648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194500,9001059860,16460,16460,16460,16460,1593
|
|
20230726,194400,9001059860,16460,16460,16460,16460,0
|
|
20230726,194300,9001059860,16460,16460,16460,16460,0
|
|
20230726,194200,9001059860,16460,16460,16460,16460,0
|
|
20230726,194100,9001059860,16460,16460,16460,16460,0
|
|
20230726,194000,9001059860,16460,16460,16460,16460,0
|
|
20230726,193900,9001059860,16460,16460,16460,16460,0
|
|
20230726,193800,9001059860,16460,16460,16460,16460,0
|
|
20230726,193700,9001059860,16460,16460,16460,16460,0
|
|
20230726,193600,9001059860,16460,16460,16460,16460,0
|
|
20230726,193500,9001059860,16460,16460,16460,16460,0
|
|
20230726,193400,9001059860,16460,16460,16460,16460,0
|
|
20230726,193300,9001059860,16460,16460,16460,16460,0
|
|
20230726,193200,9001059860,16460,16460,16460,16460,0
|
|
20230726,193100,9001059860,16460,16460,16460,16460,0
|
|
20230726,193000,9001059860,16460,16460,16460,16460,0
|
|
20230726,192900,9001059860,16460,16460,16460,16460,0
|
|
20230726,192800,9001059860,16460,16460,16460,16460,0
|
|
20230726,192700,9001059860,16460,16460,16460,16460,0
|
|
20230726,192600,9001059860,16460,16460,16460,16460,0
|
|
20230726,192500,9001059860,16460,16460,16460,16460,0
|
|
20230726,192400,9001059860,16460,16460,16460,16460,0
|
|
20230726,192300,9001059860,16460,16460,16460,16460,0
|
|
20230726,192200,9001059860,16460,16460,16460,16460,0
|
|
20230726,192100,9001059860,16460,16460,16460,16460,0
|
|
20230726,192000,9001059860,16460,16460,16460,16460,0
|
|
20230726,191900,9001059860,16460,16460,16460,16460,0
|
|
20230726,191800,9001059860,16460,16460,16460,16460,0
|
|
20230726,191700,9001059860,16460,16460,16460,16460,0
|
|
20230726,191600,9001059860,16460,16460,16460,16460,0
|
|
20230726,191500,9001059860,16460,16460,16460,16460,1593
|
|
20230726,191400,9001059860,16460,16460,16460,16460,0
|
|
20230726,191300,9001059860,16460,16460,16460,16460,0
|
|
20230726,191200,9001059860,16460,16460,16460,16460,0
|
|
20230726,191100,9001059860,16460,16460,16460,16460,0
|
|
20230726,191000,9001059860,16460,16460,16460,16460,0
|
|
20230726,190900,9001059860,16460,16460,16460,16460,0
|
|
20230726,190800,9001059860,16460,16460,16460,16460,0
|
|
20230726,190700,9001059860,16460,16460,16460,16460,0
|
|
20230726,190600,9001059860,16460,16460,16460,16460,0
|
|
20230726,190500,9001059860,16460,16460,16460,16460,0
|
|
20230726,190400,9001059860,16460,16460,16460,16460,0
|
|
20230726,190300,9001059860,16460,16460,16460,16460,0
|
|
20230726,190200,9001059860,16460,16460,16460,16460,0
|
|
20230726,190100,9001059860,16460,16460,16460,16460,0
|
|
20230726,190000,9001059860,16460,16460,16460,16460,0
|
|
20230726,185900,9001059860,16460,16460,16460,16460,0
|
|
20230726,185800,9001059860,16460,16460,16460,16460,0
|
|
20230726,185700,9001059860,16460,16460,16460,16460,0
|
|
20230726,185600,9001059860,16460,16460,16460,16460,0
|
|
20230726,185500,9001059860,16460,16460,16460,16460,0
|
|
20230726,185400,9001059860,16460,16460,16460,16460,0
|
|
20230726,185300,9001059860,16460,16460,16460,16460,0
|
|
20230726,185200,9001059860,16460,16460,16460,16460,0
|
|
20230726,185100,9001059860,16460,16460,16460,16460,0
|
|
20230726,185000,9001059860,16460,16460,16460,16460,0
|
|
20230726,184900,9001059860,16460,16460,16460,16460,0
|
|
20230726,184800,9001059860,16460,16460,16460,16460,0
|
|
20230726,184700,9001059860,16460,16460,16460,16460,0
|
|
20230726,184600,9001059860,16460,16460,16460,16460,0
|
|
20230726,184500,9001059860,16460,16460,16460,16460,1593
|
|
20230726,184400,9001059860,16460,16460,16460,16460,0
|
|
20230726,184300,9001059860,16460,16460,16460,16460,0
|
|
20230726,184200,9001059860,16460,16460,16460,16460,0
|
|
20230726,184100,9001059860,16460,16460,16460,16460,0
|
|
20230726,184000,9001059860,16460,16460,16460,16460,0
|
|
20230726,183900,9001059860,16460,16460,16460,16460,0
|
|
20230726,183800,9001059860,16460,16460,16460,16460,0
|
|
20230726,183700,9001059860,16460,16460,16460,16460,0
|
|
20230726,183600,9001059860,16460,16460,16460,16460,0
|
|
20230726,183500,9001059860,16460,16460,16460,16460,0
|
|
20230726,183400,9001059860,16460,16460,16460,16460,0
|
|
20230726,183300,9001059860,16460,16460,16460,16460,0
|
|
20230726,183200,9001059860,16460,16460,16460,16460,0
|
|
20230726,183100,9001059860,16460,16460,16460,16460,0
|
|
20230726,183000,9001059860,16460,16460,16460,16460,0
|
|
20230726,182900,9001059860,16460,16460,16460,16460,0
|
|
20230726,182800,9001059860,16460,16460,16460,16460,0
|
|
20230726,182700,9001059860,16460,16460,16460,16460,0
|
|
20230726,182600,9001059860,16460,16460,16460,16460,0
|
|
20230726,182500,9001059860,16460,16460,16460,16460,0
|
|
20230726,182400,9001059860,16460,16460,16460,16460,0
