653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,195000,516757390,10840,10840,10840,10840,956
|
|
20230726,194900,516757390,10840,10840,10840,10840,0
|
|
20230726,194800,516757390,10840,10840,10840,10840,0
|
|
20230726,194700,516757390,10840,10840,10840,10840,0
|
|
20230726,194600,516757390,10840,10840,10840,10840,0
|
|
20230726,194500,516757390,10840,10840,10840,10840,0
|
|
20230726,194400,516757390,10840,10840,10840,10840,0
|
|
20230726,194300,516757390,10840,10840,10840,10840,0
|
|
20230726,194200,516757390,10840,10840,10840,10840,0
|
|
20230726,194100,516757390,10840,10840,10840,10840,0
|
|
20230726,194000,516757390,10840,10840,10840,10840,0
|
|
20230726,193900,516757390,10840,10840,10840,10840,0
|
|
20230726,193800,516757390,10840,10840,10840,10840,0
|
|
20230726,193700,516757390,10840,10840,10840,10840,0
|
|
20230726,193600,516757390,10840,10840,10840,10840,0
|
|
20230726,193500,516757390,10840,10840,10840,10840,0
|
|
20230726,193400,516757390,10840,10840,10840,10840,0
|
|
20230726,193300,516757390,10840,10840,10840,10840,0
|
|
20230726,193200,516757390,10840,10840,10840,10840,0
|
|
20230726,193100,516757390,10840,10840,10840,10840,0
|
|
20230726,193000,516757390,10840,10840,10840,10840,0
|
|
20230726,192900,516757390,10840,10840,10840,10840,0
|
|
20230726,192800,516757390,10840,10840,10840,10840,0
|
|
20230726,192700,516757390,10840,10840,10840,10840,0
|
|
20230726,192600,516757390,10840,10840,10840,10840,0
|
|
20230726,192500,516757390,10840,10840,10840,10840,0
|
|
20230726,192400,516757390,10840,10840,10840,10840,0
|
|
20230726,192300,516757390,10840,10840,10840,10840,0
|
|
20230726,192200,516757390,10840,10840,10840,10840,0
|
|
20230726,192100,516757390,10840,10840,10840,10840,0
|
|
20230726,192000,516757390,10840,10840,10840,10840,956
|
|
20230726,191900,516757390,10840,10840,10840,10840,0
|
|
20230726,191800,516757390,10840,10840,10840,10840,0
|
|
20230726,191700,516757390,10840,10840,10840,10840,0
|
|
20230726,191600,516757390,10840,10840,10840,10840,0
|
|
20230726,191500,516757390,10840,10840,10840,10840,0
|
|
20230726,191400,516757390,10840,10840,10840,10840,0
|
|
20230726,191300,516757390,10840,10840,10840,10840,0
|
|
20230726,191200,516757390,10840,10840,10840,10840,0
|
|
20230726,191100,516757390,10840,10840,10840,10840,0
|
|
20230726,191000,516757390,10840,10840,10840,10840,0
|
|
20230726,190900,516757390,10840,10840,10840,10840,0
|
|
20230726,190800,516757390,10840,10840,10840,10840,0
|
|
20230726,190700,516757390,10840,10840,10840,10840,0
|
|
20230726,190600,516757390,10840,10840,10840,10840,0
|
|
20230726,190500,516757390,10840,10840,10840,10840,0
|
|
20230726,190400,516757390,10840,10840,10840,10840,0
|
|
20230726,190300,516757390,10840,10840,10840,10840,0
|
|
20230726,190200,516757390,10840,10840,10840,10840,0
|
|
20230726,190100,516757390,10840,10840,10840,10840,0
|
|
20230726,190000,516757390,10840,10840,10840,10840,0
|
|
20230726,185900,516757390,10840,10840,10840,10840,0
|
|
20230726,185800,516757390,10840,10840,10840,10840,0
|
|
20230726,185700,516757390,10840,10840,10840,10840,0
|
|
20230726,185600,516757390,10840,10840,10840,10840,0
|
|
20230726,185500,516757390,10840,10840,10840,10840,0
|
|
20230726,185400,516757390,10840,10840,10840,10840,0
|
|
20230726,185300,516757390,10840,10840,10840,10840,0
|
|
20230726,185200,516757390,10840,10840,10840,10840,0
|
|
20230726,185100,516757390,10840,10840,10840,10840,0
|
|
20230726,185000,516757390,10840,10840,10840,10840,956
|
|
20230726,184900,516757390,10840,10840,10840,10840,0
|
|
20230726,184800,516757390,10840,10840,10840,10840,0
|
|
20230726,184700,516757390,10840,10840,10840,10840,0
|
|
20230726,184600,516757390,10840,10840,10840,10840,0
|
|
20230726,184500,516757390,10840,10840,10840,10840,0
|
|
20230726,184400,516757390,10840,10840,10840,10840,0
|
|
20230726,184300,516757390,10840,10840,10840,10840,0
|
|
20230726,184200,516757390,10840,10840,10840,10840,0
|
|
20230726,184100,516757390,10840,10840,10840,10840,0
|
|
20230726,184000,516757390,10840,10840,10840,10840,0
|
|
20230726,183900,516757390,10840,10840,10840,10840,0
|
|
20230726,183800,516757390,10840,10840,10840,10840,0
|
|
20230726,183700,516757390,10840,10840,10840,10840,0
|
|
20230726,183600,516757390,10840,10840,10840,10840,0
|
|
20230726,183500,516757390,10840,10840,10840,10840,0
|
|
20230726,183400,516757390,10840,10840,10840,10840,0
|
|
20230726,183300,516757390,10840,10840,10840,10840,0
|
|
20230726,183200,516757390,10840,10840,10840,10840,0
|
|
20230726,183100,516757390,10840,10840,10840,10840,0
|
|
20230726,183000,516757390,10840,10840,10840,10840,0
|
|
