591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184800,4906113270,18580,18580,18580,18580,4029
|
|
20230726,184700,4906113270,18580,18580,18580,18580,0
|
|
20230726,184600,4906113270,18580,18580,18580,18580,0
|
|
20230726,184500,4906113270,18580,18580,18580,18580,0
|
|
20230726,184400,4906113270,18580,18580,18580,18580,0
|
|
20230726,184300,4906113270,18580,18580,18580,18580,0
|
|
20230726,184200,4906113270,18580,18580,18580,18580,0
|
|
20230726,184100,4906113270,18580,18580,18580,18580,0
|
|
20230726,184000,4906113270,18580,18580,18580,18580,0
|
|
20230726,183900,4906113270,18580,18580,18580,18580,0
|
|
20230726,183800,4906113270,18580,18580,18580,18580,0
|
|
20230726,183700,4906113270,18580,18580,18580,18580,0
|
|
20230726,183600,4906113270,18580,18580,18580,18580,0
|
|
20230726,183500,4906113270,18580,18580,18580,18580,0
|
|
20230726,183400,4906113270,18580,18580,18580,18580,0
|
|
20230726,183300,4906113270,18580,18580,18580,18580,0
|
|
20230726,183200,4906113270,18580,18580,18580,18580,0
|
|
20230726,183100,4906113270,18580,18580,18580,18580,0
|
|
20230726,183000,4906113270,18580,18580,18580,18580,0
|
|
20230726,182900,4906113270,18580,18580,18580,18580,0
|
|
20230726,182800,4906113270,18580,18580,18580,18580,0
|
|
20230726,182700,4906113270,18580,18580,18580,18580,0
|
|
20230726,182600,4906113270,18580,18580,18580,18580,0
|
|
20230726,182500,4906113270,18580,18580,18580,18580,0
|
|
20230726,182400,4906113270,18580,18580,18580,18580,0
|
|
20230726,182300,4906113270,18580,18580,18580,18580,0
|
|
20230726,182200,4906113270,18580,18580,18580,18580,0
|
|
20230726,182100,4906113270,18580,18580,18580,18580,0
|
|
20230726,182000,4906113270,18580,18580,18580,18580,0
|
|
20230726,181900,4906113270,18580,18580,18580,18580,0
|
|
20230726,181800,4906113270,18580,18580,18580,18580,4029
|
|
20230726,181700,4906113270,18580,18580,18580,18580,0
|
|
20230726,181600,4906113270,18580,18580,18580,18580,0
|
|
20230726,181500,4906113270,18580,18580,18580,18580,0
|
|
20230726,181400,4906113270,18580,18580,18580,18580,0
|
|
20230726,181300,4906113270,18580,18580,18580,18580,0
|
|
20230726,181200,4906113270,18580,18580,18580,18580,0
|
|
20230726,181100,4906113270,18580,18580,18580,18580,0
|
|
20230726,181000,4906113270,18580,18580,18580,18580,0
|
|
20230726,180900,4906113270,18580,18580,18580,18580,0
|
|
20230726,180800,4906113270,18580,18580,18580,18580,0
|
|
20230726,180700,4906113270,18580,18580,18580,18580,0
|
|
20230726,180600,4906113270,18580,18580,18580,18580,0
|
|
20230726,180500,4906113270,18580,18580,18580,18580,0
|
|
20230726,180400,4906113270,18580,18580,18580,18580,0
|
|
20230726,180300,4906113270,18580,18580,18580,18580,0
|
|
20230726,180200,4906113270,18580,18580,18580,18580,0
|
|
20230726,180100,4906113270,18580,18580,18580,18580,0
|
|
20230726,180000,4906113270,18580,18580,18580,18580,0
|
|
20230726,175900,4906113270,18580,18580,18580,18580,0
|
|
20230726,175800,4906113270,18580,18580,18580,18580,0
|
|
20230726,175700,4906113270,18580,18580,18580,18580,0
|
|
20230726,175600,4906113270,18580,18580,18580,18580,0
|
|
20230726,175500,4906113270,18580,18580,18580,18580,0
|
|
20230726,175400,4906113270,18580,18580,18580,18580,0
|
|
20230726,175300,4906113270,18580,18580,18580,18580,0
|
|
20230726,175200,4906113270,18580,18580,18580,18580,0
|
|
20230726,175100,4906113270,18580,18580,18580,18580,0
|
|
20230726,175000,4906113270,18580,18580,18580,18580,0
|
|
20230726,174900,4906113270,18580,18580,18580,18580,0
|
|
20230726,174800,4906113270,18580,18580,18580,18580,4029
|
|
20230726,174700,4906113270,18580,18580,18580,18580,0
|
|
20230726,174600,4906113270,18580,18580,18580,18580,0
|
|
20230726,174500,4906113270,18580,18580,18580,18580,0
|
|
20230726,174400,4906113270,18580,18580,18580,18580,0
|
|
20230726,174300,4906113270,18580,18580,18580,18580,0
|
|
20230726,174200,4906113270,18580,18580,18580,18580,0
|
|
20230726,174100,4906113270,18580,18580,18580,18580,0
|
|
20230726,174000,4906113270,18580,18580,18580,18580,0
|
|
20230726,173900,4906113270,18580,18580,18580,18580,0
|
|
20230726,173800,4906113270,18580,18580,18580,18580,0
|
|
20230726,173700,4906113270,18580,18580,18580,18580,0
|
|
20230726,173600,4906113270,18580,18580,18580,18580,0
|
|
20230726,173500,4906113270,18580,18580,18580,18580,0
|
|
