181200,2090078300,51300,51300,51300,51300,0
|
|
20230726,181100,2090078300,51300,51300,51300,51300,356
|
|
20230726,181000,2090078300,51300,51300,51300,51300,0
|
|
20230726,180900,2090078300,51300,51300,51300,51300,0
|
|
20230726,180800,2090078300,51300,51300,51300,51300,0
|
|
20230726,180700,2090078300,51300,51300,51300,51300,0
|
|
20230726,180600,2090078300,51300,51300,51300,51300,0
|
|
20230726,180500,2090078300,51300,51300,51300,51300,0
|
|
20230726,180400,2090078300,51300,51300,51300,51300,0
|
|
20230726,180300,2090078300,51300,51300,51300,51300,0
|
|
20230726,180200,2090078300,51300,51300,51300,51300,0
|
|
20230726,180100,2090078300,51300,51300,51300,51300,0
|
|
20230726,180000,2090078300,51300,51300,51300,51300,0
|
|
20230726,175900,2090078300,51300,51300,51300,51300,0
|
|
20230726,175800,2090078300,51300,51300,51300,51300,0
|
|
20230726,175700,2090078300,51300,51300,51300,51300,0
|
|
20230726,175600,2090078300,51300,51300,51300,51300,0
|
|
20230726,175500,2090078300,51300,51300,51300,51300,0
|
|
20230726,175400,2090078300,51300,51300,51300,51300,0
|
|
20230726,175300,2090078300,51300,51300,51300,51300,0
|
|
20230726,175200,2090078300,51300,51300,51300,51300,0
|
|
20230726,175100,2090078300,51300,51300,51300,51300,0
|
|
20230726,175000,2090078300,51300,51300,51300,51300,0
|
|
20230726,174900,2090078300,51300,51300,51300,51300,0
|
|
20230726,174800,2090078300,51300,51300,51300,51300,0
|
|
20230726,174700,2090078300,51300,51300,51300,51300,0
|
|
20230726,174600,2090078300,51300,51300,51300,51300,0
|
|
20230726,174500,2090078300,51300,51300,51300,51300,0
|
|
20230726,174400,2090078300,51300,51300,51300,51300,0
|
|
20230726,174300,2090078300,51300,51300,51300,51300,0
|
|
20230726,174200,2090078300,51300,51300,51300,51300,0
|
|
20230726,174100,2090078300,51300,51300,51300,51300,356
|
|
20230726,174000,2090078300,51300,51300,51300,51300,0
|
|
20230726,173900,2090078300,51300,51300,51300,51300,0
|
|
20230726,173800,2090078300,51300,51300,51300,51300,0
|
|
20230726,173700,2090078300,51300,51300,51300,51300,0
|
|
20230726,173600,2090078300,51300,51300,51300,51300,0
|
|
20230726,173500,2090078300,51300,51300,51300,51300,0
|
|
20230726,173400,2090078300,51300,51300,51300,51300,0
|
|
20230726,173300,2090078300,51300,51300,51300,51300,0
|
|
20230726,173200,2090078300,51300,51300,51300,51300,0
|
|
20230726,173100,2090078300,51300,51300,51300,51300,0
|
|
20230726,173000,2090078300,51300,51300,51300,51300,0
|
|
20230726,172900,2090078300,51300,51300,51300,51300,0
|
|
20230726,172800,2090078300,51300,51300,51300,51300,0
|
|
20230726,172700,2090078300,51300,51300,51300,51300,0
|
|
20230726,172600,2090078300,51300,51300,51300,51300,0
|
|
20230726,172500,2090078300,51300,51300,51300,51300,0
|
|
20230726,172400,2090078300,51300,51300,51300,51300,0
|
|
20230726,172300,2090078300,51300,51300,51300,51300,0
|
|
20230726,172200,2090078300,51300,51300,51300,51300,0
|
|
20230726,172100,2090078300,51300,51300,51300,51300,0
|
|
20230726,172000,2090078300,51300,51300,51300,51300,0
|
|
20230726,171900,2090078300,51300,51300,51300,51300,0
|
|
20230726,171800,2090078300,51300,51300,51300,51300,0
|
|
20230726,171700,2090078300,51300,51300,51300,51300,0
|
|
20230726,171600,2090078300,51300,51300,51300,51300,0
|
|
20230726,171500,2090078300,51300,51300,51300,51300,0
|
|
20230726,171400,2090078300,51300,51300,51300,51300,0
|
|
20230726,171300,2090078300,51300,51300,51300,51300,0
|
|
20230726,171200,2090078300,51300,51300,51300,51300,0
|
|
20230726,171100,2090078300,51300,51300,51300,51300,356
|
|
20230726,171000,2090078300,51300,51300,51300,51300,0
|
|
20230726,170900,2090078300,51300,51300,51300,51300,0
|
|
20230726,170800,2090078300,51300,51300,51300,51300,0
|
|
20230726,170700,2090078300,51300,51300,51300,51300,0
|
|
20230726,170600,2090078300,51300,51300,51300,51300,0
|
|
20230726,170500,2090078300,51300,51300,51300,51300,0
|
|
20230726,170400,2090078300,51300,51300,51300,51300,0
|
|
20230726,170300,2090078300,51300,51300,51300,51300,0