20230726,182900,516757390,10840,10840,10840,10840,0
|
|
20230726,182800,516757390,10840,10840,10840,10840,0
|
|
20230726,182700,516757390,10840,10840,10840,10840,0
|
|
20230726,182600,516757390,10840,10840,10840,10840,0
|
|
20230726,182500,516757390,10840,10840,10840,10840,0
|
|
20230726,182400,516757390,10840,10840,10840,10840,0
|
|
20230726,182300,516757390,10840,10840,10840,10840,0
|
|
20230726,182200,516757390,10840,10840,10840,10840,0
|
|
20230726,182100,516757390,10840,10840,10840,10840,0
|
|
20230726,182000,516757390,10840,10840,10840,10840,956
|
|
20230726,181900,516757390,10840,10840,10840,10840,0
|
|
20230726,181800,516757390,10840,10840,10840,10840,0
|
|
20230726,181700,516757390,10840,10840,10840,10840,0
|
|
20230726,181600,516757390,10840,10840,10840,10840,0
|
|
20230726,181500,516757390,10840,10840,10840,10840,0
|
|
20230726,181400,516757390,10840,10840,10840,10840,0
|
|
20230726,181300,516757390,10840,10840,10840,10840,0
|
|
20230726,181200,516757390,10840,10840,10840,10840,0
|
|
20230726,181100,516757390,10840,10840,10840,10840,0
|
|
20230726,181000,516757390,10840,10840,10840,10840,0
|
|
20230726,180900,516757390,10840,10840,10840,10840,0
|
|
20230726,180800,516757390,10840,10840,10840,10840,0
|
|
20230726,180700,516757390,10840,10840,10840,10840,0
|
|
20230726,180600,516757390,10840,10840,10840,10840,0
|
|
20230726,180500,516757390,10840,10840,10840,10840,0
|
|
20230726,180400,516757390,10840,10840,10840,10840,0
|
|
20230726,180300,516757390,10840,10840,10840,10840,0
|
|
20230726,180200,516757390,10840,10840,10840,10840,0
|
|
20230726,180100,516757390,10840,10840,10840,10840,0
|
|
20230726,180000,516757390,10840,10840,10840,10840,0
|
|
20230726,175900,516757390,10840,10840,10840,10840,0
|
|
20230726,175800,516757390,10840,10840,10840,10840,0
|
|
20230726,175700,516757390,10840,10840,10840,10840,0
|
|
20230726,175600,516757390,10840,10840,10840,10840,0
|
|
20230726,175500,516757390,10840,10840,10840,10840,0
|
|
20230726,175400,516757390,10840,10840,10840,10840,0
|
|
20230726,175300,516757390,10840,10840,10840,10840,0
|
|
20230726,175200,516757390,10840,10840,10840,10840,0
|
|
20230726,175100,516757390,10840,10840,10840,10840,0
|
|
20230726,175000,516757390,10840,10840,10840,10840,956
|
|
20230726,174900,516757390,10840,10840,10840,10840,0
|
|
20230726,174800,516757390,10840,10840,10840,10840,0
|
|
20230726,174700,516757390,10840,10840,10840,10840,0
|
|
20230726,174600,516757390,10840,10840,10840,10840,0
|
|
20230726,174500,516757390,10840,10840,10840,10840,0
|
|
20230726,174400,516757390,10840,10840,10840,10840,0
|
|
20230726,174300,516757390,10840,10840,10840,10840,0
|
|
20230726,174200,516757390,10840,10840,10840,10840,0
|
|
20230726,174100,516757390,10840,10840,10840,10840,0
|
|
20230726,174000,516757390,10840,10840,10840,10840,0
|
|
20230726,173900,516757390,10840,10840,10840,10840,0
|
|
20230726,173800,516757390,10840,10840,10840,10840,0
|
|
20230726,173700,516757390,10840,10840,10840,10840,0
|
|
20230726,173600,516757390,10840,10840,10840,10840,0
|
|
20230726,173500,516757390,10840,10840,10840,10840,0
|
|
20230726,173400,516757390,10840,10840,10840,10840,0
|
|
20230726,173300,516757390,10840,10840,10840,10840,0
|
|
20230726,173200,516757390,10840,10840,10840,10840,0
|
|
20230726,173100,516757390,10840,10840,10840,10840,0
|
|
20230726,173000,516757390,10840,10840,10840,10840,0
|
|
20230726,172900,516757390,10840,10840,10840,10840,0
|
|
20230726,172800,516757390,10840,10840,10840,10840,0
|
|
20230726,172700,516757390,10840,10840,10840,10840,0
|
|
20230726,172600,516757390,10840,10840,10840,10840,0
|
|
20230726,172500,516757390,10840,10840,10840,10840,0
|
|
20230726,172400,516757390,10840,10840,10840,10840,0
|
|
20230726,172300,516757390,10840,10840,10840,10840,0
|
|
20230726,172200,516757390,10840,10840,10840,10840,0
|
|
20230726,172100,516757390,10840,10840,10840,10840,0
|
|
20230726,172000,516757390,10840,10840,10840,10840,956
|
|
20230726,171900,516757390,10840,10840,10840,10840,0
|
|
20230726,171800,516757390,10840,10840,10840,10840,0
|
|
20230726,171700,516757390,10840,10840,10840,10840,0
|
|
20230726,171600,516757390,10840,10840,10840,10840,0
|
|
20230726,171500,516757390,10840,10840,10840,10840,0
|
|
20230726,171400,516757390,10840,10840,10840,10840,0
|
|
20230726,171300,516757390,10840,10840,10840,10840,0
|
|
20230726,171200,516757390,10840,10840,10840,10840,0
|
|
20230726,171100,516757390,10840,10840,10840,10840,0
|
|
20230726,171000,516757390,10840,10840,10840,10840,0
|
|
20230726,170900,516757390,10840,10840,10840,10840,0
|
|
20230726,170800,516757390,10840,10840,10840,10840,0
|
|