20230726,173400,4906113270,18580,18580,18580,18580,0
|
|
20230726,173300,4906113270,18580,18580,18580,18580,0
|
|
20230726,173200,4906113270,18580,18580,18580,18580,0
|
|
20230726,173100,4906113270,18580,18580,18580,18580,0
|
|
20230726,173000,4906113270,18580,18580,18580,18580,0
|
|
20230726,172900,4906113270,18580,18580,18580,18580,0
|
|
20230726,172800,4906113270,18580,18580,18580,18580,0
|
|
20230726,172700,4906113270,18580,18580,18580,18580,0
|
|
20230726,172600,4906113270,18580,18580,18580,18580,0
|
|
20230726,172500,4906113270,18580,18580,18580,18580,0
|
|
20230726,172400,4906113270,18580,18580,18580,18580,0
|
|
20230726,172300,4906113270,18580,18580,18580,18580,0
|
|
20230726,172200,4906113270,18580,18580,18580,18580,0
|
|
20230726,172100,4906113270,18580,18580,18580,18580,0
|
|
20230726,172000,4906113270,18580,18580,18580,18580,0
|
|
20230726,171900,4906113270,18580,18580,18580,18580,0
|
|
20230726,171800,4906113270,18580,18580,18580,18580,4029
|
|
20230726,171700,4906113270,18580,18580,18580,18580,0
|
|
20230726,171600,4906113270,18580,18580,18580,18580,0
|
|
20230726,171500,4906113270,18580,18580,18580,18580,0
|
|
20230726,171400,4906113270,18580,18580,18580,18580,0
|
|
20230726,171300,4906113270,18580,18580,18580,18580,0
|
|
20230726,171200,4906113270,18580,18580,18580,18580,0
|
|
20230726,171100,4906113270,18580,18580,18580,18580,0
|
|
20230726,171000,4906113270,18580,18580,18580,18580,0
|
|
20230726,170900,4906113270,18580,18580,18580,18580,0
|
|
20230726,170800,4906113270,18580,18580,18580,18580,0
|
|
20230726,170700,4906113270,18580,18580,18580,18580,0
|
|
20230726,170600,4906113270,18580,18580,18580,18580,0
|
|
20230726,170500,4906113270,18580,18580,18580,18580,0
|
|
20230726,170400,4906113270,18580,18580,18580,18580,0
|
|
20230726,170300,4906113270,18580,18580,18580,18580,0
|
|
20230726,170200,4906113270,18580,18580,18580,18580,0
|
|
20230726,170100,4906113270,18580,18580,18580,18580,0
|
|
20230726,170000,4906113270,18580,18580,18580,18580,0
|
|
20230726,165900,4906113270,18580,18580,18580,18580,0
|
|
20230726,165800,4906113270,18580,18580,18580,18580,0
|
|
20230726,165700,4906113270,18580,18580,18580,18580,0
|
|
20230726,165600,4906113270,18580,18580,18580,18580,0
|
|
20230726,165500,4906113270,18580,18580,18580,18580,0
|
|
20230726,165400,4906113270,18580,18580,18580,18580,0
|
|
20230726,165300,4906113270,18580,18580,18580,18580,0
|
|
20230726,165200,4906113270,18580,18580,18580,18580,0
|
|
20230726,165100,4906113270,18580,18580,18580,18580,0
|
|
20230726,165000,4906113270,18580,18580,18580,18580,0
|
|
20230726,164900,4906113270,18580,18580,18580,18580,0
|
|
20230726,164800,4906113270,18580,18580,18580,18580,4029
|
|
20230726,164700,4906113270,18580,18580,18580,18580,0
|
|
20230726,164600,4906113270,18580,18580,18580,18580,0
|
|
20230726,164500,4906113270,18580,18580,18580,18580,0
|
|
20230726,164400,4906113270,18580,18580,18580,18580,0
|
|
20230726,164300,4906113270,18580,18580,18580,18580,0
|
|
20230726,164200,4906113270,18580,18580,18580,18580,0
|
|
20230726,164100,4906113270,18580,18580,18580,18580,0
|
|
20230726,164000,4906113270,18580,18580,18580,18580,0
|
|
20230726,163900,4906113270,18580,18580,18580,18580,0
|
|
20230726,163800,4906113270,18580,18580,18580,18580,0
|
|
20230726,163700,4906113270,18580,18580,18580,18580,0
|
|
20230726,163600,4906113270,18580,18580,18580,18580,0
|
|
20230726,163500,4906113270,18580,18580,18580,18580,0
|
|
20230726,163400,4906113270,18580,18580,18580,18580,0
|
|
20230726,163300,4906113270,18580,18580,18580,18580,0
|
|
20230726,163200,4906113270,18580,18580,18580,18580,0
|
|
20230726,163100,4906113270,18580,18580,18580,18580,0
|
|
20230726,163000,4906113270,18580,18580,18580,18580,0
|
|
20230726,162900,4906113270,18580,18580,18580,18580,0
|
|
20230726,162800,4906113270,18580,18580,18580,18580,0
|
|
20230726,162700,4906113270,18580,18580,18580,18580,0
|
|
20230726,162600,4906113270,18580,18580,18580,18580,0
|
|
20230726,162500,4906113270,18580,18580,18580,18580,0
|
|
20230726,162400,4906113270,18580,18580,18580,18580,0
|
|
20230726,162300,4906113270,18580,18580,18580,18580,0
|
|
20230726,162200,4906113270,18580,18580,18580,18580,0
|
|
20230726,162100,4906113270,18580,18580,18580,18580,0
|
|
20230726,162000,4906113270,18580,18580,18580,18580,0
|
|
20230726,161900,4906113270,18580,18580,18580,18580,0
