676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,201300,7980664770,17680,17680,17680,17680,4667
|
|
20230726,201200,7980664770,17680,17680,17680,17680,0
|
|
20230726,201100,7980664770,17680,17680,17680,17680,0
|
|
20230726,201000,7980664770,17680,17680,17680,17680,0
|
|
20230726,200900,7980664770,17680,17680,17680,17680,0
|
|
20230726,200800,7980664770,17680,17680,17680,17680,0
|
|
20230726,200700,7980664770,17680,17680,17680,17680,0
|
|
20230726,200600,7980664770,17680,17680,17680,17680,0
|
|
20230726,200500,7980664770,17680,17680,17680,17680,0
|
|
20230726,200400,7980664770,17680,17680,17680,17680,0
|
|
20230726,200300,7980664770,17680,17680,17680,17680,0
|
|
20230726,200200,7980664770,17680,17680,17680,17680,0
|
|
20230726,200100,7980664770,17680,17680,17680,17680,0
|
|
20230726,200000,7980664770,17680,17680,17680,17680,0
|
|
20230726,195900,7980664770,17680,17680,17680,17680,0
|
|
20230726,195800,7980664770,17680,17680,17680,17680,0
|
|
20230726,195700,7980664770,17680,17680,17680,17680,0
|
|
20230726,195600,7980664770,17680,17680,17680,17680,0
|
|
20230726,195500,7980664770,17680,17680,17680,17680,0
|
|
20230726,195400,7980664770,17680,17680,17680,17680,0
|
|
20230726,195300,7980664770,17680,17680,17680,17680,0
|
|
20230726,195200,7980664770,17680,17680,17680,17680,0
|
|
20230726,195100,7980664770,17680,17680,17680,17680,0
|
|
20230726,195000,7980664770,17680,17680,17680,17680,0
|
|
20230726,194900,7980664770,17680,17680,17680,17680,0
|
|
20230726,194800,7980664770,17680,17680,17680,17680,0
|
|
20230726,194700,7980664770,17680,17680,17680,17680,0
|
|
20230726,194600,7980664770,17680,17680,17680,17680,0
|
|
20230726,194500,7980664770,17680,17680,17680,17680,0
|
|
20230726,194400,7980664770,17680,17680,17680,17680,0
|
|
20230726,194300,7980664770,17680,17680,17680,17680,4667
|
|
20230726,194200,7980664770,17680,17680,17680,17680,0
|
|
20230726,194100,7980664770,17680,17680,17680,17680,0
|
|
20230726,194000,7980664770,17680,17680,17680,17680,0
|
|
20230726,193900,7980664770,17680,17680,17680,17680,0
|
|
20230726,193800,7980664770,17680,17680,17680,17680,0
|
|
20230726,193700,7980664770,17680,17680,17680,17680,0
|
|
20230726,193600,7980664770,17680,17680,17680,17680,0
|
|
20230726,193500,7980664770,17680,17680,17680,17680,0
|
|
20230726,193400,7980664770,17680,17680,17680,17680,0
|
|
20230726,193300,7980664770,17680,17680,17680,17680,0
|
|
20230726,193200,7980664770,17680,17680,17680,17680,0
|
|
20230726,193100,7980664770,17680,17680,17680,17680,0
|
|
20230726,193000,7980664770,17680,17680,17680,17680,0
|
|
20230726,192900,7980664770,17680,17680,17680,17680,0
|
|
20230726,192800,7980664770,17680,17680,17680,17680,0
|
|
20230726,192700,7980664770,17680,17680,17680,17680,0
|
|
20230726,192600,7980664770,17680,17680,17680,17680,0
|
|
20230726,192500,7980664770,17680,17680,17680,17680,0
|
|
20230726,192400,7980664770,17680,17680,17680,17680,0
|
|
20230726,192300,7980664770,17680,17680,17680,17680,0
|
|