20230726,170700,516757390,10840,10840,10840,10840,0
|
|
20230726,170600,516757390,10840,10840,10840,10840,0
|
|
20230726,170500,516757390,10840,10840,10840,10840,0
|
|
20230726,170400,516757390,10840,10840,10840,10840,0
|
|
20230726,170300,516757390,10840,10840,10840,10840,0
|
|
20230726,170200,516757390,10840,10840,10840,10840,0
|
|
20230726,170100,516757390,10840,10840,10840,10840,0
|
|
20230726,170000,516757390,10840,10840,10840,10840,0
|
|
20230726,165900,516757390,10840,10840,10840,10840,0
|
|
20230726,165800,516757390,10840,10840,10840,10840,0
|
|
20230726,165700,516757390,10840,10840,10840,10840,0
|
|
20230726,165600,516757390,10840,10840,10840,10840,0
|
|
20230726,165500,516757390,10840,10840,10840,10840,0
|
|
20230726,165400,516757390,10840,10840,10840,10840,0
|
|
20230726,165300,516757390,10840,10840,10840,10840,0
|
|
20230726,165200,516757390,10840,10840,10840,10840,0
|
|
20230726,165100,516757390,10840,10840,10840,10840,0
|
|
20230726,165000,516757390,10840,10840,10840,10840,956
|
|
20230726,164900,516757390,10840,10840,10840,10840,0
|
|
20230726,164800,516757390,10840,10840,10840,10840,0
|
|
20230726,164700,516757390,10840,10840,10840,10840,0
|
|
20230726,164600,516757390,10840,10840,10840,10840,0
|
|
20230726,164500,516757390,10840,10840,10840,10840,0
|
|
20230726,164400,516757390,10840,10840,10840,10840,0
|
|
20230726,164300,516757390,10840,10840,10840,10840,0
|
|
20230726,164200,516757390,10840,10840,10840,10840,0
|
|
20230726,164100,516757390,10840,10840,10840,10840,0
|
|
20230726,164000,516757390,10840,10840,10840,10840,0
|
|
20230726,163900,516757390,10840,10840,10840,10840,0
|
|
20230726,163800,516757390,10840,10840,10840,10840,0
|
|
20230726,163700,516757390,10840,10840,10840,10840,0
|
|
20230726,163600,516757390,10840,10840,10840,10840,0
|
|
20230726,163500,516757390,10840,10840,10840,10840,0
|
|
20230726,163400,516757390,10840,10840,10840,10840,0
|
|
20230726,163300,516757390,10840,10840,10840,10840,0
|
|
20230726,163200,516757390,10840,10840,10840,10840,0
|
|
20230726,163100,516757390,10840,10840,10840,10840,0
|
|
20230726,163000,516757390,10840,10840,10840,10840,0
|
|
20230726,162900,516757390,10840,10840,10840,10840,0
|
|
20230726,162800,516757390,10840,10840,10840,10840,0
|
|
20230726,162700,516757390,10840,10840,10840,10840,0
|
|
20230726,162600,516757390,10840,10840,10840,10840,0
|
|
20230726,162500,516757390,10840,10840,10840,10840,0
|
|
20230726,162400,516757390,10840,10840,10840,10840,0
|
|
20230726,162300,516757390,10840,10840,10840,10840,0
|
|
20230726,162200,516757390,10840,10840,10840,10840,0
|
|
20230726,162100,516757390,10840,10840,10840,10840,0
|
|
20230726,162000,516757390,10840,10840,10840,10840,956
|
|
20230726,161900,516757390,10840,10840,10840,10840,0
|
|
20230726,161800,516757390,10840,10840,10840,10840,0
|
|
20230726,161700,516757390,10840,10840,10840,10840,0
|
|
20230726,161600,516757390,10840,10840,10840,10840,0
|
|
20230726,161500,516757390,10840,10840,10840,10840,0
|
|
20230726,161400,516757390,10840,10840,10840,10840,0
|
|
20230726,161300,516757390,10840,10840,10840,10840,0
|
|
20230726,161200,516757390,10840,10840,10840,10840,0
|
|
20230726,161100,516757390,10840,10840,10840,10840,0
|
|
20230726,161000,516757390,10840,10840,10840,10840,0
|
|
20230726,160900,516757390,10840,10840,10840,10840,0
|
|
20230726,160800,516757390,10840,10840,10840,10840,0
|
|
20230726,160700,516757390,10840,10840,10840,10840,0
|
|
20230726,160600,516757390,10840,10840,10840,10840,0
|
|
20230726,160500,516757390,10840,10840,10840,10840,0
|
|
20230726,160400,516757390,10840,10840,10840,10840,0
|
|
20230726,160300,516757390,10840,10840,10840,10840,0
|
|
20230726,160200,516757390,10840,10840,10840,10840,0
|
|
20230726,160100,516757390,10840,10840,10840,10840,0
|
|
20230726,160000,516757390,10840,10840,10840,10840,0
|
|
20230726,155900,516757390,10840,10840,10840,10840,0
|
|
20230726,155800,516757390,10840,10840,10840,10840,0
|
|
20230726,155700,516757390,10840,10840,10840,10840,0
|
|
20230726,155600,516757390,10840,10840,10840,10840,0
|
|
20230726,155500,516757390,10840,10840,10840,10840,0
|
|
20230726,155400,516757390,10840,10840,10840,10840,0
|
|
20230726,155300,516757390,10840,10840,10840,10840,0
|
|
20230726,155200,516757390,10840,10840,10840,10840,0
|
|
20230726,155100,516757390,10840,10840,10840,10840,0
|
|
20230726,155000,516757390,10840,10840,10840,10840,956
|
|
20230726,154900,516757390,10840,10840,10840,10840,0
|
|
20230726,154800,516757390,10840,10840,10840,10840,0
|
|
20230726,154700,516757390,10840,10840,10840,10840,0
|
|
20230726,154600,516757390,10840,10840,10840,10840,0
|
|