|
|
20230726,182300,9001059860,16460,16460,16460,16460,0
|
|
20230726,182200,9001059860,16460,16460,16460,16460,0
|
|
20230726,182100,9001059860,16460,16460,16460,16460,0
|
|
20230726,182000,9001059860,16460,16460,16460,16460,0
|
|
20230726,181900,9001059860,16460,16460,16460,16460,0
|
|
20230726,181800,9001059860,16460,16460,16460,16460,0
|
|
20230726,181700,9001059860,16460,16460,16460,16460,0
|
|
20230726,181600,9001059860,16460,16460,16460,16460,0
|
|
20230726,181500,9001059860,16460,16460,16460,16460,1593
|
|
20230726,181400,9001059860,16460,16460,16460,16460,0
|
|
20230726,181300,9001059860,16460,16460,16460,16460,0
|
|
20230726,181200,9001059860,16460,16460,16460,16460,0
|
|
20230726,181100,9001059860,16460,16460,16460,16460,0
|
|
20230726,181000,9001059860,16460,16460,16460,16460,0
|
|
20230726,180900,9001059860,16460,16460,16460,16460,0
|
|
20230726,180800,9001059860,16460,16460,16460,16460,0
|
|
20230726,180700,9001059860,16460,16460,16460,16460,0
|
|
20230726,180600,9001059860,16460,16460,16460,16460,0
|
|
20230726,180500,9001059860,16460,16460,16460,16460,0
|
|
20230726,180400,9001059860,16460,16460,16460,16460,0
|
|
20230726,180300,9001059860,16460,16460,16460,16460,0
|
|
20230726,180200,9001059860,16460,16460,16460,16460,0
|
|
20230726,180100,9001059860,16460,16460,16460,16460,0
|
|
20230726,180000,9001059860,16460,16460,16460,16460,0
|
|
20230726,175900,9001059860,16460,16460,16460,16460,0
|
|
20230726,175800,9001059860,16460,16460,16460,16460,0
|
|
20230726,175700,9001059860,16460,16460,16460,16460,0
|
|
20230726,175600,9001059860,16460,16460,16460,16460,0
|
|
20230726,175500,9001059860,16460,16460,16460,16460,0
|
|
20230726,175400,9001059860,16460,16460,16460,16460,0
|
|
20230726,175300,9001059860,16460,16460,16460,16460,0
|
|
20230726,175200,9001059860,16460,16460,16460,16460,0
|
|
20230726,175100,9001059860,16460,16460,16460,16460,0
|
|
20230726,175000,9001059860,16460,16460,16460,16460,0
|
|
20230726,174900,9001059860,16460,16460,16460,16460,0
|
|
20230726,174800,9001059860,16460,16460,16460,16460,0
|
|
20230726,174700,9001059860,16460,16460,16460,16460,0
|
|
20230726,174600,9001059860,16460,16460,16460,16460,0
|
|
20230726,174500,9001059860,16460,16460,16460,16460,1593
|
|
20230726,174400,9001059860,16460,16460,16460,16460,0
|
|
20230726,174300,9001059860,16460,16460,16460,16460,0
|
|
20230726,174200,9001059860,16460,16460,16460,16460,0
|
|
20230726,174100,9001059860,16460,16460,16460,16460,0
|
|
20230726,174000,9001059860,16460,16460,16460,16460,0
|
|
20230726,173900,9001059860,16460,16460,16460,16460,0
|
|
20230726,173800,9001059860,16460,16460,16460,16460,0
|
|
20230726,173700,9001059860,16460,16460,16460,16460,0
|
|
20230726,173600,9001059860,16460,16460,16460,16460,0
|
|
20230726,173500,9001059860,16460,16460,16460,16460,0
|
|
20230726,173400,9001059860,16460,16460,16460,16460,0
|
|
20230726,173300,9001059860,16460,16460,16460,16460,0
|
|
20230726,173200,9001059860,16460,16460,16460,16460,0
|
|
20230726,173100,9001059860,16460,16460,16460,16460,0
|
|
20230726,173000,9001059860,16460,16460,16460,16460,0
|
|
20230726,172900,9001059860,16460,16460,16460,16460,0
|
|
20230726,172800,9001059860,16460,16460,16460,16460,0
|
|
20230726,172700,9001059860,16460,16460,16460,16460,0
|
|
20230726,172600,9001059860,16460,16460,16460,16460,0
|
|
20230726,172500,9001059860,16460,16460,16460,16460,0
|
|
20230726,172400,9001059860,16460,16460,16460,16460,0
|
|
20230726,172300,9001059860,16460,16460,16460,16460,0
|
|
20230726,172200,9001059860,16460,16460,16460,16460,0
|
|
20230726,172100,9001059860,16460,16460,16460,16460,0
|
|
20230726,172000,9001059860,16460,16460,16460,16460,0
|
|
20230726,171900,9001059860,16460,16460,16460,16460,0
|
|
20230726,171800,9001059860,16460,16460,16460,16460,0
|
|
20230726,171700,9001059860,16460,16460,16460,16460,0
|
|
20230726,171600,9001059860,16460,16460,16460,16460,0
|
|
20230726,171500,9001059860,16460,16460,16460,16460,1593
|
|
20230726,171400,9001059860,16460,16460,16460,16460,0
|
|
20230726,171300,9001059860,16460,16460,16460,16460,0
|
|
20230726,171200,9001059860,16460,16460,16460,16460,0
|
|
20230726,171100,9001059860,16460,16460,16460,16460,0
|
|
20230726,171000,9001059860,16460,16460,16460,16460,0
|
|
20230726,170900,9001059860,16460,16460,16460,16460,0
|
|
20230726,170800,9001059860,16460,16460,16460,16460,0
|
|
20230726,170700,9001059860,16460,16460,16460,16460,0
|
|
20230726,170600,9001059860,16460,16460,16460,16460,0
|
|
20230726,170500,9001059860,16460,16460,16460,16460,0
|
|
20230726,170400,9001059860,16460,16460,16460,16460,0
|
|
20230726,170300,9001059860,16460,16460,16460,16460,0
|
|
20230726,170200,9001059860,16460,16460,16460,16460,0
|
|