|
|
20230726,161800,4906113270,18580,18580,18580,18580,4029
|
|
20230726,161700,4906113270,18580,18580,18580,18580,0
|
|
20230726,161600,4906113270,18580,18580,18580,18580,0
|
|
20230726,161500,4906113270,18580,18580,18580,18580,0
|
|
20230726,161400,4906113270,18580,18580,18580,18580,0
|
|
20230726,161300,4906113270,18580,18580,18580,18580,0
|
|
20230726,161200,4906113270,18580,18580,18580,18580,0
|
|
20230726,161100,4906113270,18580,18580,18580,18580,0
|
|
20230726,161000,4906113270,18580,18580,18580,18580,0
|
|
20230726,160900,4906113270,18580,18580,18580,18580,0
|
|
20230726,160800,4906113270,18580,18580,18580,18580,0
|
|
20230726,160700,4906113270,18580,18580,18580,18580,0
|
|
20230726,160600,4906113270,18580,18580,18580,18580,0
|
|
20230726,160500,4906113270,18580,18580,18580,18580,0
|
|
20230726,160400,4906113270,18580,18580,18580,18580,0
|
|
20230726,160300,4906113270,18580,18580,18580,18580,0
|
|
20230726,160200,4906113270,18580,18580,18580,18580,0
|
|
20230726,160100,4906113270,18580,18580,18580,18580,0
|
|
20230726,160000,4906113270,18580,18580,18580,18580,0
|
|
20230726,155900,4906113270,18580,18580,18580,18580,0
|
|
20230726,155800,4906113270,18580,18580,18580,18580,0
|
|
20230726,155700,4906113270,18580,18580,18580,18580,0
|
|
20230726,155600,4906113270,18580,18580,18580,18580,0
|
|
20230726,155500,4906113270,18580,18580,18580,18580,0
|
|
20230726,155400,4906113270,18580,18580,18580,18580,0
|
|
20230726,155300,4906113270,18580,18580,18580,18580,0
|
|
20230726,155200,4906113270,18580,18580,18580,18580,0
|
|
20230726,155100,4906113270,18580,18580,18580,18580,0
|
|
20230726,155000,4906113270,18580,18580,18580,18580,0
|
|
20230726,154900,4906113270,18580,18580,18580,18580,0
|
|
20230726,154800,4906113270,18580,18580,18580,18580,4029
|
|
20230726,154700,4906113270,18580,18580,18580,18580,0
|
|
20230726,154600,4906113270,18580,18580,18580,18580,0
|
|
20230726,154500,4906113270,18580,18580,18580,18580,0
|
|
20230726,154400,4906113270,18580,18580,18580,18580,0
|
|
20230726,154300,4906113270,18580,18580,18580,18580,0
|
|
20230726,154200,4906113270,18580,18580,18580,18580,0
|
|
20230726,154100,4906113270,18580,18580,18580,18580,0
|
|
20230726,154000,4906113270,18580,18580,18580,18580,0
|
|
20230726,153900,4906113270,18580,18580,18580,18580,0
|
|
20230726,153800,4906113270,18580,18580,18580,18580,0
|
|
20230726,153700,4906113270,18580,18580,18580,18580,0
|
|
20230726,153600,4906113270,18580,18580,18580,18580,0
|
|
20230726,153500,4906113270,18580,18580,18580,18580,0
|
|
20230726,153400,4906113270,18580,18580,18580,18580,0
|
|
20230726,153300,4906113270,18580,18580,18580,18580,0
|
|
20230726,153200,4906113270,18580,18580,18580,18580,0
|
|
20230726,153100,4906113270,18580,18580,18580,18580,0
|
|
20230726,153000,4906113270,18580,18580,18580,18580,4029
|
|
20230726,152900,4831254450,18600,18600,18600,18600,0
|
|
20230726,152800,4831254450,18600,18600,18600,18600,0
|
|
20230726,152700,4831254450,18600,18600,18600,18600,0
|
|
20230726,152600,4831254450,18600,18600,18600,18600,0
|
|
20230726,152500,4831254450,18600,18600,18600,18600,0
|
|
20230726,152400,4831254450,18600,18600,18600,18600,0
|
|
20230726,152300,4831254450,18600,18600,18600,18600,0
|
|
20230726,152200,4831254450,18600,18600,18600,18600,0
|
|
20230726,152100,4831254450,18600,18600,18600,18600,0
|
|
20230726,152000,4831254450,18600,18600,18600,18600,0
|
|
20230726,151900,4831254450,18600,18600,18600,18570,271
|
|
20230726,151800,4826218650,18600,18580,18620,18580,400
|
|
20230726,151700,4818781880,18590,18550,18590,18550,393
|
|
20230726,151600,4811483180,18570,18510,18570,18510,82
|
|
20230726,151500,4809963140,18500,18460,18500,18460,2264
|
|
20230726,151400,4768115410,18480,18480,18480,18480,1
|
|
20230726,151300,4768096930,18490,18490,18490,18490,3
|
|
20230726,151200,4768041460,18500,18330,18500,18320,1094
|
|
20230726,151100,4747985560,18360,18350,18360,18340,945
|
|
20230726,151000,4730648100,18350,18400,18400,18350,888
|
|
20230726,150900,4714329320,18400,18430,18430,18400,545
|
|
20230726,150800,4704293720,18440,18500,18500,18440,968
|
|
20230726,150700,4686429740,18510,18510,18510,18510,3
|
|
20230726,150600,4686374210,18520,18570,18570,18470,379
|
|
20230726,150500,4679366380,18480,18570,18570,18480,484
|
|