|
|
20230726,170200,2090078300,51300,51300,51300,51300,0
|
|
20230726,170100,2090078300,51300,51300,51300,51300,0
|
|
20230726,170000,2090078300,51300,51300,51300,51300,0
|
|
20230726,165900,2090078300,51300,51300,51300,51300,0
|
|
20230726,165800,2090078300,51300,51300,51300,51300,0
|
|
20230726,165700,2090078300,51300,51300,51300,51300,0
|
|
20230726,165600,2090078300,51300,51300,51300,51300,0
|
|
20230726,165500,2090078300,51300,51300,51300,51300,0
|
|
20230726,165400,2090078300,51300,51300,51300,51300,0
|
|
20230726,165300,2090078300,51300,51300,51300,51300,0
|
|
20230726,165200,2090078300,51300,51300,51300,51300,0
|
|
20230726,165100,2090078300,51300,51300,51300,51300,0
|
|
20230726,165000,2090078300,51300,51300,51300,51300,0
|
|
20230726,164900,2090078300,51300,51300,51300,51300,0
|
|
20230726,164800,2090078300,51300,51300,51300,51300,0
|
|
20230726,164700,2090078300,51300,51300,51300,51300,0
|
|
20230726,164600,2090078300,51300,51300,51300,51300,0
|
|
20230726,164500,2090078300,51300,51300,51300,51300,0
|
|
20230726,164400,2090078300,51300,51300,51300,51300,0
|
|
20230726,164300,2090078300,51300,51300,51300,51300,0
|
|
20230726,164200,2090078300,51300,51300,51300,51300,0
|
|
20230726,164100,2090078300,51300,51300,51300,51300,356
|
|
20230726,164000,2090078300,51300,51300,51300,51300,0
|
|
20230726,163900,2090078300,51300,51300,51300,51300,0
|
|
20230726,163800,2090078300,51300,51300,51300,51300,0
|
|
20230726,163700,2090078300,51300,51300,51300,51300,0
|
|
20230726,163600,2090078300,51300,51300,51300,51300,0
|
|
20230726,163500,2090078300,51300,51300,51300,51300,0
|
|
20230726,163400,2090078300,51300,51300,51300,51300,0
|
|
20230726,163300,2090078300,51300,51300,51300,51300,0
|
|
20230726,163200,2090078300,51300,51300,51300,51300,0
|
|
20230726,163100,2090078300,51300,51300,51300,51300,0
|
|
20230726,163000,2090078300,51300,51300,51300,51300,0
|
|
20230726,162900,2090078300,51300,51300,51300,51300,0
|
|
20230726,162800,2090078300,51300,51300,51300,51300,0
|
|
20230726,162700,2090078300,51300,51300,51300,51300,0
|
|
20230726,162600,2090078300,51300,51300,51300,51300,0
|
|
20230726,162500,2090078300,51300,51300,51300,51300,0
|
|
20230726,162400,2090078300,51300,51300,51300,51300,0
|
|
20230726,162300,2090078300,51300,51300,51300,51300,0
|
|
20230726,162200,2090078300,51300,51300,51300,51300,0
|
|
20230726,162100,2090078300,51300,51300,51300,51300,0
|
|
20230726,162000,2090078300,51300,51300,51300,51300,0
|
|
20230726,161900,2090078300,51300,51300,51300,51300,0
|
|
20230726,161800,2090078300,51300,51300,51300,51300,0
|
|
20230726,161700,2090078300,51300,51300,51300,51300,0
|
|
20230726,161600,2090078300,51300,51300,51300,51300,0
|
|
20230726,161500,2090078300,51300,51300,51300,51300,0
|
|
20230726,161400,2090078300,51300,51300,51300,51300,0
|
|
20230726,161300,2090078300,51300,51300,51300,51300,0
|
|
20230726,161200,2090078300,51300,51300,51300,51300,0
|
|
20230726,161100,2090078300,51300,51300,51300,51300,356
|
|
20230726,161000,2090078300,51300,51300,51300,51300,0
|
|
20230726,160900,2090078300,51300,51300,51300,51300,0
|
|
20230726,160800,2090078300,51300,51300,51300,51300,0
|
|
20230726,160700,2090078300,51300,51300,51300,51300,0
|
|
20230726,160600,2090078300,51300,51300,51300,51300,0
|
|
20230726,160500,2090078300,51300,51300,51300,51300,0
|
|
20230726,160400,2090078300,51300,51300,51300,51300,0
|
|
20230726,160300,2090078300,51300,51300,51300,51300,0
|
|
20230726,160200,2090078300,51300,51300,51300,51300,0
|
|
20230726,160100,2090078300,51300,51300,51300,51300,0
|
|
20230726,160000,2090078300,51300,51300,51300,51300,0
|
|
20230726,155900,2090078300,51300,51300,51300,51300,0
|
|
20230726,155800,2090078300,51300,51300,51300,51300,0
|
|
20230726,155700,2090078300,51300,51300,51300,51300,0
|
|
20230726,155600,2090078300,51300,51300,51300,51300,0
|
|
20230726,155500,2090078300,51300,51300,51300,51300,0
|
|
20230726,155400,2090078300,51300,51300,51300,51300,0
|
|