20230726,154500,516757390,10840,10840,10840,10840,0
|
|
20230726,154400,516757390,10840,10840,10840,10840,0
|
|
20230726,154300,516757390,10840,10840,10840,10840,0
|
|
20230726,154200,516757390,10840,10840,10840,10840,0
|
|
20230726,154100,516757390,10840,10840,10840,10840,0
|
|
20230726,154000,516757390,10840,10840,10840,10840,0
|
|
20230726,153900,516757390,10840,10840,10840,10840,0
|
|
20230726,153800,516757390,10840,10840,10840,10840,0
|
|
20230726,153700,516757390,10840,10840,10840,10840,0
|
|
20230726,153600,516757390,10840,10840,10840,10840,0
|
|
20230726,153500,516757390,10840,10840,10840,10840,0
|
|
20230726,153400,516757390,10840,10840,10840,10840,0
|
|
20230726,153300,516757390,10840,10840,10840,10840,0
|
|
20230726,153200,516757390,10840,10840,10840,10840,0
|
|
20230726,153100,516757390,10840,10840,10840,10840,0
|
|
20230726,153000,516757390,10840,10840,10840,10840,956
|
|
20230726,152900,506394350,10860,10860,10860,10860,0
|
|
20230726,152800,506394350,10860,10860,10860,10860,0
|
|
20230726,152700,506394350,10860,10860,10860,10860,0
|
|
20230726,152600,506394350,10860,10860,10860,10860,0
|
|
20230726,152500,506394350,10860,10860,10860,10860,0
|
|
20230726,152400,506394350,10860,10860,10860,10860,0
|
|
20230726,152300,506394350,10860,10860,10860,10860,0
|
|
20230726,152200,506394350,10860,10860,10860,10860,0
|
|
20230726,152100,506394350,10860,10860,10860,10860,0
|
|
20230726,152000,506394350,10860,10860,10860,10860,0
|
|
20230726,151900,506394350,10860,10800,10860,10800,319
|
|
20230726,151800,502948190,10800,10800,10800,10800,0
|
|
20230726,151700,502948190,10800,10860,10860,10800,121
|
|
20230726,151600,501634190,10860,10860,10860,10860,21
|
|
20230726,151500,501406130,10860,10860,10860,10860,0
|
|
20230726,151400,501406130,10860,10860,10860,10860,509
|
|
20230726,151300,495878390,10870,10870,10870,10870,0
|
|
20230726,151200,495878390,10870,10870,10870,10870,7
|
|
20230726,151100,495802300,10870,10790,10880,10790,89
|
|
20230726,151000,494837950,10790,10730,10790,10730,173
|
|
20230726,150900,492981080,10720,10730,10730,10700,95
|
|
20230726,150800,491963350,10730,10780,10780,10730,331
|
|
20230726,150700,488404080,10770,10770,10770,10770,0
|
|
20230726,150600,488404080,10770,10770,10770,10770,1
|
|
20230726,150500,488393310,10770,10770,10770,10770,0
|
|
20230726,150400,488393310,10770,10770,10770,10770,0
|
|
20230726,150300,488393310,10770,10770,10770,10770,1
|
|
20230726,150200,488382540,10750,10750,10750,10750,10
|
|
20230726,150100,488275040,10750,10810,10810,10750,68
|
|
20230726,150000,487541290,10810,10810,10810,10810,6
|
|
20230726,145900,487476430,10810,10810,10810,10810,1
|
|
20230726,145800,487465620,10810,10810,10810,10810,1
|
|
20230726,145700,487454810,10810,10810,10810,10810,0
|
|
20230726,145600,487454810,10810,10810,10810,10810,0
|
|
20230726,145500,487454810,10810,10810,10810,10810,1
|
|
20230726,145400,487444000,10800,10800,10800,10800,3
|
|
20230726,145300,487411600,10810,10810,10810,10810,0
|
|
20230726,145200,487411600,10810,10810,10810,10810,2
|
|
20230726,145100,487389980,10790,10790,10790,10790,0
|
|
20230726,145000,487389980,10790,10790,10790,10790,0
|
|
20230726,144900,487389980,10790,10810,10810,10790,2
|
|
20230726,144800,487368380,10810,10790,10810,10790,393
|
|
20230726,144700,483127890,10810,10810,10810,10810,0
|
|
20230726,144600,483127890,10810,10810,10810,10810,1
|
|
20230726,144500,483117080,10790,10800,10800,10790,100
|
|
20230726,144400,482037820,10810,10810,10810,10810,1
|
|
20230726,144300,482027010,10790,10800,10820,10790,1119
|
|
20230726,144200,469952590,10810,10880,10880,10810,110
|
|
20230726,144100,468763320,10800,10800,10800,10800,6
|
|
20230726,144000,468698520,10800,10880,10880,10800,15
|
|
20230726,143900,468536440,10810,10810,10810,10810,119
|
|
20230726,143800,467250050,10790,10790,10790,10790,291
|
|
20230726,143700,464110160,10790,10790,10790,10790,1
|
|
20230726,143600,464099370,10750,10750,10750,10750,83
|
|
20230726,143500,463207120,10750,10750,10750,10750,7
|
|
20230726,143400,463131870,10790,10790,10790,10790,1
|
|
20230726,143300,463121080,10790,10790,10790,10790,5
|
|
20230726,143200,463067130,10790,10790,10790,10790,5
|
|
20230726,143100,463013180,10790,10790,10790,10790,1
|
|
20230726,143000,463002390,10710,10760,10760,10710,159
|
|
20230726,142900,461297900,10780,10790,10790,10780,12
|
|
20230726,142800,461168520,10790,10790,10790,10790,16
|
|
20230726,142700,460995880,10780,10790,10790,10780,301
|
|
20230726,142600,457751090,10800,10800,10800,10800,1
|
|
20230726,142500,457740290,10810,10810,10810,10810,14
|
|
20230726,142400,457588950,10810,10810,10810,10810,3