20230726,150400,4670418470,18590,18500,18590,18500,152
|
|
20230726,150300,4667602690,18490,18580,18590,18490,509
|
|
20230726,150200,4658175880,18580,18570,18590,18570,4
|
|
20230726,150100,4658101550,18580,18550,18590,18550,144
|
|
20230726,150000,4655427200,18590,18520,18590,18490,658
|
|
20230726,145900,4643249850,18590,18580,18590,18580,119
|
|
20230726,145800,4641038330,18590,18580,18590,18580,130
|
|
20230726,145700,4638622830,18590,18500,18590,18500,989
|
|
20230726,145600,4620320660,18500,18500,18500,18500,400
|
|
20230726,145500,4612920660,18500,18490,18500,18490,18
|
|
20230726,145400,4612587740,18450,18450,18490,18450,212
|
|
20230726,145300,4608676300,18490,18450,18500,18440,28
|
|
20230726,145200,4608159600,18440,18480,18480,18440,860
|
|
20230726,145100,4592300440,18500,18500,18500,18500,0
|
|
20230726,145000,4592300440,18500,18400,18500,18400,243
|
|
20230726,144900,4587829040,18500,18400,18500,18400,1019
|
|
20230726,144800,4569079240,18500,18450,18500,18450,77
|
|
20230726,144700,4567655440,18500,18500,18500,18500,0
|
|
20230726,144600,4567655440,18500,18500,18500,18460,22
|
|
20230726,144500,4567248800,18400,18450,18500,18370,2102
|
|
20230726,144400,4528534470,18470,18470,18470,18460,13
|
|
20230726,144300,4528294370,18490,18500,18500,18450,57
|
|
20230726,144200,4527241460,18510,18540,18540,18500,537
|
|
20230726,144100,4517303530,18540,18540,18540,18540,31
|
|
20230726,144000,4516728790,18600,18590,18600,18590,103
|
|
20230726,143900,4514814000,18590,18600,18600,18590,84
|
|
20230726,143800,4513251890,18550,18600,18600,18470,547
|
|
20230726,143700,4503133000,18490,18480,18590,18480,927
|
|
20230726,143600,4485974930,18480,18480,18480,18480,3
|
|
20230726,143500,4485919490,18550,18540,18550,18540,39
|
|
20230726,143400,4485196070,18550,18540,18550,18540,66
|
|
20230726,143300,4483971900,18560,18520,18560,18520,14
|
|
20230726,143200,4483712490,18540,18530,18540,18530,419
|
|
20230726,143100,4475944380,18440,18550,18570,18440,501
|
|
20230726,143000,4466656330,18540,18590,18590,18540,258
|
|
20230726,142900,4461871210,18590,18590,18590,18550,146
|
|
20230726,142800,4459157110,18540,18550,18590,18540,245
|
|
20230726,142700,4454606810,18590,18460,18590,18420,551
|
|
20230726,142600,4444431950,18470,18470,18480,18410,1530
|
|
20230726,142500,4416212350,18470,18470,18480,18450,338
|
|
20230726,142400,4409969470,18480,18480,18480,18450,445
|
|
20230726,142300,4401747370,18480,18480,18480,18480,312
|
|
20230726,142200,4395981610,18500,18500,18500,18500,19
|
|
20230726,142100,4395630110,18500,18500,18500,18410,125
|
|
20230726,142000,4393322540,18500,18610,18610,18500,862
|
|
20230726,141900,4377342900,18610,18570,18610,18570,140
|
|
20230726,141800,4374743020,18570,18560,18620,18530,1039
|
|
20230726,141700,4355438320,18500,18490,18550,18490,1007
|
|
20230726,141600,4336783290,18480,18400,18480,18400,254
|
|
20230726,141500,4332092010,18400,18470,18470,18350,110
|
|
20230726,141400,4330067740,18470,18470,18480,18470,31
|
|
20230726,141300,4329495020,18480,18340,18480,18340,10
|
|
20230726,141200,4329311480,18340,18360,18470,18340,406
|
|
20230726,141100,4321860310,18360,18360,18360,18360,213
|
|
20230726,141000,4317949630,18490,18360,18490,18360,233
|
|
20230726,140900,4313647050,18360,18360,18360,18360,2
|
|
20230726,140800,4313610330,18370,18510,18530,18370,119
|
|
20230726,140700,4311408510,18350,18530,18530,18350,149
|
|
20230726,140600,4308656190,18540,18400,18540,18360,104
|
|
20230726,140500,4306732270,18410,18530,18540,18410,1255
|
|
20230726,140400,4283598890,18530,18530,18530,18530,243
|
|
20230726,140300,4279096100,18540,18440,18540,18440,509
|
|
20230726,140200,4269698920,18440,18290,18440,18290,122
|
|
20230726,140100,4267460940,18300,18330,18430,18290,1262
|
|
20230726,140000,4244271340,18330,18280,18330,18260,676
|
|
20230726,135900,4231920310,18270,18340,18340,18270,300
|
|
20230726,135800,4226420760,18340,18250,18340,18250,1690
|
|
20230726,135700,4195449110,18260,18300,18300,18260,791
|
|
20230726,135600,4180978660,18300,18390,18450,18290,364
|
|
20230726,135500,4174316770,18300,18320,18320,18300,746
|
|
20230726,135400,4160659810,18330,18340,18350,18330,99
|
|
20230726,135300,4158844460,18340,18420,18420,18340,1529
|
|
20230726,135200,4130733280,18420,18500,18500,18410,1252
|
|