20230726,192200,7980664770,17680,17680,17680,17680,0
|
|
20230726,192100,7980664770,17680,17680,17680,17680,0
|
|
20230726,192000,7980664770,17680,17680,17680,17680,0
|
|
20230726,191900,7980664770,17680,17680,17680,17680,0
|
|
20230726,191800,7980664770,17680,17680,17680,17680,0
|
|
20230726,191700,7980664770,17680,17680,17680,17680,0
|
|
20230726,191600,7980664770,17680,17680,17680,17680,0
|
|
20230726,191500,7980664770,17680,17680,17680,17680,0
|
|
20230726,191400,7980664770,17680,17680,17680,17680,0
|
|
20230726,191300,7980664770,17680,17680,17680,17680,4667
|
|
20230726,191200,7980664770,17680,17680,17680,17680,0
|
|
20230726,191100,7980664770,17680,17680,17680,17680,0
|
|
20230726,191000,7980664770,17680,17680,17680,17680,0
|
|
20230726,190900,7980664770,17680,17680,17680,17680,0
|
|
20230726,190800,7980664770,17680,17680,17680,17680,0
|
|
20230726,190700,7980664770,17680,17680,17680,17680,0
|
|
20230726,190600,7980664770,17680,17680,17680,17680,0
|
|
20230726,190500,7980664770,17680,17680,17680,17680,0
|
|
20230726,190400,7980664770,17680,17680,17680,17680,0
|
|
20230726,190300,7980664770,17680,17680,17680,17680,0
|
|
20230726,190200,7980664770,17680,17680,17680,17680,0
|
|
20230726,190100,7980664770,17680,17680,17680,17680,0
|
|
20230726,190000,7980664770,17680,17680,17680,17680,0
|
|
20230726,185900,7980664770,17680,17680,17680,17680,0
|
|
20230726,185800,7980664770,17680,17680,17680,17680,0
|
|
20230726,185700,7980664770,17680,17680,17680,17680,0
|
|
20230726,185600,7980664770,17680,17680,17680,17680,0
|
|
20230726,185500,7980664770,17680,17680,17680,17680,0
|
|
20230726,185400,7980664770,17680,17680,17680,17680,0
|
|
20230726,185300,7980664770,17680,17680,17680,17680,0
|
|
20230726,185200,7980664770,17680,17680,17680,17680,0
|
|
20230726,185100,7980664770,17680,17680,17680,17680,0
|
|
20230726,185000,7980664770,17680,17680,17680,17680,0
|
|
20230726,184900,7980664770,17680,17680,17680,17680,0
|
|
20230726,184800,7980664770,17680,17680,17680,17680,0
|
|
20230726,184700,7980664770,17680,17680,17680,17680,0
|
|
20230726,184600,7980664770,17680,17680,17680,17680,0
|
|
20230726,184500,7980664770,17680,17680,17680,17680,0
|
|
20230726,184400,7980664770,17680,17680,17680,17680,0
|
|
20230726,184300,7980664770,17680,17680,17680,17680,4667
|
|
20230726,184200,7980664770,17680,17680,17680,17680,0
|
|
20230726,184100,7980664770,17680,17680,17680,17680,0
|
|
20230726,184000,7980664770,17680,17680,17680,17680,0
|
|
20230726,183900,7980664770,17680,17680,17680,17680,0
|
|
20230726,183800,7980664770,17680,17680,17680,17680,0
|
|
20230726,183700,7980664770,17680,17680,17680,17680,0
|
|
20230726,183600,7980664770,17680,17680,17680,17680,0
|
|
20230726,183500,7980664770,17680,17680,17680,17680,0
|
|
20230726,183400,7980664770,17680,17680,17680,17680,0
|
|
20230726,183300,7980664770,17680,17680,17680,17680,0
|
|
20230726,183200,7980664770,17680,17680,17680,17680,0
|
|
20230726,183100,7980664770,17680,17680,17680,17680,0
|
|
20230726,183000,7980664770,17680,17680,17680,17680,0