|
|
20230726,142300,457556520,10810,10810,10810,10810,0
|
|
20230726,142200,457556520,10810,10810,10810,10810,1
|
|
20230726,142100,457545710,10810,10750,10810,10690,10
|
|
20230726,142000,457438580,10810,10810,10810,10810,0
|
|
20230726,141900,457438580,10810,10760,10810,10760,49
|
|
20230726,141800,456910290,10810,10810,10810,10810,1
|
|
20230726,141700,456899480,10750,10730,10750,10730,32
|
|
20230726,141600,456556080,10730,10730,10730,10730,1
|
|
20230726,141500,456545350,10730,10730,10730,10730,0
|
|
20230726,141400,456545350,10730,10730,10730,10730,0
|
|
20230726,141300,456545350,10730,10730,10730,10730,1
|
|
20230726,141200,456534620,10660,10690,10690,10660,363
|
|
20230726,141100,452659910,10680,10680,10680,10680,0
|
|
20230726,141000,452659910,10680,10690,10690,10680,100
|
|
20230726,140900,451591890,10680,10700,10700,10680,200
|
|
20230726,140800,449454890,10740,10750,10750,10740,2
|
|
20230726,140700,449433400,10740,10740,10740,10740,0
|
|
20230726,140600,449433400,10740,10750,10750,10740,106
|
|
20230726,140500,448294930,10750,10750,10750,10750,110
|
|
20230726,140400,447112430,10750,10750,10750,10750,220
|
|
20230726,140300,444747430,10930,10790,10930,10790,263
|
|
20230726,140200,441899420,10700,10700,10700,10700,220
|
|
20230726,140100,439545420,10700,10700,10700,10700,66
|
|
20230726,140000,438839220,10790,10780,10790,10700,319
|
|
20230726,135900,435421830,10790,10700,10790,10700,5
|
|
20230726,135800,435368150,10800,10800,10800,10800,1
|
|
20230726,135700,435357350,10800,10800,10800,10800,3
|
|
20230726,135600,435324950,10720,10730,10730,10720,106
|
|
20230726,135500,434188590,10820,10820,10820,10820,0
|
|
20230726,135400,434188590,10820,10750,10820,10750,595
|
|
20230726,135300,427792200,10770,10770,10770,10770,2
|
|
20230726,135200,427770660,10760,10760,10920,10760,222
|
|
20230726,135100,425380680,10930,10810,10930,10810,4
|
|
20230726,135000,425337320,10750,10780,10780,10750,12
|
|
20230726,134900,425208230,10810,10810,10810,10810,2
|
|
20230726,134800,425186610,10810,10810,10810,10810,0
|
|
20230726,134700,425186610,10810,10810,10810,10810,0
|
|
20230726,134600,425186610,10810,10810,10810,10810,2
|
|
20230726,134500,425164990,10810,10810,10810,10810,0
|
|
20230726,134400,425164990,10810,10810,10810,10810,0
|
|
20230726,134300,425164990,10810,10790,10810,10790,2
|
|
20230726,134200,425143390,10810,10810,10810,10810,0
|
|
20230726,134100,425143390,10810,10810,10810,10810,0
|
|
20230726,134000,425143390,10810,10810,10820,10810,23
|
|
20230726,133900,424894660,10820,10820,10820,10820,22
|
|
20230726,133800,424656620,10920,10920,10920,10920,2
|
|
20230726,133700,424634780,10920,10920,10920,10920,20
|
|
20230726,133600,424416380,10920,10920,10920,10920,0
|
|
20230726,133500,424416380,10920,10920,10920,10920,1
|
|
20230726,133400,424405460,10940,10940,10940,10940,183
|
|
20230726,133300,422403440,10940,10940,10940,10940,0
|
|
20230726,133200,422403440,10940,10800,10950,10800,271
|
|
20230726,133100,419452660,10800,10810,10810,10800,111
|
|
20230726,133000,418252860,10890,10890,10890,10890,2
|
|
20230726,132900,418231080,10810,10810,10810,10810,100
|
|
20230726,132800,417150080,10890,10890,10890,10890,10
|
|
20230726,132700,417041180,10890,10890,10890,10890,1
|
|
20230726,132600,417030290,10900,10900,10900,10900,0
|
|
20230726,132500,417030290,10900,10900,10900,10900,0
|
|
20230726,132400,417030290,10900,10850,10900,10850,663
|
|
20230726,132300,409820440,10850,10850,10850,10850,0
|
|
20230726,132200,409820440,10850,10850,10890,10850,20
|
|
20230726,132100,409603000,10850,10890,10890,10850,44
|
|
20230726,132000,409123920,10900,10850,10900,10850,83
|
|
20230726,131900,408220370,10850,10770,10850,10770,703
|
|
20230726,131800,400648900,10770,10770,10770,10770,92
|
|
20230726,131700,399658060,10770,10770,10770,10770,2
|
|
20230726,131600,399636520,10760,10760,10760,10760,10
|
|
20230726,131500,399528920,10680,10680,10680,10680,13
|
|
20230726,131400,399390080,10760,10760,10760,10760,1
|
|
20230726,131300,399379320,10710,10690,10710,10690,145
|
|
20230726,131200,397827690,10680,10680,10680,10680,140
|
|
20230726,131100,396332490,10690,10690,10690,10690,2
|
|
20230726,131000,396311110,10690,10680,10690,10680,13
|
|
20230726,130900,396172160,10700,10690,10700,10690,81
|
|
20230726,130800,395305470,10680,10690,10700,10680,62
|
|
20230726,130700,394643250,10700,10690,10700,10690,21
|
|
20230726,130600,394418560,10700,10690,10700,10680,81
|
|
20230726,130500,393553040,10700,10750,10750,10680,40
|
|
20230726,130400,393124970,10740,10740,10740,10740,0
|
|
20230726,130300,393124970,10740,10740,10740,10740,2