20230726,135100,4107633380,18510,18570,18570,18500,358
|
|
20230726,135000,4101007240,18500,18500,18510,18500,16
|
|
20230726,134900,4100711210,18520,18580,18580,18520,236
|
|
20230726,134800,4096327830,18520,18520,18520,18520,88
|
|
20230726,134700,4094698070,18590,18550,18590,18520,197
|
|
20230726,134600,4091044220,18550,18580,18620,18520,645
|
|
20230726,134500,4079094360,18580,18520,18580,18520,855
|
|
20230726,134400,4063226310,18410,18400,18480,18390,875
|
|
20230726,134300,4047123530,18400,18580,18580,18400,1312
|
|
20230726,134200,4022944190,18500,18490,18500,18410,170
|
|
20230726,134100,4019808870,18490,18420,18500,18410,571
|
|
20230726,134000,4009294150,18420,18410,18470,18410,1217
|
|
20230726,133900,3986858010,18460,18460,18460,18460,0
|
|
20230726,133800,3986858010,18460,18480,18480,18460,2022
|
|
20230726,133700,3949509900,18490,18520,18520,18490,2777
|
|
20230726,133600,3898135780,18660,18670,18670,18660,205
|
|
20230726,133500,3894310440,18530,18570,18570,18530,729
|
|
20230726,133400,3880782740,18680,18580,18680,18570,644
|
|
20230726,133300,3868823180,18570,18580,18650,18570,441
|
|
20230726,133200,3860631160,18570,18610,18610,18570,434
|
|
20230726,133100,3852566400,18560,18630,18630,18560,35
|
|
20230726,133000,3851916050,18630,18630,18630,18620,221
|
|
20230726,132900,3847799180,18630,18650,18650,18630,25
|
|
20230726,132800,3847333330,18650,18650,18650,18650,1
|
|
20230726,132700,3847314680,18550,18540,18560,18540,345
|
|
20230726,132600,3840913180,18520,18660,18660,18520,1048
|
|
20230726,132500,3821485470,18560,18690,18690,18560,588
|
|
20230726,132400,3810562460,18660,18600,18690,18560,50
|
|
20230726,132300,3809633360,18570,18700,18700,18570,630
|
|
20230726,132200,3797931660,18730,18740,18750,18730,21
|
|
20230726,132100,3797538070,18730,18730,18730,18730,1
|
|
20230726,132000,3797519340,18750,18750,18750,18650,359
|
|
20230726,131900,3790814990,18750,18650,18750,18650,361
|
|
20230726,131800,3784072090,18650,18610,18650,18610,27
|
|
20230726,131700,3783569540,18780,18620,18780,18540,72
|
|
20230726,131600,3782233100,18790,18800,18800,18630,174
|
|
20230726,131500,3778980140,18820,18650,18820,18650,1063
|
|
20230726,131400,3759153780,18680,18590,18680,18590,312
|
|
20230726,131300,3753345500,18580,18560,18580,18550,1249
|
|
20230726,131200,3730162380,18560,18560,18560,18560,2
|
|
20230726,131100,3730125260,18520,18520,18520,18520,102
|
|
20230726,131000,3728236220,18510,18510,18560,18510,56
|
|
20230726,130900,3727199560,18510,18510,18510,18510,6
|
|
20230726,130800,3727088500,18510,18510,18510,18510,308
|
|
20230726,130700,3721387420,18510,18570,18570,18510,369
|
|
20230726,130600,3714557020,18520,18520,18520,18510,326
|
|
20230726,130500,3708521670,18570,18570,18570,18570,1
|
|
20230726,130400,3708503100,18510,18520,18570,18510,761
|
|
20230726,130300,3694412100,18520,18570,18570,18510,762
|
|
20230726,130200,3680282080,18580,18580,18580,18580,0
|
|
20230726,130100,3680282080,18580,18520,18580,18520,51
|
|
20230726,130000,3679337500,18520,18580,18580,18510,316
|
|
20230726,125900,3673486920,18520,18580,18580,18520,46
|
|
20230726,125800,3672634400,18580,18530,18580,18530,739
|
|
20230726,125700,3658939910,18580,18550,18580,18550,476
|
|
20230726,125600,3650101000,18560,18500,18560,18500,555
|
|
20230726,125500,3639821200,18560,18560,18560,18560,187
|
|
20230726,125400,3636350480,18560,18580,18580,18480,11
|
|
20230726,125300,3636146840,18480,18490,18490,18480,1468
|
|
20230726,125200,3609013100,18490,18510,18510,18490,500
|
|
20230726,125100,3599763150,18500,18510,18510,18500,933
|
|
20230726,125000,3582500670,18510,18540,18540,18510,765
|
|
20230726,124900,3568336730,18600,18590,18600,18540,377
|
|
20230726,124800,3561341550,18600,18530,18600,18530,1387
|
|
20230726,124700,3535640290,18530,18620,18620,18510,697
|
|
20230726,124600,3522727430,18620,18680,18680,18530,82
|
|
20230726,124500,3521206380,18680,18530,18680,18510,1524
|
|
20230726,124400,3492905200,18580,18590,18600,18530,163
|
|
20230726,124300,3489877880,18600,18500,18680,18500,788
|
|
20230726,124200,3475244440,18500,18590,18590,18500,2508
|
|
20230726,124100,3428795430,18600,18610,18610,18600,39
|
|
20230726,124000,3428069920,18610,18630,18630,18610,223
|
|
20230726,123900,3423919430,18630,18650,18650,18620,140
|
|