|
|
20230726,182900,7980664770,17680,17680,17680,17680,0
|
|
20230726,182800,7980664770,17680,17680,17680,17680,0
|
|
20230726,182700,7980664770,17680,17680,17680,17680,0
|
|
20230726,182600,7980664770,17680,17680,17680,17680,0
|
|
20230726,182500,7980664770,17680,17680,17680,17680,0
|
|
20230726,182400,7980664770,17680,17680,17680,17680,0
|
|
20230726,182300,7980664770,17680,17680,17680,17680,0
|
|
20230726,182200,7980664770,17680,17680,17680,17680,0
|
|
20230726,182100,7980664770,17680,17680,17680,17680,0
|
|
20230726,182000,7980664770,17680,17680,17680,17680,0
|
|
20230726,181900,7980664770,17680,17680,17680,17680,0
|
|
20230726,181800,7980664770,17680,17680,17680,17680,0
|
|
20230726,181700,7980664770,17680,17680,17680,17680,0
|
|
20230726,181600,7980664770,17680,17680,17680,17680,0
|
|
20230726,181500,7980664770,17680,17680,17680,17680,0
|
|
20230726,181400,7980664770,17680,17680,17680,17680,0
|
|
20230726,181300,7980664770,17680,17680,17680,17680,4667
|
|
20230726,181200,7980664770,17680,17680,17680,17680,0
|
|
20230726,181100,7980664770,17680,17680,17680,17680,0
|
|
20230726,181000,7980664770,17680,17680,17680,17680,0
|
|
20230726,180900,7980664770,17680,17680,17680,17680,0
|
|
20230726,180800,7980664770,17680,17680,17680,17680,0
|
|
20230726,180700,7980664770,17680,17680,17680,17680,0
|
|
20230726,180600,7980664770,17680,17680,17680,17680,0
|
|
20230726,180500,7980664770,17680,17680,17680,17680,0
|
|
20230726,180400,7980664770,17680,17680,17680,17680,0
|
|
20230726,180300,7980664770,17680,17680,17680,17680,0
|
|
20230726,180200,7980664770,17680,17680,17680,17680,0
|
|
20230726,180100,7980664770,17680,17680,17680,17680,0
|
|
20230726,180000,7980664770,17680,17680,17680,17680,0
|
|
20230726,175900,7980664770,17680,17680,17680,17680,0
|
|
20230726,175800,7980664770,17680,17680,17680,17680,0
|
|
20230726,175700,7980664770,17680,17680,17680,17680,0
|
|
20230726,175600,7980664770,17680,17680,17680,17680,0
|
|
20230726,175500,7980664770,17680,17680,17680,17680,0
|
|
20230726,175400,7980664770,17680,17680,17680,17680,0
|
|
20230726,175300,7980664770,17680,17680,17680,17680,0
|
|
20230726,175200,7980664770,17680,17680,17680,17680,0
|
|
20230726,175100,7980664770,17680,17680,17680,17680,0
|
|
20230726,175000,7980664770,17680,17680,17680,17680,0
|
|
20230726,174900,7980664770,17680,17680,17680,17680,0
|
|
20230726,174800,7980664770,17680,17680,17680,17680,0
|
|
20230726,174700,7980664770,17680,17680,17680,17680,0
|
|
20230726,174600,7980664770,17680,17680,17680,17680,0
|
|
20230726,174500,7980664770,17680,17680,17680,17680,0
|
|
20230726,174400,7980664770,17680,17680,17680,17680,0
|
|
20230726,174300,7980664770,17680,17680,17680,17680,4667
|
|
20230726,174200,7980664770,17680,17680,17680,17680,0
|
|
20230726,174100,7980664770,17680,17680,17680,17680,0
|
|
20230726,174000,7980664770,17680,17680,17680,17680,0
|
|
20230726,173900,7980664770,17680,17680,17680,17680,0
|
|
20230726,173800,7980664770,17680,17680,17680,17680,0