20230726,170100,9001059860,16460,16460,16460,16460,0
|
|
20230726,170000,9001059860,16460,16460,16460,16460,0
|
|
20230726,165900,9001059860,16460,16460,16460,16460,0
|
|
20230726,165800,9001059860,16460,16460,16460,16460,0
|
|
20230726,165700,9001059860,16460,16460,16460,16460,0
|
|
20230726,165600,9001059860,16460,16460,16460,16460,0
|
|
20230726,165500,9001059860,16460,16460,16460,16460,0
|
|
20230726,165400,9001059860,16460,16460,16460,16460,0
|
|
20230726,165300,9001059860,16460,16460,16460,16460,0
|
|
20230726,165200,9001059860,16460,16460,16460,16460,0
|
|
20230726,165100,9001059860,16460,16460,16460,16460,0
|
|
20230726,165000,9001059860,16460,16460,16460,16460,0
|
|
20230726,164900,9001059860,16460,16460,16460,16460,0
|
|
20230726,164800,9001059860,16460,16460,16460,16460,0
|
|
20230726,164700,9001059860,16460,16460,16460,16460,0
|
|
20230726,164600,9001059860,16460,16460,16460,16460,0
|
|
20230726,164500,9001059860,16460,16460,16460,16460,1593
|
|
20230726,164400,9001059860,16460,16460,16460,16460,0
|
|
20230726,164300,9001059860,16460,16460,16460,16460,0
|
|
20230726,164200,9001059860,16460,16460,16460,16460,0
|
|
20230726,164100,9001059860,16460,16460,16460,16460,0
|
|
20230726,164000,9001059860,16460,16460,16460,16460,0
|
|
20230726,163900,9001059860,16460,16460,16460,16460,0
|
|
20230726,163800,9001059860,16460,16460,16460,16460,0
|
|
20230726,163700,9001059860,16460,16460,16460,16460,0
|
|
20230726,163600,9001059860,16460,16460,16460,16460,0
|
|
20230726,163500,9001059860,16460,16460,16460,16460,0
|
|
20230726,163400,9001059860,16460,16460,16460,16460,0
|
|
20230726,163300,9001059860,16460,16460,16460,16460,0
|
|
20230726,163200,9001059860,16460,16460,16460,16460,0
|
|
20230726,163100,9001059860,16460,16460,16460,16460,0
|
|
20230726,163000,9001059860,16460,16460,16460,16460,0
|
|
20230726,162900,9001059860,16460,16460,16460,16460,0
|
|
20230726,162800,9001059860,16460,16460,16460,16460,0
|
|
20230726,162700,9001059860,16460,16460,16460,16460,0
|
|
20230726,162600,9001059860,16460,16460,16460,16460,0
|
|
20230726,162500,9001059860,16460,16460,16460,16460,0
|
|
20230726,162400,9001059860,16460,16460,16460,16460,0
|
|
20230726,162300,9001059860,16460,16460,16460,16460,0
|
|
20230726,162200,9001059860,16460,16460,16460,16460,0
|
|
20230726,162100,9001059860,16460,16460,16460,16460,0
|
|
20230726,162000,9001059860,16460,16460,16460,16460,0
|
|
20230726,161900,9001059860,16460,16460,16460,16460,0
|
|
20230726,161800,9001059860,16460,16460,16460,16460,0
|
|
20230726,161700,9001059860,16460,16460,16460,16460,0
|
|
20230726,161600,9001059860,16460,16460,16460,16460,0
|
|
20230726,161500,9001059860,16460,16460,16460,16460,1593
|
|
20230726,161400,9001059860,16460,16460,16460,16460,0
|
|
20230726,161300,9001059860,16460,16460,16460,16460,0
|
|
20230726,161200,9001059860,16460,16460,16460,16460,0
|
|
20230726,161100,9001059860,16460,16460,16460,16460,0
|
|
20230726,161000,9001059860,16460,16460,16460,16460,0
|
|
20230726,160900,9001059860,16460,16460,16460,16460,0
|
|
20230726,160800,9001059860,16460,16460,16460,16460,0
|
|
20230726,160700,9001059860,16460,16460,16460,16460,0
|
|
20230726,160600,9001059860,16460,16460,16460,16460,0
|
|
20230726,160500,9001059860,16460,16460,16460,16460,0
|
|
20230726,160400,9001059860,16460,16460,16460,16460,0
|
|
20230726,160300,9001059860,16460,16460,16460,16460,0
|
|
20230726,160200,9001059860,16460,16460,16460,16460,0
|
|
20230726,160100,9001059860,16460,16460,16460,16460,0
|
|
20230726,160000,9001059860,16460,16460,16460,16460,0
|
|
20230726,155900,9001059860,16460,16460,16460,16460,0
|
|
20230726,155800,9001059860,16460,16460,16460,16460,0
|
|
20230726,155700,9001059860,16460,16460,16460,16460,0
|
|
20230726,155600,9001059860,16460,16460,16460,16460,0
|
|
20230726,155500,9001059860,16460,16460,16460,16460,0
|
|
20230726,155400,9001059860,16460,16460,16460,16460,0
|
|
20230726,155300,9001059860,16460,16460,16460,16460,0
|
|
20230726,155200,9001059860,16460,16460,16460,16460,0
|
|
20230726,155100,9001059860,16460,16460,16460,16460,0
|
|
20230726,155000,9001059860,16460,16460,16460,16460,0
|
|
20230726,154900,9001059860,16460,16460,16460,16460,0
|
|
20230726,154800,9001059860,16460,16460,16460,16460,0
|
|
20230726,154700,9001059860,16460,16460,16460,16460,0
|
|
20230726,154600,9001059860,16460,16460,16460,16460,0
|
|
20230726,154500,9001059860,16460,16460,16460,16460,1593
|
|
20230726,154400,9001059860,16460,16460,16460,16460,0
|
|
20230726,154300,9001059860,16460,16460,16460,16460,0
|
|
20230726,154200,9001059860,16460,16460,16460,16460,0
|
|
20230726,154100,9001059860,16460,16460,16460,16460,0
|
|
20230726,154000,9001059860,16460,16460,16460,16460,0
|
|
20230726,153900,9001059860,16460,16460,16460,16460,0