20230726,155300,2090078300,51300,51300,51300,51300,0
|
|
20230726,155200,2090078300,51300,51300,51300,51300,0
|
|
20230726,155100,2090078300,51300,51300,51300,51300,0
|
|
20230726,155000,2090078300,51300,51300,51300,51300,0
|
|
20230726,154900,2090078300,51300,51300,51300,51300,0
|
|
20230726,154800,2090078300,51300,51300,51300,51300,0
|
|
20230726,154700,2090078300,51300,51300,51300,51300,0
|
|
20230726,154600,2090078300,51300,51300,51300,51300,0
|
|
20230726,154500,2090078300,51300,51300,51300,51300,0
|
|
20230726,154400,2090078300,51300,51300,51300,51300,0
|
|
20230726,154300,2090078300,51300,51300,51300,51300,0
|
|
20230726,154200,2090078300,51300,51300,51300,51300,0
|
|
20230726,154100,2090078300,51300,51300,51300,51300,356
|
|
20230726,154000,2090078300,51300,51300,51300,51300,0
|
|
20230726,153900,2090078300,51300,51300,51300,51300,0
|
|
20230726,153800,2090078300,51300,51300,51300,51300,0
|
|
20230726,153700,2090078300,51300,51300,51300,51300,0
|
|
20230726,153600,2090078300,51300,51300,51300,51300,0
|
|
20230726,153500,2090078300,51300,51300,51300,51300,0
|
|
20230726,153400,2090078300,51300,51300,51300,51300,0
|
|
20230726,153300,2090078300,51300,51300,51300,51300,0
|
|
20230726,153200,2090078300,51300,51300,51300,51300,0
|
|
20230726,153100,2090078300,51300,51300,51300,51300,0
|
|
20230726,153000,2090078300,51300,51300,51300,51300,356
|
|
20230726,152900,2071815500,51400,51400,51400,51400,0
|
|
20230726,152800,2071815500,51400,51400,51400,51400,0
|
|
20230726,152700,2071815500,51400,51400,51400,51400,0
|
|
20230726,152600,2071815500,51400,51400,51400,51400,0
|
|
20230726,152500,2071815500,51400,51400,51400,51400,0
|
|
20230726,152400,2071815500,51400,51400,51400,51400,0
|
|
20230726,152300,2071815500,51400,51400,51400,51400,0
|
|
20230726,152200,2071815500,51400,51400,51400,51400,0
|
|
20230726,152100,2071815500,51400,51400,51400,51400,0
|
|
20230726,152000,2071815500,51400,51400,51400,51400,0
|
|
20230726,151900,2071815500,51400,51800,51800,51400,272
|
|
20230726,151800,2057817500,51800,51500,51800,51500,43
|
|
20230726,151700,2055598500,51800,51800,51800,51800,32
|
|
20230726,151600,2053940900,51800,51800,51800,51800,31
|
|
20230726,151500,2052335100,51700,51600,51700,51600,180
|
|
20230726,151400,2043039100,51600,51600,51600,51600,0
|
|
20230726,151300,2043039100,51600,51600,51600,51600,3
|
|
20230726,151200,2042884300,51500,51600,51600,51500,109
|
|
20230726,151100,2037269800,51600,51600,51600,51600,0
|
|
20230726,151000,2037269800,51600,51500,51600,51500,144
|
|
20230726,150900,2029851500,51700,51600,51700,51600,42
|
|
20230726,150800,2027680600,51500,51500,51500,51500,14
|
|
20230726,150700,2026959600,51500,51500,51500,51500,0
|
|
20230726,150600,2026959600,51500,51500,51500,51500,10
|
|
20230726,150500,2026444600,51400,51400,51400,51400,73
|
|
20230726,150400,2022692400,51400,51500,51500,51400,13
|
|
20230726,150300,2022023100,51500,51500,51500,51500,10
|
|
20230726,150200,2021508100,51400,51400,51400,51400,80
|
|
20230726,150100,2017396100,51400,51400,51400,51400,110
|
|
20230726,150000,2011742100,51400,51400,51400,51400,0
|
|
20230726,145900,2011742100,51400,51700,51700,51400,251
|
|
20230726,145800,1998805300,51600,51600,51600,51600,64
|
|
20230726,145700,1995502900,51700,51700,51700,51700,10
|
|
20230726,145600,1994985900,51800,51700,51800,51700,108
|
|
20230726,145500,1989399000,51700,51700,51700,51700,30
|
|
20230726,145400,1987848000,51800,51800,51800,51800,0
|
|
20230726,145300,1987848000,51800,51800,51800,51800,0
|
|
20230726,145200,1987848000,51800,51800,51800,51800,0
|
|
20230726,145100,1987848000,51800,51800,51800,51800,3
|
|
20230726,145000,1987692600,51700,51700,51700,51700,0
|
|
20230726,144900,1987692600,51700,51700,51700,51700,63
|
|
20230726,144800,1984435500,51700,51700,51700,51700,0
|
|
20230726,144700,1984435500,51700,51700,51700,51700,7
|
|
20230726,144600,1984073600,51700,51700,51700,51700,0
|
|
20230726,144500,1984073600,51700,51700,51700,51700,10
|
|