20230726,123800,3421310520,18620,18610,18620,18530,601
|
|
20230726,123700,3410164890,18530,18630,18650,18510,871
|
|
20230726,123600,3393958820,18640,18710,18710,18640,1756
|
|
20230726,123500,3361162450,18710,18710,18730,18700,1374
|
|
20230726,123400,3335465330,18730,18710,18780,18700,532
|
|
20230726,123300,3325513010,18710,18710,18710,18710,91
|
|
20230726,123200,3323810400,18710,18710,18710,18710,104
|
|
20230726,123100,3321864560,18710,18700,18720,18700,928
|
|
20230726,123000,3304510930,18720,18730,18750,18710,2575
|
|
20230726,122900,3256300950,18730,18730,18730,18730,142
|
|
20230726,122800,3253641290,18750,18780,18780,18740,655
|
|
20230726,122700,3241361920,18750,18780,18780,18750,22
|
|
20230726,122600,3240949120,18750,18830,18830,18750,375
|
|
20230726,122500,3233914600,18780,18780,18780,18780,273
|
|
20230726,122400,3228787660,18780,18780,18780,18760,395
|
|
20230726,122300,3221371410,18780,18780,18840,18780,323
|
|
20230726,122200,3215305410,18850,18870,18870,18850,67
|
|
20230726,122100,3214041160,18870,18870,18870,18870,11
|
|
20230726,122000,3213833590,18870,18770,18870,18770,238
|
|
20230726,121900,3209365760,18770,18780,18780,18770,359
|
|
20230726,121800,3202627170,18780,18900,18900,18780,7
|
|
20230726,121700,3202495120,18900,18890,18900,18890,170
|
|
20230726,121600,3199282230,18770,18770,18770,18770,46
|
|
20230726,121500,3198418810,18770,18850,18850,18770,479
|
|
20230726,121400,3189409440,18850,18850,18850,18850,22
|
|
20230726,121300,3188994740,18900,18820,18900,18820,8
|
|
20230726,121200,3188844100,18820,18820,18820,18820,156
|
|
20230726,121100,3185908180,18830,18830,18830,18830,120
|
|
20230726,121000,3183648580,18910,18800,18910,18800,2
|
|
20230726,120900,3183610870,18800,18800,18800,18800,106
|
|
20230726,120800,3181618070,18800,18860,18860,18800,335
|
|
20230726,120700,3175308170,18860,18870,18870,18860,191
|
|
20230726,120600,3171705630,18860,18860,18860,18860,0
|
|
20230726,120500,3171705630,18860,18920,18920,18800,1947
|
|
20230726,120400,3134999230,18930,18960,18960,18930,1543
|
|
20230726,120300,3105758240,18960,19010,19010,18960,95
|
|
20230726,120200,3103953040,19010,19010,19010,18970,157
|
|
20230726,120100,3100973150,18980,18980,18980,18980,206
|
|
20230726,120000,3097063270,19010,19010,19010,19010,1
|
|
20230726,115900,3097044260,18960,18960,18960,18960,43
|
|
20230726,115800,3096228980,19030,19030,19030,18960,164
|
|
20230726,115700,3093111930,19000,19000,19000,18990,361
|
|
20230726,115600,3086253990,18990,18980,18990,18950,109
|
|
20230726,115500,3084185180,18990,18990,18990,18990,0
|
|
20230726,115400,3084185180,18990,18990,18990,18990,0
|
|
20230726,115300,3084185180,18990,18940,18990,18940,127
|
|
20230726,115200,3081779750,18940,18990,18990,18940,12
|
|
20230726,115100,3081552370,18980,18980,18980,18980,1030
|
|
20230726,115000,3062002970,18990,19000,19000,18930,167
|
|
20230726,114900,3058838370,18980,19030,19030,18970,937
|
|
20230726,114800,3041036120,19050,19050,19050,19050,0
|
|
20230726,114700,3041036120,19050,19050,19050,19050,0
|
|
20230726,114600,3041036120,19050,19050,19050,19050,0
|
|
20230726,114500,3041036120,19050,19090,19090,19050,203
|
|
20230726,114400,3037168890,19050,19090,19100,19050,1662
|
|
20230726,114300,3005483090,19090,19060,19090,19060,211
|
|
20230726,114200,3001458790,19080,19010,19080,19010,1142
|
|
20230726,114100,2979686850,19050,19050,19050,19050,10
|
|
20230726,114000,2979496350,19000,19000,19000,19000,234
|
|
20230726,113900,2975050350,18980,19000,19000,18980,16
|
|
20230726,113800,2974746550,19000,18980,19000,18980,274
|
|
20230726,113700,2969545260,18980,18980,18980,18970,117
|
|
20230726,113600,2967324610,18980,18970,18980,18970,30
|
|
20230726,113500,2966755410,18980,18980,18980,18980,85
|
|
20230726,113400,2965142110,18980,18980,18980,18970,52
|
|
20230726,113300,2964155210,18890,18980,18980,18880,183
|
|
20230726,113200,2960694770,18980,18990,18990,18980,16
|
|
20230726,113100,2960391030,18890,18980,18980,18890,300
|
|
20230726,113000,2954703880,18940,18930,18940,18930,66
|
|
20230726,112900,2953454400,18880,18880,18880,18880,12
|
|
20230726,112800,2953227840,18930,18860,18930,18860,625
|
|
20230726,112700,2941438900,18870,18870,18870,18870,531
|
|
20230726,112600,2931418930,18870,18930,18940,18870,51
|
|
20230726,112500,2930453450,18960,18960,18960,18960,0