|
|
20230726,153800,9001059860,16460,16460,16460,16460,0
|
|
20230726,153700,9001059860,16460,16460,16460,16460,0
|
|
20230726,153600,9001059860,16460,16460,16460,16460,0
|
|
20230726,153500,9001059860,16460,16460,16460,16460,0
|
|
20230726,153400,9001059860,16460,16460,16460,16460,0
|
|
20230726,153300,9001059860,16460,16460,16460,16460,0
|
|
20230726,153200,9001059860,16460,16460,16460,16460,0
|
|
20230726,153100,9001059860,16460,16460,16460,16460,0
|
|
20230726,153000,9001059860,16460,16460,16460,16460,1593
|
|
20230726,152900,8974839080,16460,16460,16460,16460,0
|
|
20230726,152800,8974839080,16460,16460,16460,16460,0
|
|
20230726,152700,8974839080,16460,16460,16460,16460,0
|
|
20230726,152600,8974839080,16460,16460,16460,16460,0
|
|
20230726,152500,8974839080,16460,16460,16460,16460,0
|
|
20230726,152400,8974839080,16460,16460,16460,16460,0
|
|
20230726,152300,8974839080,16460,16460,16460,16460,0
|
|
20230726,152200,8974839080,16460,16460,16460,16460,0
|
|
20230726,152100,8974839080,16460,16460,16460,16460,0
|
|
20230726,152000,8974839080,16460,16460,16460,16460,0
|
|
20230726,151900,8974839080,16460,16400,16480,16300,1372
|
|
20230726,151800,8952442210,16400,16480,16480,16400,443
|
|
20230726,151700,8945176770,16400,16490,16500,16400,3464
|
|
20230726,151600,8888339310,16500,16500,16500,16490,176
|
|
20230726,151500,8885435550,16500,16340,16500,16340,832
|
|
20230726,151400,8871806060,16340,16290,16340,16230,238
|
|
20230726,151300,8867942690,16290,16220,16290,16220,177
|
|
20230726,151200,8865061120,16210,16220,16230,16210,490
|
|
20230726,151100,8857112430,16230,16230,16240,16220,632
|
|
20230726,151000,8846855660,16230,16230,16230,16230,10
|
|
20230726,150900,8846693360,16290,16280,16290,16240,1077
|
|
20230726,150800,8829183470,16290,16290,16290,16290,97
|
|
20230726,150700,8827603340,16330,16330,16330,16300,741
|
|
20230726,150600,8815508750,16330,16360,16360,16330,496
|
|
20230726,150500,8807400250,16360,16380,16380,16350,977
|
|
20230726,150400,8791411910,16400,16400,16400,16400,2
|
|
20230726,150300,8791379110,16370,16390,16390,16370,596
|
|
20230726,150200,8781616440,16390,16390,16390,16390,941
|
|
20230726,150100,8766193450,16390,16410,16410,16390,438
|
|
20230726,150000,8759009400,16410,16420,16420,16410,353
|
|
20230726,145900,8753214240,16420,16480,16480,16420,531
|
|
20230726,145800,8744491930,16480,16500,16500,16480,366
|
|
20230726,145700,8738459140,16500,16490,16500,16490,364
|
|
20230726,145600,8732454910,16500,16500,16500,16500,56
|
|
20230726,145500,8731530910,16500,16550,16550,16500,188
|
|
20230726,145400,8728427410,16500,16500,16500,16500,166
|
|
20230726,145300,8725688410,16550,16510,16550,16500,64
|
|
20230726,145200,8724630100,16500,16500,16500,16500,100
|
|
20230726,145100,8722980100,16500,16550,16550,16500,477
|
|
20230726,145000,8715105300,16570,16590,16590,16570,22
|
|
20230726,144900,8714740740,16590,16590,16590,16540,16
|
|
20230726,144800,8714475550,16540,16540,16540,16520,432
|
|
20230726,144700,8707336710,16600,16600,16600,16600,8
|
|
20230726,144600,8707203910,16600,16600,16600,16600,105
|
|
20230726,144500,8705460910,16590,16590,16590,16590,50
|
|
20230726,144400,8704631410,16500,16590,16590,16500,997
|
|
20230726,144300,8688176410,16600,16600,16600,16530,114
|
|
20230726,144200,8686289540,16600,16670,16670,16530,321
|
|
20230726,144100,8680979400,16700,16700,16700,16700,0
|
|
20230726,144000,8680979400,16700,16600,16700,16600,106
|
|
20230726,143900,8679219300,16600,16630,16710,16600,305
|
|
20230726,143800,8674137490,16530,16680,16680,16530,501
|
|
20230726,143700,8665855810,16520,16540,16540,16520,500
|
|
20230726,143600,8657591240,16720,16550,16720,16530,206
|
|
20230726,143500,8654184930,16550,16550,16550,16550,443
|
|
20230726,143400,8646853280,16770,16770,16770,16770,2
|
|
20230726,143300,8646819740,16780,16560,16780,16550,172
|
|
20230726,143200,8643970440,16560,16800,16800,16560,141
|
|
20230726,143100,8641635240,16560,16800,16820,16560,258
|
|
20230726,143000,8637299240,16830,16830,16850,16800,260
|
|
20230726,142900,8632921240,16850,16530,16850,16530,1046
|
|
20230726,142800,8615440410,16530,16530,16530,16530,6
|
|
20230726,142700,8615341230,16530,16410,16530,16410,1426
|
|
20230726,142600,8591877170,16420,16440,16440,16420,101
|
|
20230726,142500,8590218130,16410,16460,16460,16400,286
|
|
20230726,142400,8585519120,16470,16470,16470,16460,150
|
|
20230726,142300,8583048750,16500,16460,16500,16460,100
|
|
20230726,142200,8581402350,16500,16550,16550,16500,621
|
|
20230726,142100,8571133100,16550,16580,16630,16550,106
|
|
20230726,142000,8569375640,16580,16790,16800,16580,1002
|
|
20230726,141900,8552737410,16850,16620,16880,16620,346
|
|