20230726,144400,1983556600,51700,51700,51700,51700,52
|
|
20230726,144300,1980868200,51700,51700,51700,51700,5
|
|
20230726,144200,1980609700,51700,51700,51700,51700,13
|
|
20230726,144100,1979937600,51700,51700,51700,51700,2
|
|
20230726,144000,1979834200,51700,51600,51700,51600,10
|
|
20230726,143900,1979318000,51700,51700,51700,51700,39
|
|
20230726,143800,1977301700,51900,51900,51900,51900,0
|
|
20230726,143700,1977301700,51900,51900,51900,51900,0
|
|
20230726,143600,1977301700,51900,51900,51900,51900,0
|
|
20230726,143500,1977301700,51900,51900,51900,51900,12
|
|
20230726,143400,1976678900,51900,51900,51900,51900,33
|
|
20230726,143300,1974966200,51800,51800,51800,51800,1
|
|
20230726,143200,1974914400,51800,51800,51800,51800,0
|
|
20230726,143100,1974914400,51800,51800,51800,51800,0
|
|
20230726,143000,1974914400,51800,51800,51800,51800,38
|
|
20230726,142900,1972946000,51600,51600,51600,51600,60
|
|
20230726,142800,1969850000,51600,51600,51600,51600,1
|
|
20230726,142700,1969798400,51800,51700,51800,51700,131
|
|
20230726,142600,1963022700,51700,51700,51700,51700,102
|
|
20230726,142500,1957749300,51700,51700,51700,51700,0
|
|
20230726,142400,1957749300,51700,51400,51700,51400,102
|
|
20230726,142300,1952505900,51700,51700,51700,51700,19
|
|
20230726,142200,1951523600,51500,51500,51500,51500,16
|
|
20230726,142100,1950699600,51400,51500,51500,51400,22
|
|
20230726,142000,1949568700,51500,51500,51500,51500,2
|
|
20230726,141900,1949465700,51500,51500,51500,51500,0
|
|
20230726,141800,1949465700,51500,51500,51500,51500,300
|
|
20230726,141700,1934015700,51500,51500,51500,51500,0
|
|
20230726,141600,1934015700,51500,51500,51500,51500,1
|
|
20230726,141500,1933964200,51400,51400,51400,51400,5
|
|
20230726,141400,1933707200,51400,51400,51400,51400,0
|
|
20230726,141300,1933707200,51400,51400,51400,51400,3
|
|
20230726,141200,1933553000,51400,51400,51400,51400,1
|
|
20230726,141100,1933501600,51400,51300,51400,51300,224
|
|
20230726,141000,1922002900,51000,51000,51000,51000,2
|
|
20230726,140900,1921900900,51300,51300,51300,51300,1
|
|
20230726,140800,1921849600,51300,51300,51300,51300,2
|
|
20230726,140700,1921747000,51000,51300,51300,51000,1046
|
|
20230726,140600,1868369600,51200,51200,51200,51200,0
|
|
20230726,140500,1868369600,51200,51200,51200,51100,88
|
|
20230726,140400,1863866000,51400,51400,51400,51400,0
|
|
20230726,140300,1863866000,51400,51400,51400,51400,0
|
|
20230726,140200,1863866000,51400,51100,51400,51100,32
|
|
20230726,140100,1862230500,51400,51400,51400,51400,0
|
|
20230726,140000,1862230500,51400,51200,51400,51200,27
|
|
20230726,135900,1860847900,51200,51100,51400,51000,331
|
|
20230726,135800,1843951800,51100,51100,51100,51100,141
|
|
20230726,135700,1836746700,51100,51100,51100,51100,171
|
|
20230726,135600,1828008600,51100,51100,51400,51100,335
|
|
20230726,135500,1810800100,51100,51100,51100,51100,219
|
|
20230726,135400,1799609200,51100,51100,51100,51100,100
|
|
20230726,135300,1794499200,51400,51200,51400,51200,37
|
|
20230726,135200,1792604600,51200,51100,51200,51100,108
|
|
20230726,135100,1787075800,51200,51200,51200,51200,0
|
|
20230726,135000,1787075800,51200,51200,51200,51200,0
|
|
20230726,134900,1787075800,51200,51200,51200,51200,0
|
|
20230726,134800,1787075800,51200,51200,51200,51200,0
|
|
20230726,134700,1787075800,51200,51200,51200,51200,14
|
|
20230726,134600,1786359000,51100,51100,51100,51100,98
|
|
20230726,134500,1781351200,51100,51100,51100,51100,50
|
|
20230726,134400,1778796200,51000,51100,51100,51000,10
|
|
20230726,134300,1778285900,51100,51100,51100,51100,208
|
|
20230726,134200,1767657100,51100,51100,51100,51000,288
|
|
20230726,134100,1752948000,51100,51100,51100,51100,200
|
|
20230726,134000,1742728000,51100,51300,51300,51100,251
|
|
20230726,133900,1729896600,51100,51100,51100,51100,276
|
|
20230726,133800,1715793000,51100,51300,51300,51100,428
|
|
20230726,133700,1693911800,51200,51200,51200,51200,0
|
|
20230726,133600,1693911800,51200,51200,51200,51200,50