|
|
20230726,130200,393103490,10750,10760,10760,10750,19
|
|
20230726,130100,392899230,10750,10750,10750,10750,0
|
|
20230726,130000,392899230,10750,10750,10750,10750,993
|
|
20230726,125900,382224480,10680,10730,10730,10680,525
|
|
20230726,125800,376610840,10750,10750,10750,10750,100
|
|
20230726,125700,375535840,10750,10750,10750,10750,2
|
|
20230726,125600,375514340,10760,10760,10760,10760,0
|
|
20230726,125500,375514340,10760,10760,10760,10760,0
|
|
20230726,125400,375514340,10760,10760,10760,10760,5
|
|
20230726,125300,375460540,10710,10710,10710,10710,6
|
|
20230726,125200,375396280,10700,10760,10760,10700,24
|
|
20230726,125100,375139240,10690,10710,10710,10690,450
|
|
20230726,125000,370326600,10760,10760,10760,10760,3
|
|
20230726,124900,370294320,10700,10760,10760,10700,98
|
|
20230726,124800,369245600,10760,10750,10760,10690,436
|
|
20230726,124700,364570850,10760,10760,10760,10760,0
|
|
20230726,124600,364570850,10760,10760,10760,10760,4
|
|
20230726,124500,364527810,10750,10750,10750,10750,0
|
|
20230726,124400,364527810,10750,10750,10750,10750,5
|
|
20230726,124300,364474060,10710,10700,10710,10700,54
|
|
20230726,124200,363896210,10700,10720,10760,10700,56
|
|
20230726,124100,363296700,10760,10770,10770,10760,4
|
|
20230726,124000,363253640,10750,10750,10750,10750,205
|
|
20230726,123900,361049890,10750,10750,10750,10750,83
|
|
20230726,123800,360157640,10760,10760,10760,10750,57
|
|
20230726,123700,359544850,10760,10760,10760,10760,41
|
|
20230726,123600,359103690,10770,10830,10830,10770,44
|
|
20230726,123500,358629120,10830,10830,10830,10830,1
|
|
20230726,123400,358618290,10800,10840,10840,10800,304
|
|
20230726,123300,355334990,10840,10850,10850,10840,2
|
|
20230726,123200,355313300,10850,10850,10850,10850,1
|
|
20230726,123100,355302450,10850,10850,10850,10850,3
|
|
20230726,123000,355269900,10850,10840,10850,10840,145
|
|
20230726,122900,353696980,10840,10850,10850,10840,44
|
|
20230726,122800,353219900,10870,10900,10900,10870,491
|
|
20230726,122700,347878020,10900,10900,10900,10900,3
|
|
20230726,122600,347845320,10900,10900,10900,10900,2
|
|
20230726,122500,347823520,10900,10930,10930,10900,3
|
|
20230726,122400,347790790,10930,10930,10930,10930,0
|
|
20230726,122300,347790790,10930,10930,10930,10930,2
|
|
20230726,122200,347768930,10930,10930,10930,10930,4
|
|
20230726,122100,347725210,10930,10930,10930,10930,1
|
|
20230726,122000,347714280,10930,10930,10930,10930,0
|
|
20230726,121900,347714280,10930,10880,10930,10880,7
|
|
20230726,121800,347638020,10930,10930,10930,10930,0
|
|
20230726,121700,347638020,10930,10930,10930,10930,4
|
|
20230726,121600,347594300,10930,10930,10930,10930,2
|
|
20230726,121500,347572440,10930,10930,10930,10930,3
|
|
20230726,121400,347539650,10930,10930,10930,10930,5
|
|
20230726,121300,347485000,10910,10910,10910,10910,0
|
|
20230726,121200,347485000,10910,10910,10910,10910,160
|
|
20230726,121100,345739400,10910,10910,10910,10900,15
|
|
20230726,121000,345575850,10930,10930,10930,10930,4
|
|
20230726,120900,345532130,10930,10920,10930,10920,101
|
|
20230726,120800,344428280,10920,10920,10920,10920,2
|
|
20230726,120700,344406440,10930,10870,10930,10870,188
|
|
20230726,120600,342354600,10930,10930,10930,10930,2
|
|
20230726,120500,342332740,10930,10930,10930,10930,3
|
|
20230726,120400,342299950,10930,10930,10930,10930,0
|
|
20230726,120300,342299950,10930,10930,10930,10930,2
|
|
20230726,120200,342278090,10930,10930,10930,10930,4
|
|
20230726,120100,342234370,10930,10930,10930,10930,200
|
|
20230726,120000,340048370,10930,10930,10930,10930,14
|
|
20230726,115900,339895350,10930,10930,10930,10930,0
|
|
20230726,115800,339895350,10930,10930,10930,10930,15
|
|
20230726,115700,339731400,10950,10950,10950,10950,2
|
|
20230726,115600,339709500,10950,10950,10950,10950,112
|
|
20230726,115500,338483100,10950,10950,10950,10950,16
|
|
20230726,115400,338307900,10950,10950,10950,10950,0
|
|
20230726,115300,338307900,10950,10880,10950,10780,513
|
|
20230726,115200,332759950,10950,10950,10950,10950,2
|
|
20230726,115100,332738050,10950,10950,10950,10950,14
|
|
20230726,115000,332584750,10920,10920,10920,10860,13
|
|
20230726,114900,332442850,10920,10930,10930,10920,4
|
|
20230726,114800,332399140,10940,10920,10940,10920,191
|
|
20230726,114700,330313180,10920,10910,10920,10910,15
|
|
20230726,114600,330149490,10910,10910,10910,10910,2
|
|
20230726,114500,330127670,10910,10910,10910,10910,11
|
|
20230726,114400,330007660,10850,10910,10920,10850,234
|
|
20230726,114300,327468490,10920,10920,10920,10920,12
|
|
20230726,114200,327337450,10920,10920,10920,10910,15
|