20230726,141800,8546978790,16590,16580,16630,16580,662
|
|
20230726,141700,8536000530,16580,16570,16580,16570,281
|
|
20230726,141600,8531342150,16580,16460,16580,16460,3112
|
|
20230726,141500,8480075070,16460,16460,16470,16460,47
|
|
20230726,141400,8479301150,16460,16450,16470,16370,593
|
|
20230726,141300,8469564970,16360,16440,16470,16360,312
|
|
20230726,141200,8464430870,16460,16470,16470,16340,349
|
|
20230726,141100,8458693990,16490,16340,16490,16340,71
|
|
20230726,141000,8457527590,16330,16290,16330,16290,456
|
|
20230726,140900,8450094350,16280,16290,16290,16280,155
|
|
20230726,140800,8447570800,16290,16300,16300,16290,210
|
|
20230726,140700,8444147830,16300,16200,16300,16200,860
|
|
20230726,140600,8430206880,16200,16260,16260,16200,445
|
|
20230726,140500,8422986320,16250,16340,16340,16250,1302
|
|
20230726,140400,8401753110,16340,16370,16370,16340,1162
|
|
20230726,140300,8382750650,16370,16530,16530,16360,1003
|
|
20230726,140200,8366282290,16530,16280,16530,16260,1066
|
|
20230726,140100,8348683220,16180,16080,16180,15970,1261
|
|
20230726,140000,8328369970,16080,15950,16080,15800,1736
|
|
20230726,135900,8300714140,15900,16080,16080,15900,1971
|
|
20230726,135800,8269133670,16080,16060,16160,16060,1752
|
|
20230726,135700,8240958770,16230,16100,16230,16000,2713
|
|
20230726,135600,8197378730,16080,16290,16290,16040,3346
|
|
20230726,135500,8143362950,16290,16490,16490,16290,4948
|
|
20230726,135400,8062314140,16490,16460,16490,16460,14
|
|
20230726,135300,8062083430,16450,16470,16470,16450,954
|
|
20230726,135200,8046379030,16470,16530,16530,16470,3964
|
|
20230726,135100,7980960780,16530,16600,16600,16530,1390
|
|
20230726,135000,7957958370,16580,16570,16600,16570,52
|
|
20230726,134900,7957096460,16560,16560,16560,16560,337
|
|
20230726,134800,7951515740,16560,16570,16570,16550,656
|
|
20230726,134700,7940652580,16590,16600,16670,16590,936
|
|
20230726,134600,7925115710,16600,16600,16670,16600,529
|
|
20230726,134500,7916334100,16600,16640,16640,16600,938
|
|
20230726,134400,7900741870,16640,16770,16770,16640,156
|
|
20230726,134300,7898141810,16750,16770,16770,16640,447
|
|
20230726,134200,7890675780,16640,16620,16770,16600,413
|
|
20230726,134100,7883806920,16640,16590,16640,16550,1028
|
|
20230726,134000,7866732340,16590,16560,16620,16550,2539
|
|
20230726,133900,7824639560,16560,16600,16600,16540,418
|
|
20230726,133800,7817710880,16600,16620,16620,16590,970
|
|
20230726,133700,7801606690,16630,16660,16660,16630,799
|
|
20230726,133600,7788308040,16660,16800,16800,16660,2064
|
|
20230726,133500,7753776860,16800,16840,16840,16800,668
|
|
20230726,133400,7742543700,16850,16940,16940,16850,314
|
|
20230726,133300,7737251390,16930,16930,16950,16930,135
|
|
20230726,133200,7734965700,16930,16940,16940,16930,6
|
|
20230726,133100,7734864110,16950,16930,16950,16930,155
|
|
20230726,133000,7732238000,16940,16940,16940,16940,3
|
|
20230726,132900,7732187180,16950,16830,16950,16830,222
|
|
20230726,132800,7728431180,16820,16820,16820,16820,64
|
|
20230726,132700,7727354700,16820,16960,16970,16820,67
|
|
20230726,132600,7726223370,16820,16920,16970,16810,1269
|
|
20230726,132500,7704818840,16920,16920,16920,16920,17
|
|
20230726,132400,7704531200,16910,17020,17020,16910,1728
|
|
20230726,132300,7675240920,17000,17050,17050,17000,1385
|
|
20230726,132200,7651661980,17060,17140,17140,17060,115
|
|
20230726,132100,7649700000,17050,17050,17060,17050,582
|
|
20230726,132000,7639776780,17170,17160,17170,17160,18
|
|
20230726,131900,7639467780,17050,17100,17170,17050,180
|
|
20230726,131800,7636396430,17100,17160,17160,17100,198
|
|
20230726,131700,7633010570,17100,17110,17110,17100,50
|
|
20230726,131600,7632155560,17110,17120,17120,17110,3
|
|
20230726,131500,7632104210,17120,17180,17180,17120,268
|
|
20230726,131400,7627507820,17170,17170,17180,17170,136
|
|
20230726,131300,7625172480,17150,17150,17150,17150,150
|
|
20230726,131200,7622599980,17150,17150,17150,17150,63
|
|
20230726,131100,7621519530,17180,17100,17180,17030,754
|
|
20230726,131000,7608628590,17020,17240,17240,17020,901
|
|
20230726,130900,7593215960,17250,17110,17250,17100,1550
|
|
20230726,130800,7566679220,17110,17030,17120,17020,684
|
|
20230726,130700,7554973700,17030,17030,17040,17020,674
|
|
20230726,130600,7543496240,17030,17040,17040,17020,69
|
|
20230726,130500,7542320640,17130,17040,17130,17040,111
|
|
20230726,130400,7540423350,17040,17250,17250,17040,1900
|
|
20230726,130300,7507855030,17250,17250,17250,17250,70
|
|
20230726,130200,7506647530,17250,17310,17310,17250,319
|
|
20230726,130100,7501144720,17320,17320,17320,17310,12
|
|
20230726,130000,7500936890,17320,17170,17320,17170,4119
|
|
20230726,125900,7429776590,17170,17250,17250,17170,563
|
|