|
|
20230726,133500,1691351800,51200,51200,51200,51200,106
|
|
20230726,133400,1685924600,51400,51400,51400,51400,20
|
|
20230726,133300,1684896600,51200,51200,51200,51200,759
|
|
20230726,133200,1646035800,51300,51300,51300,51300,85
|
|
20230726,133100,1641675300,51300,51300,51300,51300,19
|
|
20230726,133000,1640700600,51200,51200,51200,51200,20
|
|
20230726,132900,1639676600,51200,51200,51200,51200,0
|
|
20230726,132800,1639676600,51200,51300,51300,51200,60
|
|
20230726,132700,1636600500,51400,51400,51400,51300,68
|
|
20230726,132600,1633107200,51400,51400,51400,51400,18
|
|
20230726,132500,1632182000,51400,51400,51400,51400,14
|
|
20230726,132400,1631462400,51400,51400,51400,51400,1
|
|
20230726,132300,1631411000,51500,51500,51500,51500,1
|
|
20230726,132200,1631359500,51500,51500,51500,51500,0
|
|
20230726,132100,1631359500,51500,51500,51500,51500,3
|
|
20230726,132000,1631205000,51300,51300,51300,51300,0
|
|
20230726,131900,1631205000,51300,51300,51300,51300,10
|
|
20230726,131800,1630692000,51300,51300,51300,51300,137
|
|
20230726,131700,1623663900,51300,51300,51300,51300,5
|
|
20230726,131600,1623407400,51300,51300,51300,51300,100
|
|
20230726,131500,1618277400,51300,51300,51300,51300,0
|
|
20230726,131400,1618277400,51300,51700,51700,51300,54
|
|
20230726,131300,1615497600,51300,51500,51500,51300,723
|
|
20230726,131200,1578351900,51500,51500,51500,51500,17
|
|
20230726,131100,1577476400,51500,51500,51500,51500,0
|
|
20230726,131000,1577476400,51500,51500,51500,51500,0
|
|
20230726,130900,1577476400,51500,51500,51500,51500,8
|
|
20230726,130800,1577064400,51600,51600,51600,51600,2
|
|
20230726,130700,1576961200,51600,51600,51600,51600,100
|
|
20230726,130600,1571801200,51400,51400,51400,51400,255
|
|
20230726,130500,1558694200,51500,51500,51500,51500,0
|
|
20230726,130400,1558694200,51500,51500,51500,51500,1
|
|
20230726,130300,1558642700,51500,51500,51500,51500,0
|
|
20230726,130200,1558642700,51500,51400,51500,51300,224
|
|
20230726,130100,1547131400,51600,51600,51600,51600,5
|
|
20230726,130000,1546873400,51500,51500,51500,51500,2
|
|
20230726,125900,1546770400,51400,51400,51400,51400,106
|
|
20230726,125800,1541322000,51300,51500,51500,51300,35
|
|
20230726,125700,1539521500,51500,51400,51500,51400,19
|
|
20230726,125600,1538544000,51400,51400,51400,51400,240
|
|
20230726,125500,1526208000,51300,51300,51300,51300,0
|
|
20230726,125400,1526208000,51300,51300,51300,51300,170
|
|
20230726,125300,1517487000,51300,51300,51300,51300,1
|
|
20230726,125200,1517435700,51300,51400,51400,51300,129
|
|
20230726,125100,1510813600,51600,51600,51600,51600,0
|
|
20230726,125000,1510813600,51600,51600,51600,51600,0
|
|
20230726,124900,1510813600,51600,51400,51600,51400,43
|
|
20230726,124800,1508596800,51300,51300,51300,51300,7
|
|
20230726,124700,1508237700,51300,51200,51300,51200,49
|
|
20230726,124600,1505724400,51200,51200,51200,51200,1
|
|
20230726,124500,1505673200,51200,51300,51300,51200,298
|
|
20230726,124400,1490390800,51400,51400,51400,51400,40
|
|
20230726,124300,1488334800,51400,51400,51400,51400,5
|
|
20230726,124200,1488077800,51300,51300,51300,51300,0
|
|
20230726,124100,1488077800,51300,51500,51500,51300,110
|
|
20230726,124000,1482420600,51700,51500,51700,51500,33
|
|
20230726,123900,1480720900,51400,51400,51400,51300,72
|
|
20230726,123800,1477020900,51400,51400,51400,51400,41
|
|
20230726,123700,1474913500,51500,51500,51500,51500,20
|
|
20230726,123600,1473883500,51500,51500,51500,51500,49
|
|
20230726,123500,1471360000,51500,51500,51500,51500,0
|
|
20230726,123400,1471360000,51500,51500,51500,51500,0
|
|
20230726,123300,1471360000,51500,51500,51500,51500,138
|
|
20230726,123200,1464253000,51700,51700,51700,51700,0
|
|
20230726,123100,1464253000,51700,51600,51700,51500,1501
|
|
20230726,123000,1386897500,51600,51600,51600,51600,380
|
|
20230726,122900,1367289500,51700,51700,51700,51700,5
|
|
20230726,122800,1367031000,51700,51600,51700,51600,27
|
|