|
20230726,114100,327173660,10910,10910,10910,10910,1
|
|
20230726,114000,327162750,10910,10920,10920,10910,14
|
|
20230726,113900,327009880,10920,10920,10920,10920,15
|
|
20230726,113800,326846080,10920,10920,10920,10920,0
|
|
20230726,113700,326846080,10920,10920,10920,10920,23
|
|
20230726,113600,326594920,10930,10930,10930,10930,4
|
|
20230726,113500,326551200,10930,10910,10940,10900,691
|
|
20230726,113400,319000490,10900,10880,10900,10880,71
|
|
20230726,113300,318227790,10880,10880,10880,10880,3
|
|
20230726,113200,318195150,10880,10900,10910,10880,78
|
|
20230726,113100,317344530,10900,10840,10900,10810,229
|
|
20230726,113000,314860310,10820,10810,10820,10810,8
|
|
20230726,112900,314773770,10800,10800,10800,10800,3
|
|
20230726,112800,314741370,10800,10800,10800,10800,6
|
|
20230726,112700,314676570,10800,10800,10800,10800,1
|
|
20230726,112600,314665770,10800,10750,10800,10690,555
|
|
20230726,112500,308720930,10800,10750,10800,10750,128
|
|
20230726,112400,307343710,10790,10750,10790,10750,16
|
|
20230726,112300,307171430,10750,10790,10790,10750,131
|
|
20230726,112200,305763130,10790,10790,10790,10790,3
|
|
20230726,112100,305730760,10790,10790,10790,10790,3
|
|
20230726,112000,305698390,10790,10790,10790,10790,2
|
|
20230726,111900,305676810,10790,10750,10790,10750,16
|
|
20230726,111800,305504770,10750,10750,10750,10750,200
|
|
20230726,111700,303354770,10820,10820,10820,10820,0
|
|
20230726,111600,303354770,10820,10820,10820,10820,0
|
|
20230726,111500,303354770,10820,10790,10820,10720,503
|
|
20230726,111400,297947700,10840,10840,10840,10840,0
|
|
20230726,111300,297947700,10840,10840,10840,10840,0
|
|
20230726,111200,297947700,10840,10840,10840,10840,0
|
|
20230726,111100,297947700,10840,10840,10840,10840,1
|
|
20230726,111000,297936860,10830,10830,10830,10830,12
|
|
20230726,110900,297806900,10830,10830,10830,10830,0
|
|
20230726,110800,297806900,10830,10830,10830,10830,0
|
|
20230726,110700,297806900,10830,10840,10840,10830,192
|
|
20230726,110600,295725720,10840,10850,10850,10840,180
|
|
20230726,110500,293773070,10940,10940,10940,10940,65
|
|
20230726,110400,293061970,10940,10940,10940,10940,0
|
|
20230726,110300,293061970,10940,10890,10940,10890,100
|
|
20230726,110200,291971000,10890,10890,10890,10890,1
|
|
20230726,110100,291960110,10890,10850,10890,10850,164
|
|
20230726,110000,290180670,10850,10850,10850,10850,37
|
|
20230726,105900,289779220,10870,10870,10870,10870,1
|
|
20230726,105800,289768350,10850,10850,10850,10850,378
|
|
20230726,105700,285667050,10850,10810,10850,10810,625
|
|
20230726,105600,278893680,10840,10830,10840,10830,6
|
|
20230726,105500,278828690,10830,10830,10830,10830,1
|
|
20230726,105400,278817860,10800,10830,10830,10800,150
|
|
20230726,105300,277196360,10830,10830,10830,10830,0
|
|
20230726,105200,277196360,10830,10820,10830,10820,250
|
|
20230726,105100,274489260,10820,10740,10820,10740,41
|
|
20230726,105000,274048840,10840,10790,10840,10790,572
|
|
20230726,104900,267861030,10800,10800,10800,10800,0
|
|
20230726,104800,267861030,10800,10730,10800,10730,50
|
|
20230726,104700,267321760,10700,10710,10730,10700,266
|
|
20230726,104600,264473470,10730,10730,10730,10730,6
|
|
20230726,104500,264409090,10720,10720,10720,10720,73
|
|
20230726,104400,263626530,10730,10790,10790,10730,6
|
|
20230726,104300,263562090,10730,10780,10780,10650,2032
|
|
20230726,104200,241759820,10800,10800,10800,10800,0
|
|
20230726,104100,241759820,10800,10780,10800,10770,231
|
|
20230726,104000,239267470,10770,10770,10790,10770,647
|
|
20230726,103900,232299140,10770,10790,10790,10770,87
|
|
20230726,103800,231360550,10790,10790,10790,10790,120
|
|
20230726,103700,230065750,10790,10790,10790,10790,10
|
|
20230726,103600,229957850,10790,10790,10790,10790,2
|
|
20230726,103500,229936270,10770,10800,10800,10770,280
|
|
20230726,103400,226917230,10790,10790,10790,10790,1
|
|
20230726,103300,226906440,10790,10800,10800,10770,264
|
|
20230726,103200,224056730,10800,10820,10820,10800,68
|
|
20230726,103100,223321970,10820,10820,10820,10820,0
|
|
20230726,103000,223321970,10820,10820,10820,10820,50
|
|
20230726,102900,222780970,10820,10830,10830,10820,477
|
|
20230726,102800,217617060,10840,10840,10840,10840,163
|
|
20230726,102700,215850140,10880,10880,10880,10880,1
|
|
20230726,102600,215839260,10850,10890,10890,10840,484
|
|
20230726,102500,210586560,10850,10900,10900,10850,301
|
|
20230726,102400,207305710,10850,10870,10870,10850,1200
|
|
20230726,102300,194274710,10870,10870,10870,10870,446
|
|
20230726,102200,189426690,10860,10880,10880,10860,436
|
|
20230726,102100,184688390,10880,10910,10910,10880,1429