20230726,125800,7420102510,17260,17250,17260,17190,50
|
|
20230726,125700,7419239660,17260,17260,17280,17250,6570
|
|
20230726,125600,7305844460,17180,17180,17190,17170,909
|
|
20230726,125500,7290228360,17260,17290,17300,17170,368
|
|
20230726,125400,7283865490,17130,17320,17320,17130,1701
|
|
20230726,125300,7254533290,17330,17440,17440,17320,2147
|
|
20230726,125200,7217324750,17340,17410,17450,17330,2233
|
|
20230726,125100,7178558310,17420,17360,17480,17320,625
|
|
20230726,125000,7167662990,17320,17200,17350,17200,1933
|
|
20230726,124900,7134281390,17230,17190,17250,17190,1199
|
|
20230726,124800,7113653770,17190,17170,17190,17130,1187
|
|
20230726,124700,7093281650,17170,17130,17170,17130,1125
|
|
20230726,124600,7073988680,17120,17050,17130,17050,123
|
|
20230726,124500,7071885910,17050,17130,17130,17050,489
|
|
20230726,124400,7063542940,17050,17050,17050,17040,655
|
|
20230726,124300,7052375210,17050,17050,17050,17020,272
|
|
20230726,124200,7047745620,17020,16970,17050,16970,1403
|
|
20230726,124100,7023889060,16970,16930,16970,16930,676
|
|
20230726,124000,7012422780,16950,16930,16950,16930,773
|
|
20230726,123900,6999335730,16920,16930,16930,16920,440
|
|
20230726,123800,6991887530,16920,16920,16920,16920,405
|
|
20230726,123700,6985034930,16920,16910,16920,16910,105
|
|
20230726,123600,6983258460,16920,16870,16920,16860,307
|
|
20230726,123500,6978079590,16870,16870,16920,16860,127
|
|
20230726,123400,6975935320,16860,16870,16870,16860,142
|
|
20230726,123300,6973541100,16860,16860,16860,16850,1300
|
|
20230726,123200,6951627100,16870,16870,16870,16870,38
|
|
20230726,123100,6950986040,16870,16870,16870,16870,30
|
|
20230726,123000,6950479940,16860,16860,16860,16860,100
|
|
20230726,122900,6948793940,16860,16860,16860,16860,610
|
|
20230726,122800,6938509340,16860,16860,16860,16860,220
|
|
20230726,122700,6934800140,16860,16850,16860,16850,1127
|
|
20230726,122600,6915810080,16850,16850,16850,16850,460
|
|
20230726,122500,6908059080,16850,16850,16860,16850,781
|
|
20230726,122400,6894899070,16860,16860,16860,16860,14
|
|
20230726,122300,6894663030,16860,16860,16860,16860,1
|
|
20230726,122200,6894646170,16860,16850,16860,16850,607
|
|
20230726,122100,6884416970,16850,16860,16860,16850,422
|
|
20230726,122000,6877302870,16860,16860,16860,16860,69
|
|
20230726,121900,6876139530,16860,16920,16920,16860,129
|
|
20230726,121800,6873960270,16910,16900,16920,16900,109
|
|
20230726,121700,6872117010,16920,16920,16920,16920,0
|
|
20230726,121600,6872117010,16920,16920,16920,16920,3
|
|
20230726,121500,6872066250,16850,16910,16910,16850,1996
|
|
20230726,121400,6838403850,16910,16860,16910,16860,10
|
|
20230726,121300,6838234850,16850,16850,16920,16850,5930
|
|
20230726,121200,6738311240,16850,16850,16850,16850,430
|
|
20230726,121100,6731065740,16860,16840,16860,16840,287
|
|
20230726,121000,6726227550,16850,16810,16850,16810,204
|
|
20230726,120900,6722798000,16770,16770,16850,16770,467
|
|
20230726,120800,6714949180,16770,16770,16800,16770,167
|
|
20230726,120700,6712147060,16770,16770,16770,16770,0
|
|
20230726,120600,6712147060,16770,16770,16770,16770,5459
|
|
20230726,120500,6620599630,16770,16780,16800,16770,280
|
|
20230726,120400,6615898570,16770,16670,16780,16670,424
|
|
20230726,120300,6608790140,16670,16680,16680,16670,405
|
|
20230726,120200,6602036080,16660,16660,16660,16660,0
|
|
20230726,120100,6602036080,16660,16800,16800,16660,2074
|
|
20230726,120000,6567471260,16800,16790,16800,16790,55
|
|
20230726,115900,6566547310,16800,16800,16800,16800,15
|
|
20230726,115800,6566295310,16800,16800,16800,16800,34
|
|
20230726,115700,6565724110,16800,16800,16800,16800,120
|
|
20230726,115600,6563708110,16800,16700,16800,16690,250
|
|
20230726,115500,6559516120,16700,16830,16830,16700,21
|
|
20230726,115400,6559165290,16840,16850,16850,16840,24
|
|
20230726,115300,6558760900,16850,16850,16850,16850,24
|
|
20230726,115200,6558356500,16860,16860,16860,16690,52
|
|
20230726,115100,6557479950,16680,16690,16690,16680,5
|
|
20230726,115000,6557396540,16670,16880,16890,16670,7248
|
|
20230726,114900,6435457430,16870,16870,16870,16870,248
|
|
20230726,114800,6431273670,16870,16830,16870,16820,1156
|
|
20230726,114700,6411780450,16820,16870,16870,16820,157
|
|
20230726,114600,6409136180,16880,16880,16880,16880,9
|
|
20230726,114500,6408984260,16820,16790,16820,16790,597
|
|
20230726,114400,6398948600,16800,16750,16800,16750,116
|
|
20230726,114300,6397002300,16740,16730,16740,16630,200
|
|
20230726,114200,6393666450,16600,16740,16740,16600,141
|
|
20230726,114100,6391319780,16750,16750,16750,16600,1633
|
|
20230726,114000,6364145280,16670,16660,16670,16660,155
|
|
20230726,113900,6361561530,16660,16740,16740,16660,965
|
|