20230726,122700,1365635200,51600,51700,51700,51600,34
|
|
20230726,122600,1363879900,51700,51700,51700,51700,30
|
|
20230726,122500,1362328900,51600,51600,51600,51600,0
|
|
20230726,122400,1362328900,51600,51600,51600,51600,14
|
|
20230726,122300,1361606500,51600,51700,51700,51600,90
|
|
20230726,122200,1356957900,51700,51700,51700,51700,11
|
|
20230726,122100,1356389200,51600,51700,51700,51600,204
|
|
20230726,122000,1345854300,51700,51700,51700,51700,26
|
|
20230726,121900,1344510100,51700,51700,51700,51700,0
|
|
20230726,121800,1344510100,51700,51700,51700,51700,30
|
|
20230726,121700,1342959100,51700,51700,51700,51700,0
|
|
20230726,121600,1342959100,51700,51900,51900,51700,1486
|
|
20230726,121500,1266103800,52000,51900,52000,51900,80
|
|
20230726,121400,1261947800,51900,51900,51900,51900,0
|
|
20230726,121300,1261947800,51900,51900,51900,51900,10
|
|
20230726,121200,1261428800,52000,52000,52000,52000,0
|
|
20230726,121100,1261428800,52000,52200,52200,52000,296
|
|
20230726,121000,1246017800,52200,52200,52200,52200,12
|
|
20230726,120900,1245391400,52200,52200,52200,52200,1
|
|
20230726,120800,1245339200,52200,52200,52200,52200,0
|
|
20230726,120700,1245339200,52200,52200,52200,52200,3
|
|
20230726,120600,1245182600,52300,52300,52300,52300,33
|
|
20230726,120500,1243456700,52300,52100,52300,52100,23
|
|
20230726,120400,1242258200,52100,52100,52100,52100,0
|
|
20230726,120300,1242258200,52100,52100,52100,52100,0
|
|
20230726,120200,1242258200,52100,52100,52100,52100,40
|
|
20230726,120100,1240174200,52300,52300,52300,52300,0
|
|
20230726,120000,1240174200,52300,52300,52300,52300,1
|
|
20230726,115900,1240121900,52100,52100,52100,52100,0
|
|
20230726,115800,1240121900,52100,52100,52100,52100,0
|
|
20230726,115700,1240121900,52100,52100,52100,52100,5
|
|
20230726,115600,1239861400,52100,52100,52100,52100,30
|
|
20230726,115500,1238298400,52100,52100,52100,52100,0
|
|
20230726,115400,1238298400,52100,52100,52100,52100,203
|
|
20230726,115300,1227722100,52100,52100,52100,52100,0
|
|
20230726,115200,1227722100,52100,52200,52200,52100,124
|
|
20230726,115100,1221259300,52100,52400,52400,52100,79
|
|
20230726,115000,1217139500,52400,52400,52400,52400,0
|
|
20230726,114900,1217139500,52400,52400,52400,52400,0
|
|
20230726,114800,1217139500,52400,52400,52400,52400,0
|
|
20230726,114700,1217139500,52400,52400,52400,52400,108
|
|
20230726,114600,1211480300,52500,52500,52500,52500,0
|
|
20230726,114500,1211480300,52500,52500,52500,52500,0
|
|
20230726,114400,1211480300,52500,52500,52500,52500,35
|
|
20230726,114300,1209642800,52400,52400,52400,52400,0
|
|
20230726,114200,1209642800,52400,52400,52400,52400,10
|
|
20230726,114100,1209118800,52400,52400,52400,52400,0
|
|
20230726,114000,1209118800,52400,52500,52500,52400,32
|
|
20230726,113900,1207440800,52700,52700,52700,52700,23
|
|
20230726,113800,1206228700,52700,52700,52700,52700,0
|
|
20230726,113700,1206228700,52700,52700,52700,52700,0
|
|
20230726,113600,1206228700,52700,52700,52700,52700,102
|
|
20230726,113500,1200853300,52700,52700,52700,52700,20
|
|
20230726,113400,1199799300,52600,52600,52600,52600,5
|
|
20230726,113300,1199536300,52600,52600,52600,52600,0
|
|
20230726,113200,1199536300,52600,52600,52600,52600,1
|
|
20230726,113100,1199483700,52500,52500,52500,52500,10
|
|
20230726,113000,1198958700,52500,52500,52500,52500,18
|
|
20230726,112900,1198013700,52500,52400,52500,52400,35
|
|
20230726,112800,1196176500,52400,52400,52400,52400,79
|
|
20230726,112700,1192036900,52400,52400,52400,52400,0
|
|
20230726,112600,1192036900,52400,52400,52400,52400,3
|
|
20230726,112500,1191879700,52700,52600,52700,52600,33
|
|
20230726,112400,1190141800,52500,52400,52500,52400,368
|
|
20230726,112300,1170838100,52300,52300,52300,52300,0
|
|
20230726,112200,1170838100,52300,52300,52300,52300,0
|
|
20230726,112100,1170838100,52300,52300,52300,52300,107
|
|
20230726,112000,1165242000,52300,52300,52300,52300,2
|
|
20230726,111900,1165137400,52400,52300,52400,52300,47
|
|