|
|
20230726,112400,2930453450,18960,18870,18960,18870,101
|
|
20230726,112300,2928547490,18860,18910,18910,18860,513
|
|
20230726,112200,2918859480,18970,18950,18970,18950,169
|
|
20230726,112100,2915656850,18950,18890,18950,18860,740
|
|
20230726,112000,2901682730,18940,18940,18940,18940,41
|
|
20230726,111900,2900906190,18920,18890,18930,18890,45
|
|
20230726,111800,2900054480,18890,18940,18940,18890,131
|
|
20230726,111700,2897574540,18940,18880,18950,18880,79
|
|
20230726,111600,2896079820,18870,18870,18870,18870,265
|
|
20230726,111500,2891079270,18870,18880,18880,18870,714
|
|
20230726,111400,2877605490,18880,18880,18880,18880,19
|
|
20230726,111300,2877246770,18890,18910,18910,18890,365
|
|
20230726,111200,2870349130,18910,18990,18990,18910,66
|
|
20230726,111100,2869096270,18990,18990,18990,18990,366
|
|
20230726,111000,2862145930,18900,18920,19000,18900,669
|
|
20230726,110900,2849492690,18920,18920,18920,18920,93
|
|
20230726,110800,2847733130,19000,18930,19000,18920,530
|
|
20230726,110700,2837704290,18930,19080,19080,18930,1038
|
|
20230726,110600,2818028450,18980,19020,19080,18980,1200
|
|
20230726,110500,2795224050,19090,19060,19090,19060,162
|
|
20230726,110400,2792133750,19000,19060,19070,19000,401
|
|
20230726,110300,2784505020,19090,19050,19090,18960,171
|
|
20230726,110200,2781253170,18960,19050,19050,18960,346
|
|
20230726,110100,2774674530,18960,19000,19050,18960,791
|
|
20230726,110000,2759671790,19050,19060,19060,19000,828
|
|
20230726,105900,2743911810,19070,19050,19070,19050,443
|
|
20230726,105800,2735468990,19050,19050,19050,19050,1188
|
|
20230726,105700,2712837590,18990,19000,19050,18990,1468
|
|
20230726,105600,2684953130,19040,19050,19050,18990,246
|
|
20230726,105500,2680271530,19040,18970,19040,18970,286
|
|
20230726,105400,2674838660,18970,18980,18980,18970,35
|
|
20230726,105300,2674174460,19050,19050,19050,19050,0
|
|
20230726,105200,2674174460,19050,19050,19060,18950,173
|
|
20230726,105100,2670891100,18910,19040,19050,18900,642
|
|
20230726,105000,2658675240,19040,18870,19040,18870,2334
|
|
20230726,104900,2614403360,18820,18820,18870,18750,2236
|
|
20230726,104800,2572280090,18800,18720,18800,18710,722
|
|
20230726,104700,2558760720,18710,18830,18870,18710,1570
|
|
20230726,104600,2529306430,18870,18830,18870,18830,245
|
|
20230726,104500,2524689400,18780,18830,18830,18770,102
|
|
20230726,104400,2522772680,18770,18830,18830,18770,1060
|
|
20230726,104300,2502833080,18830,18830,18850,18830,148
|
|
20230726,104200,2500045360,18810,18810,18850,18810,271
|
|
20230726,104100,2494944010,18810,18830,18840,18810,415
|
|
20230726,104000,2487133640,18840,18820,18840,18820,418
|
|
20230726,103900,2479264340,18840,18820,18840,18780,303
|
|
20230726,103800,2473562840,18820,18780,18820,18760,426
|
|
20230726,103700,2465556210,18780,18800,18800,18760,982
|
|
20230726,103600,2447115550,18840,18790,18840,18790,1428
|
|
20230726,103500,2420273480,18790,18810,18820,18790,1545
|
|
20230726,103400,2391228930,18810,18810,18820,18800,468
|
|
20230726,103300,2382428560,18820,18840,18840,18820,502
|
|
20230726,103200,2372978830,18840,18830,18900,18830,38
|
|
20230726,103100,2372263210,18900,18840,18900,18820,306
|
|
20230726,103000,2366491210,18900,19060,19060,18820,1038
|
|
20230726,102900,2346879010,18900,18910,18910,18900,208
|
|
20230726,102800,2342946810,19070,19080,19080,18980,111
|
|
20230726,102700,2340838790,19100,18990,19100,18990,227
|
|
20230726,102600,2336505660,19100,18900,19100,18900,767
|
|
20230726,102500,2321944870,18900,18800,18900,18790,460
|
|
20230726,102400,2313280790,18790,18850,18910,18780,728
|
|
20230726,102300,2299564140,18830,18840,18990,18830,854
|
|
20230726,102200,2283476650,18960,19010,19010,18880,2838
|
|
20230726,102100,2229616940,19100,19100,19100,19010,1411
|
|
20230726,102000,2202757660,19160,19170,19170,19060,252
|
|
20230726,101900,2197949480,19170,19100,19170,19100,1081
|
|
20230726,101800,2177293050,19120,19100,19120,19100,883
|
|
20230726,101700,2160427310,19100,19170,19170,19100,1835
|
|
20230726,101600,2125301850,19170,19180,19180,19170,842
|
|
20230726,101500,2109158930,19190,19290,19290,19190,140
|
|
20230726,101400,2106470360,19300,19310,19310,19200,111
|
|
20230726,101300,2104330560,19310,19310,19310,19180,1210
|
|