20230726,113800,6345477310,16660,16660,16660,16600,201
|
|
20230726,113700,6342132620,16650,16650,16650,16650,30
|
|
20230726,113600,6341633120,16650,16630,16650,16630,2
|
|
20230726,113500,6341599840,16620,16750,16750,16620,221
|
|
20230726,113400,6337898220,16780,16670,16780,16670,647
|
|
20230726,113300,6327050820,16590,16700,16700,16590,430
|
|
20230726,113200,6319905900,16700,16650,16700,16600,471
|
|
20230726,113100,6312054660,16590,16660,16660,16590,1109
|
|
20230726,113000,6293641540,16660,16680,16680,16660,456
|
|
20230726,112900,6286040060,16700,16680,16700,16680,25
|
|
20230726,112800,6285622660,16700,16700,16700,16700,19
|
|
20230726,112700,6285305360,16700,16690,16700,16670,619
|
|
20230726,112600,6274976780,16690,16690,16690,16680,197
|
|
20230726,112500,6271688860,16690,16690,16690,16690,10
|
|
20230726,112400,6271521960,16670,16670,16690,16670,59
|
|
20230726,112300,6270538390,16670,16660,16670,16660,432
|
|
20230726,112200,6263340600,16650,16650,16660,16650,900
|
|
20230726,112100,6248349110,16630,16640,16650,16630,67
|
|
20230726,112000,6247234180,16630,16660,16660,16630,97
|
|
20230726,111900,6245619410,16660,16650,16660,16650,14
|
|
20230726,111800,6245386270,16660,16670,16670,16660,500
|
|
20230726,111700,6237051350,16670,16670,16670,16670,219
|
|
20230726,111600,6233400620,16670,16690,16690,16670,1548
|
|
20230726,111500,6207592740,16680,16690,16690,16670,73
|
|
20230726,111400,6206375050,16690,16750,16750,16690,773
|
|
20230726,111300,6193465720,16750,16750,16760,16710,1614
|
|
20230726,111200,6166465220,16760,16770,16770,16760,315
|
|
20230726,111100,6161185810,16770,16770,16770,16750,1159
|
|
20230726,111000,6141766950,16760,16760,16760,16760,0
|
|
20230726,110900,6141766950,16760,16750,16760,16750,141
|
|
20230726,110800,6139404290,16740,16740,16820,16740,205
|
|
20230726,110700,6135960340,16740,16770,16770,16730,596
|
|
20230726,110600,6125980110,16790,16880,16880,16790,689
|
|
20230726,110500,6114386540,16880,16850,16880,16800,1559
|
|
20230726,110400,6088184250,16950,16950,16950,16950,2
|
|
20230726,110300,6088150350,16760,16850,16850,16760,457
|
|
20230726,110200,6080485530,16850,16850,16850,16850,24
|
|
20230726,110100,6080081130,16770,16860,16860,16770,273
|
|
20230726,110000,6075501820,16780,16780,16890,16780,136
|
|
20230726,105900,6073218640,16780,16780,16880,16780,1070
|
|
20230726,105800,6055220500,16780,16760,16870,16760,2076
|
|
20230726,105700,6020300650,16760,16850,16850,16760,227
|
|
20230726,105600,6016494330,16760,16780,16780,16760,88
|
|
20230726,105500,6015017770,16780,16780,16780,16760,582
|
|
20230726,105400,6005260370,16780,16800,16800,16780,142
|
|
20230726,105300,6002876240,16800,16800,16810,16790,854
|
|
20230726,105200,5988527170,16800,16870,16870,16800,147
|
|
20230726,105100,5986050080,16880,16790,16880,16790,336
|
|
20230726,105000,5980407960,16700,16700,16790,16700,942
|
|
20230726,104900,5964676380,16700,16700,16700,16680,1336
|
|
20230726,104800,5942373060,16720,16900,16900,16720,5019
|
|
20230726,104700,5857983740,16900,16900,16920,16900,181
|
|
20230726,104600,5854924640,16900,16920,16990,16900,1406
|
|
20230726,104500,5831156890,16970,16990,16990,16970,103
|
|
20230726,104400,5829406980,16910,16900,16990,16900,469
|
|
20230726,104300,5821476020,16900,16900,16910,16900,145
|
|
20230726,104200,5819025390,16900,16890,16920,16850,2276
|
|
20230726,104100,5780610740,16890,16890,16890,16880,1036
|
|
20230726,104000,5763117920,16890,16890,16900,16890,709
|
|
20230726,103900,5751140410,16890,16900,16900,16890,544
|
|
20230726,103800,5741951690,16920,16950,16950,16890,994
|
|
20230726,103700,5725131220,16960,16960,16960,16950,780
|
|
20230726,103600,5711903860,16970,17050,17050,16970,148
|
|
20230726,103500,5709390270,16990,16990,16990,16990,11
|
|
20230726,103400,5709203380,16990,16990,16990,16990,46
|
|
20230726,103300,5708421840,16990,17000,17050,16990,610
|
|
20230726,103200,5698052290,17050,17040,17050,17010,330
|
|
20230726,103100,5692427650,17040,16990,17050,16970,864
|
|
20230726,103000,5677755610,16990,17160,17160,16990,450
|
|
20230726,102900,5670078980,17160,17020,17190,16970,170
|
|
20230726,102800,5667177220,17020,16950,17030,16880,496
|
|
20230726,102700,5658777550,16860,16890,16950,16850,706
|
|
20230726,102600,5646862230,16890,16810,16890,16810,374
|
|
20230726,102500,5640571690,16810,16890,16900,16810,564
|
|
20230726,102400,5631085900,16900,17030,17030,16900,2275
|
|
20230726,102300,5592529220,17020,17020,17120,17000,1065
|
|
20230726,102200,5574340210,17020,16970,17020,16920,1197
|
|
20230726,102100,5554017930,16970,16920,16970,16920,29
|
|
20230726,102000,5553526990,16910,16900,16920,16900,101
|
|
20230726,101900,5551818960,16900,17000,17020,16900,650
|
|