|
|
20230726,102000,169126170,10940,10940,10940,10940,0
|
|
20230726,101900,169126170,10940,10890,10940,10890,48
|
|
20230726,101800,168603190,10900,10900,10900,10900,901
|
|
20230726,101700,158782290,10910,10900,10910,10900,909
|
|
20230726,101600,148874090,10870,10880,10880,10870,17
|
|
20230726,101500,148689260,10900,10900,10900,10900,2
|
|
20230726,101400,148667460,10860,10860,10860,10860,1
|
|
20230726,101300,148656600,10850,10850,10850,10850,0
|
|
20230726,101200,148656600,10850,10880,10880,10850,278
|
|
20230726,101100,145639350,10850,10850,10850,10850,1
|
|
20230726,101000,145628500,10850,10850,10850,10850,120
|
|
20230726,100900,144326500,10900,10900,10900,10860,307
|
|
20230726,100800,140989840,10900,10910,10920,10900,7
|
|
20230726,100700,140913470,10870,10870,10870,10870,748
|
|
20230726,100600,132782710,10870,10850,10870,10850,135
|
|
20230726,100500,131317900,10850,10850,10850,10850,30
|
|
20230726,100400,130992400,10870,10870,10870,10870,2
|
|
20230726,100300,130970660,10850,10880,10880,10850,331
|
|
20230726,100200,127379280,10860,10860,10880,10860,9
|
|
20230726,100100,127281490,10920,10920,10920,10920,0
|
|
20230726,100000,127281490,10920,10920,10920,10920,5
|
|
20230726,095900,127226890,10920,10920,10920,10920,12
|
|
20230726,095800,127095850,10850,10850,10850,10850,0
|
|
20230726,095700,127095850,10850,10850,10850,10850,50
|
|
20230726,095600,126553350,10850,10890,10890,10850,340
|
|
20230726,095500,122852370,10890,10920,10920,10890,148
|
|
20230726,095400,121238830,10900,10900,10900,10900,0
|
|
20230726,095300,121238830,10900,10980,10980,10900,1206
|
|
20230726,095200,108077350,10940,10950,10950,10940,364
|
|
20230726,095100,104093290,10950,11000,11000,10950,289
|
|
20230726,095000,100926650,11000,11000,11000,11000,0
|
|
20230726,094900,100926650,11000,11000,11000,11000,0
|
|
20230726,094800,100926650,11000,11000,11000,11000,3
|
|
20230726,094700,100893650,11000,10990,11000,10960,317
|
|
20230726,094600,97419100,10990,10970,10990,10970,411
|
|
20230726,094500,92906320,10980,10980,10980,10980,0
|
|
20230726,094400,92906320,10980,10980,10980,10980,16
|
|
20230726,094300,92730640,10980,10980,10980,10960,404
|
|
20230726,094200,88299030,10990,10980,10990,10980,24
|
|
20230726,094100,88035420,10980,11000,11000,10980,258
|
|
20230726,094000,85200610,11000,11020,11020,11000,348
|
|
20230726,093900,81369550,11070,11070,11070,11070,0
|
|
20230726,093800,81369550,11070,11070,11070,11070,1
|
|
20230726,093700,81358480,11020,11020,11020,11020,30
|
|
20230726,093600,81027880,11150,11150,11150,11150,0
|
|
20230726,093500,81027880,11150,11150,11150,11150,0
|
|
20230726,093400,81027880,11150,11140,11150,11130,102
|
|
20230726,093300,79892590,11130,10990,11130,10990,220
|
|
20230726,093200,77453590,10990,11030,11030,10990,22
|
|
20230726,093100,77211500,11030,11030,11030,11030,3
|
|
20230726,093000,77178410,11020,11050,11050,11020,59
|
|
20230726,092900,76526670,11080,11020,11080,11010,151
|
|
20230726,092800,74864040,11030,10980,11030,10980,194
|
|
20230726,092700,72726730,10980,10980,10980,10980,0
|
|
20230726,092600,72726730,10980,10980,10980,10980,187
|
|
20230726,092500,70673470,10960,10960,10960,10960,0
|
|
20230726,092400,70673470,10960,10960,10960,10960,130
|
|
20230726,092300,69248670,10960,11020,11020,10960,675
|
|
20230726,092200,61844430,11020,11000,11020,11000,24
|
|
20230726,092100,61580280,10970,10990,11000,10970,350
|
|
20230726,092000,57736960,11020,11050,11050,11020,68
|
|
20230726,091900,56987240,11030,11030,11030,11030,0
|
|
20230726,091800,56987240,11030,11030,11030,11030,100
|
|
20230726,091700,55884240,11030,11030,11030,11030,36
|
|
20230726,091600,55487160,11020,11020,11020,11020,10
|
|
20230726,091500,55376960,11020,11000,11170,10990,277
|
|
20230726,091400,52328690,11000,11110,11110,11000,1069
|
|
20230726,091300,40534550,11120,11120,11120,11120,32
|
|
20230726,091200,40178710,11130,11140,11140,11130,340
|
|
20230726,091100,36391460,11260,11150,11260,11140,1532
|
|
20230726,091000,19309560,11150,11150,11150,11150,133
|
|
20230726,090900,17826610,11140,11140,11150,11140,124
|
|
20230726,090800,16445090,11140,11150,11150,11140,25
|
|
20230726,090700,16166400,11330,11170,11330,11160,171
|
|
20230726,090600,14257470,11250,11200,11260,11200,108
|
|
20230726,090500,13041810,11260,11260,11260,11190,59
|
|
20230726,090400,12380670,11210,11250,11250,11210,175
|
|
20230726,090300,10417520,11260,11270,11270,11250,99
|
|
20230726,090200,9303040,11290,11290,11290,11290,200
|
|
20230726,090100,7045040,11300,11340,11340,11300,21
|
|
20230726,090000,6807300,11340,11260,11340,11260,579
|