20230726,101200,2081097320,19180,19170,19310,19170,1719
|
|
20230726,101100,2048071690,19220,19170,19220,19140,554
|
|
20230726,101000,2037433800,19170,19170,19180,19170,788
|
|
20230726,100900,2022327490,19170,19170,19220,19170,79
|
|
20230726,100800,2020812960,19130,19200,19250,19120,664
|
|
20230726,100700,2008086040,19130,19200,19200,19130,414
|
|
20230726,100600,2000163150,19200,19040,19200,19040,604
|
|
20230726,100500,1988606290,19020,19230,19290,19000,4080
|
|
20230726,100400,1910524800,19220,19220,19300,19220,1618
|
|
20230726,100300,1879426620,19220,19300,19300,19220,271
|
|
20230726,100200,1874212080,19300,19330,19330,19220,2967
|
|
20230726,100100,1817023230,19330,19400,19420,19330,1482
|
|
20230726,100000,1788363300,19340,19350,19420,19340,443
|
|
20230726,095900,1779794930,19340,19390,19410,19340,1346
|
|
20230726,095800,1753728270,19410,19520,19520,19380,4693
|
|
20230726,095700,1662280070,19520,19550,19550,19520,1365
|
|
20230726,095600,1635618120,19550,19590,19600,19550,1418
|
|
20230726,095500,1607871260,19620,19620,19620,19620,1
|
|
20230726,095400,1607851640,19570,19580,19650,19570,559
|
|
20230726,095300,1596906680,19660,19590,19660,19590,2016
|
|
20230726,095200,1557412120,19590,19590,19680,19590,343
|
|
20230726,095100,1550691200,19590,19600,19600,19590,424
|
|
20230726,095000,1542380930,19600,19590,19670,19590,633
|
|
20230726,094900,1529957090,19600,19640,19640,19600,2375
|
|
20230726,094800,1483400560,19640,19710,19840,19640,2224
|
|
20230726,094700,1439619470,19710,19700,19800,19700,876
|
|
20230726,094600,1422342260,19700,19700,19800,19700,1424
|
|
20230726,094500,1394288020,19700,19720,19720,19700,1060
|
|
20230726,094400,1373400880,19720,19760,19760,19700,3379
|
|
20230726,094300,1306690260,19770,19810,19810,19770,3933
|
|
20230726,094200,1228866260,19810,19800,19810,19800,117
|
|
20230726,094100,1226548740,19810,19850,19850,19800,168
|
|
20230726,094000,1223220090,19850,19850,19950,19830,155
|
|
20230726,093900,1220145230,19830,19840,19980,19830,297
|
|
20230726,093800,1214231900,19970,19930,19970,19930,254
|
|
20230726,093700,1209162630,19940,19790,19940,19790,1016
|
|
20230726,093600,1188934450,19870,19820,19870,19780,720
|
|
20230726,093500,1174641820,19870,19800,19870,19780,1631
|
|
20230726,093400,1142361010,19800,19920,19930,19800,582
|
|
20230726,093300,1130817770,19920,19860,20000,19860,1627
|
|
20230726,093200,1098448780,19870,19800,19900,19780,1100
|
|
20230726,093100,1076674040,19800,19870,19890,19800,353
|
|
20230726,093000,1069669660,19890,19900,19900,19890,458
|
|
20230726,092900,1060555520,19900,19920,19920,19900,11
|
|
20230726,092800,1060336420,19920,19800,19960,19800,1240
|
|
20230726,092700,1035730290,19800,19800,19850,19800,178
|
|
20230726,092600,1032204660,19800,19810,19900,19800,231
|
|
20230726,092500,1027628230,19910,19830,19920,19810,707
|
|
20230726,092400,1013594400,19830,19910,19910,19820,1616
|
|
20230726,092300,981440000,19970,19980,20050,19970,476
|
|
20230726,092200,971931270,19980,19990,20000,19900,1081
|
|
20230726,092100,950334340,19980,20000,20050,19970,78
|
|
20230726,092000,948774260,20050,20100,20100,20050,604
|
|
20230726,091900,936661560,20100,20000,20100,20000,950
|
|
20230726,091800,917611610,20000,20000,20000,19980,1103
|
|
20230726,091700,895554400,20000,19890,20050,19890,481
|
|
20230726,091600,885940460,20000,19880,20050,19780,6354
|
|
20230726,091500,759031960,19880,19860,19890,19760,1425
|
|
20230726,091400,730818610,19770,19870,19870,19770,1569
|
|
20230726,091300,699716410,19860,20000,20050,19860,1730
|
|
20230726,091200,665186220,20050,20150,20150,20000,464
|
|
20230726,091100,655867120,20000,20250,20300,19960,4796
|
|
20230726,091000,560057380,19870,20300,20450,19750,20771
|
|
20230726,090900,142401500,20300,20350,20450,20250,229
|
|
20230726,090800,137757300,20250,20350,20350,20250,1201
|
|
20230726,090700,113407900,20400,20400,20400,20300,604
|
|
20230726,090600,101143750,20400,20550,20550,20300,1170
|
|
20230726,090500,77248650,20600,20500,20600,20450,550
|
|
20230726,090400,65986650,20550,20550,20550,20550,303
|
|
20230726,090300,59760000,20500,20550,20550,20500,471
|
|
20230726,090200,50103300,20550,20600,20600,20550,606
|
|
20230726,090100,37634950,20650,20700,20800,20600,526
|
|
20230726,090000,26766150,20750,20500,20750,20500,1302
|