20230726,101800,5540789980,17000,17000,17010,16880,746
|
|
20230726,101700,5528137520,17010,16880,17020,16880,726
|
|
20230726,101600,5515811540,16880,16720,16880,16720,646
|
|
20230726,101500,5504945080,16720,16700,16790,16700,318
|
|
20230726,101400,5499629310,16700,16800,16800,16700,1078
|
|
20230726,101300,5481584580,16800,16840,16840,16800,256
|
|
20230726,101200,5477273990,16840,16530,16890,16530,1846
|
|
20230726,101100,5446496290,16530,16520,16530,16430,426
|
|
20230726,101000,5439455350,16530,16440,16540,16390,3677
|
|
20230726,100900,5378995200,16440,16400,16540,16400,3533
|
|
20230726,100800,5320923920,16400,16560,16570,16400,3194
|
|
20230726,100700,5268250240,16480,16600,16600,16480,5511
|
|
20230726,100600,5177018190,16600,16590,16620,16550,4890
|
|
20230726,100500,5095996250,16560,16700,16700,16560,5290
|
|
20230726,100400,5008196700,16700,16810,16870,16660,8039
|
|
20230726,100300,4873445910,16830,16980,16980,16790,2654
|
|
20230726,100200,4828726970,16850,16810,17040,16680,6768
|
|
20230726,100100,4714561030,16980,17070,17120,16690,5307
|
|
20230726,100000,4624333330,17060,17230,17250,17060,5918
|
|
20230726,095900,4522769630,17250,17280,17290,17240,2261
|
|
20230726,095800,4483727380,17310,17350,17350,17270,6027
|
|
20230726,095700,4379368380,17370,17400,17410,17370,598
|
|
20230726,095600,4368975180,17400,17410,17410,17400,238
|
|
20230726,095500,4364831610,17410,17370,17420,17370,649
|
|
20230726,095400,4353547750,17370,17370,17370,17350,276
|
|
20230726,095300,4348754640,17370,17340,17370,17340,525
|
|
20230726,095200,4339641810,17340,17340,17340,17320,1275
|
|
20230726,095100,4317547450,17350,17370,17370,17340,1458
|
|
20230726,095000,4292258960,17370,17430,17430,17370,1462
|
|
20230726,094900,4266810400,17440,17450,17450,17440,615
|
|
20230726,094800,4256084490,17450,17450,17570,17450,486
|
|
20230726,094700,4247603650,17450,17580,17580,17450,2251
|
|
20230726,094600,4208280200,17580,17590,17600,17500,816
|
|
20230726,094500,4193974150,17500,17420,17500,17420,545
|
|
20230726,094400,4184444730,17420,17480,17490,17390,1136
|
|
20230726,094300,4164614040,17470,17390,17480,17390,335
|
|
20230726,094200,4158761520,17480,17590,17590,17310,7266
|
|
20230726,094100,4031671690,17600,17610,17610,17590,1320
|
|
20230726,094000,4008440430,17610,17760,17790,17610,2651
|
|
20230726,093900,3961599260,17790,17880,17880,17790,103
|
|
20230726,093800,3959761550,17880,17890,17900,17830,1420
|
|
20230726,093700,3934368510,17870,17920,17960,17870,6336
|
|
20230726,093600,3820710270,17920,17850,17940,17850,12054
|
|
20230726,093500,3604839830,17850,17830,17870,17830,3017
|
|
20230726,093400,3550984890,17830,17780,17840,17780,2527
|
|
20230726,093300,3505992560,17750,17700,17750,17700,759
|
|
20230726,093200,3492543400,17660,17630,17660,17600,739
|
|
20230726,093100,3479497570,17580,17650,17650,17570,2685
|
|
20230726,093000,3432263910,17640,17520,17640,17510,2054
|
|
20230726,092900,3396248040,17520,17500,17660,17500,5342
|
|
20230726,092800,3302645840,17560,17820,17820,17500,14335
|
|
20230726,092700,3049159240,17750,17740,17880,17730,9069
|
|
20230726,092600,2888165770,17730,17740,17900,17730,11727
|
|
20230726,092500,2679208050,17740,17730,17750,17720,2093
|
|
20230726,092400,2642075070,17730,17750,17750,17730,2523
|
|
20230726,092300,2597330520,17730,17770,17770,17720,1226
|
|
20230726,092200,2575581440,17770,17720,17770,17680,7126
|
|
20230726,092100,2449229120,17720,17750,17780,17720,2343
|
|
20230726,092000,2407652720,17750,17680,17770,17680,5611
|
|
20230726,091900,2308074790,17680,17750,17770,17680,1857
|
|
20230726,091800,2275190210,17750,17770,17770,17750,3278
|
|
20230726,091700,2216954480,17770,17820,17820,17770,1534
|
|
20230726,091600,2189675670,17820,17810,17860,17780,3591
|
|
20230726,091500,2125671720,17830,17750,17830,17750,1215
|
|
20230726,091400,2104084950,17830,17780,17830,17700,5555
|
|
20230726,091300,2005395420,17780,17890,17890,17770,5792
|
|
20230726,091200,1902218350,17850,17960,17960,17850,5317
|
|
20230726,091100,1807005910,17960,18060,18060,17960,7495
|
|
20230726,091000,1672146730,18050,18030,18080,18010,2495
|
|
20230726,090900,1627147400,18030,18000,18090,18000,7376
|
|
20230726,090800,1494189800,18000,18020,18100,18000,4204
|
|
20230726,090700,1418429620,18020,18140,18140,18000,1204
|
|
20230726,090600,1396723380,18140,18140,18200,18000,7227
|
|
20230726,090500,1265451830,18140,17960,18200,17930,14788
|
|
20230726,090400,997916400,17950,18000,18000,17850,7526
|
|
20230726,090300,863021250,18000,18100,18110,17870,6314
|
|
20230726,090200,749205450,18130,17730,18230,17730,21645
|
|
20230726,090100,361532370,17740,17650,17840,17610,5066
|
|
20230726,090000,271826490,17830,17500,17870,17490,15415
|