20230726,111800,1162675400,52300,52300,52300,52300,0
|
|
20230726,111700,1162675400,52300,52300,52300,52300,0
|
|
20230726,111600,1162675400,52300,52300,52300,52300,0
|
|
20230726,111500,1162675400,52300,52100,52300,52000,88
|
|
20230726,111400,1158089900,52000,52200,52200,52000,49
|
|
20230726,111300,1155532500,52100,52100,52100,52100,205
|
|
20230726,111200,1144852000,52100,52100,52100,52100,0
|
|
20230726,111100,1144852000,52100,52100,52100,52100,0
|
|
20230726,111000,1144852000,52100,52100,52100,52100,38
|
|
20230726,110900,1142872200,52000,52000,52000,52000,29
|
|
20230726,110800,1141364200,52100,52100,52100,52100,0
|
|
20230726,110700,1141364200,52100,51900,52100,51900,125
|
|
20230726,110600,1134865900,52000,51900,52000,51900,13
|
|
20230726,110500,1134190900,51900,51800,51900,51800,38
|
|
20230726,110400,1132222400,51800,51800,51800,51800,5
|
|
20230726,110300,1131963400,51700,51800,52000,51700,147
|
|
20230726,110200,1124345800,51800,51800,51800,51800,1
|
|
20230726,110100,1124294000,51800,51800,51800,51800,0
|
|
20230726,110000,1124294000,51800,51800,51800,51800,2
|
|
20230726,105900,1124190400,51500,51500,51500,51500,50
|
|
20230726,105800,1121615400,51500,51500,51500,51500,0
|
|
20230726,105700,1121615400,51500,51500,51500,51500,17
|
|
20230726,105600,1120739900,51500,51700,51700,51500,157
|
|
20230726,105500,1112641600,51700,51700,51700,51700,0
|
|
20230726,105400,1112641600,51700,51700,51700,51700,0
|
|
20230726,105300,1112641600,51700,51600,51700,51600,212
|
|
20230726,105200,1101685800,51100,51500,51500,51100,1058
|
|
20230726,105100,1047511800,51500,51500,51500,51500,175
|
|
20230726,105000,1038499300,51400,51400,51400,51400,2
|
|
20230726,104900,1038396500,51300,51300,51300,51300,20
|
|
20230726,104800,1037370500,51200,51700,51700,51100,1146
|
|
20230726,104700,978516400,51800,51900,51900,51800,362
|
|
20230726,104600,959763800,51900,52000,52200,51900,370
|
|
20230726,104500,940556300,52000,52000,52000,52000,3
|
|
20230726,104400,940400300,51900,52000,52000,51900,79
|
|
20230726,104300,936293500,52000,52000,52000,52000,0
|
|
20230726,104200,936293500,52000,52000,52000,52000,14
|
|
20230726,104100,935565500,51900,51900,51900,51900,0
|
|
20230726,104000,935565500,51900,51900,51900,51900,0
|
|
20230726,103900,935565500,51900,51900,51900,51900,5
|
|
20230726,103800,935306000,51900,51900,51900,51900,79
|
|
20230726,103700,931205900,51900,51900,51900,51900,188
|
|
20230726,103600,921448700,51900,51900,51900,51900,399
|
|
20230726,103500,900740600,51900,52100,52100,51900,1594
|
|
20230726,103400,817861700,52100,52100,52100,52100,3
|
|
20230726,103300,817705400,52100,52100,52100,52100,39
|
|
20230726,103200,815673500,52200,52100,52200,52100,61
|
|
20230726,103100,812495300,52100,52100,52100,52100,1273
|
|
20230726,103000,746172000,52200,52200,52200,52200,1
|
|
20230726,102900,746119800,52200,52200,52200,52200,0
|
|
20230726,102800,746119800,52200,52200,52200,52200,15
|
|
20230726,102700,745336800,52200,52100,52200,52100,289
|
|
20230726,102600,730277600,52200,52100,52200,52100,76
|
|
20230726,102500,726312000,52200,52300,52300,52200,370
|
|
20230726,102400,706995400,52300,52300,52300,52300,40
|
|
20230726,102300,704903400,52200,52200,52200,52200,103
|
|
20230726,102200,699526800,52500,52500,52500,52500,0
|
|
20230726,102100,699526800,52500,52300,52500,52200,1532
|
|
20230726,102000,619529300,52300,52300,52300,52300,60
|
|
20230726,101900,616391300,52500,52500,52500,52500,155
|
|
20230726,101800,608253800,52400,52500,52500,52400,101
|
|
20230726,101700,602961300,52400,52400,52400,52400,14
|
|
20230726,101600,602227700,52400,52400,52400,52400,9
|
|
20230726,101500,601756100,52400,52400,52400,52400,36
|
|
20230726,101400,599869700,52400,52400,52400,52400,0
|
|
20230726,101300,599869700,52400,52400,52400,52400,8
|
|
20230726,101200,599450500,52500,52500,52500,52500,100
|
|
20230726,101100,594200500,52700,52700,52700,52700,0
|
|
20230726,101000,594200500,52700,52600,52700,52600,93
|
|
20230726,100900,589305700,52400,52500,52500,52400,110
|
|
20230726,100800,583535700,52500,52500,52500,52500,50
|
|
20230726,100700,580910700,52400,52400,52500,52400,247
|
|
20230726,100600,567952900,52400,52400,52400,52400,100
|
|
20230726,100500,562712900,52500,52500,52500,52500,64
|
|
20230726,100400,559352900,52400,52500,52500,52400,300
|
|
20230726,100300,543617800,52500,52600,52600,52500,78
|
|
20230726,100200,539516000,52600,52600,52600,52600,58
|
|
20230726,100100,536465200,52500,52600,52600,52500,421
|
|
20230726,100000,514362600,52600,52600,52600,52600,0
|
|
20230726,095900,514362600,52600,52600,52600,52600,217
|
|
20230726,095800,502948400,52600,52600,52600,52600,10
|
|
20230726,095700,502422400,52400,52400,52400,52400,6
|
|
20230726,095600,502108000,52500,52500,52500,52500,1
|
|
20230726,095500,502055500,52500,52500,52500,52500,0
|
|
20230726,095400,502055500,52500,52500,52500,52500,79
|
|
20230726,095300,497908000,52300,52500,52500,52200,861
|
|
20230726,095200,452942300,52300,52300,52300,52300,17
|
|
20230726,095100,452053200,52200,52200,52200,52200,871
|
|
20230726,095000,406587000,52500,52500,52500,52500,19
|
|
20230726,094900,405589500,52500,52500,52500,52500,0
|
|
20230726,094800,405589500,52500,52600,52600,52200,1322
|
|
20230726,094700,336483200,52600,52600,52600,52600,18
|
|
20230726,094600,335536400,52800,52800,52800,52800,1
|
|
20230726,094500,335483600,52800,52800,52800,52800,0
|
|
20230726,094400,335483600,52800,52800,52800,52800,0
|
|
20230726,094300,335483600,52800,52400,52800,52400,3
|
|
20230726,094200,335326000,52400,52600,52800,52400,995
|
|
20230726,094100,283108800,52600,52800,52800,52600,185
|
|
20230726,094000,273366000,52800,52800,52800,52800,19
|
|
20230726,093900,272362800,52800,52800,52800,52800,27
|
|
20230726,093800,270937200,52900,52900,52900,52900,1
|
|
20230726,093700,270884300,52900,52800,52900,52800,15
|
|
20230726,093600,270091300,52900,52800,52900,52800,57
|
|
20230726,093500,267078100,52800,52800,52800,52800,112
|
|
20230726,093400,261164500,52800,52800,52800,52800,100
|
|
20230726,093300,255884500,52800,52900,52900,52800,44
|
|
20230726,093200,253557300,52800,52700,52900,52700,35
|
|
20230726,093100,251711600,52600,52700,52800,52600,246
|
|
20230726,093000,238743800,52800,52700,52800,52600,248
|
|
20230726,092900,225674600,52500,52500,52500,52500,200
|
|
20230726,092800,215174600,52400,52300,52400,52300,270
|
|
20230726,092700,201028400,52400,52400,52400,52300,8
|
|
20230726,092600,200609300,52300,52300,52300,52300,165
|
|
20230726,092500,191979800,52300,52300,52400,52300,212
|
|
20230726,092400,180888900,52400,52500,52500,52400,97
|
|
20230726,092300,175806000,52500,52500,52500,52500,1
|
|
20230726,092200,175753500,52500,52400,52500,52400,25
|
|
20230726,092100,174443000,52400,52300,52400,52200,935
|
|
20230726,092000,125527300,52300,52400,52400,52300,92
|
|
20230726,091900,120706600,52400,52700,52700,52400,126
|
|
20230726,091800,114103300,52700,52500,52700,52400,112
|
|
20230726,091700,108223000,52500,52500,52500,52400,433
|
|
20230726,091600,85502600,52500,52600,52600,52500,20
|
|
20230726,091500,84452400,52800,52600,52800,52600,13
|
|
20230726,091400,83768400,52600,52600,52600,52600,4
|
|
20230726,091300,83558000,52800,52500,52800,52500,89
|
|
20230726,091200,78884200,52500,52600,52600,52500,379
|
|
20230726,091100,58980700,52600,52800,52800,52500,300
|
|
20230726,091000,43200900,52800,52800,52800,52800,13
|
|
20230726,090900,42514500,52900,52900,52900,52900,104
|
|
20230726,090800,37012900,52800,52800,52800,52800,47
|
|
20230726,090700,34531300,52900,53100,53100,52900,73
|
|
20230726,090600,30665600,53100,53200,53200,52900,353
|
|
20230726,090500,11935200,53300,53300,53300,53300,1
|
|
20230726,090400,11881900,53100,53300,53300,53100,167
|
|
20230726,090300,2991200,53700,53600,53700,53600,5
|
|
20230726,090200,2722800,53300,53300,53300,53300,1
|
|
20230726,090100,2669500,53700,53700,53700,53700,2
|
|
20230726,090000,2562100,53700,53200,53700,53200,48
|