|
|
20230726,173700,7980664770,17680,17680,17680,17680,0
|
|
20230726,173600,7980664770,17680,17680,17680,17680,0
|
|
20230726,173500,7980664770,17680,17680,17680,17680,0
|
|
20230726,173400,7980664770,17680,17680,17680,17680,0
|
|
20230726,173300,7980664770,17680,17680,17680,17680,0
|
|
20230726,173200,7980664770,17680,17680,17680,17680,0
|
|
20230726,173100,7980664770,17680,17680,17680,17680,0
|
|
20230726,173000,7980664770,17680,17680,17680,17680,0
|
|
20230726,172900,7980664770,17680,17680,17680,17680,0
|
|
20230726,172800,7980664770,17680,17680,17680,17680,0
|
|
20230726,172700,7980664770,17680,17680,17680,17680,0
|
|
20230726,172600,7980664770,17680,17680,17680,17680,0
|
|
20230726,172500,7980664770,17680,17680,17680,17680,0
|
|
20230726,172400,7980664770,17680,17680,17680,17680,0
|
|
20230726,172300,7980664770,17680,17680,17680,17680,0
|
|
20230726,172200,7980664770,17680,17680,17680,17680,0
|
|
20230726,172100,7980664770,17680,17680,17680,17680,0
|
|
20230726,172000,7980664770,17680,17680,17680,17680,0
|
|
20230726,171900,7980664770,17680,17680,17680,17680,0
|
|
20230726,171800,7980664770,17680,17680,17680,17680,0
|
|
20230726,171700,7980664770,17680,17680,17680,17680,0
|
|
20230726,171600,7980664770,17680,17680,17680,17680,0
|
|
20230726,171500,7980664770,17680,17680,17680,17680,0
|
|
20230726,171400,7980664770,17680,17680,17680,17680,0
|
|
20230726,171300,7980664770,17680,17680,17680,17680,4667
|
|
20230726,171200,7980664770,17680,17680,17680,17680,0
|
|
20230726,171100,7980664770,17680,17680,17680,17680,0
|
|
20230726,171000,7980664770,17680,17680,17680,17680,0
|
|
20230726,170900,7980664770,17680,17680,17680,17680,0
|
|
20230726,170800,7980664770,17680,17680,17680,17680,0
|
|
20230726,170700,7980664770,17680,17680,17680,17680,0
|
|
20230726,170600,7980664770,17680,17680,17680,17680,0
|
|
20230726,170500,7980664770,17680,17680,17680,17680,0
|
|
20230726,170400,7980664770,17680,17680,17680,17680,0
|
|
20230726,170300,7980664770,17680,17680,17680,17680,0
|
|
20230726,170200,7980664770,17680,17680,17680,17680,0
|
|
20230726,170100,7980664770,17680,17680,17680,17680,0
|
|
20230726,170000,7980664770,17680,17680,17680,17680,0
|
|
20230726,165900,7980664770,17680,17680,17680,17680,0
|
|
20230726,165800,7980664770,17680,17680,17680,17680,0
|
|
20230726,165700,7980664770,17680,17680,17680,17680,0
|
|
20230726,165600,7980664770,17680,17680,17680,17680,0
|
|
20230726,165500,7980664770,17680,17680,17680,17680,0
|
|
20230726,165400,7980664770,17680,17680,17680,17680,0
|
|
20230726,165300,7980664770,17680,17680,17680,17680,0
|
|
20230726,165200,7980664770,17680,17680,17680,17680,0
|
|
20230726,165100,7980664770,17680,17680,17680,17680,0
|
|
20230726,165000,7980664770,17680,17680,17680,17680,0
|
|
20230726,164900,7980664770,17680,17680,17680,17680,0
|
|
20230726,164800,7980664770,17680,17680,17680,17680,0
|
|
20230726,164700,7980664770,17680,17680,17680,17680,0
|
|
20230726,164600,7980664770,17680,17680,17680,17680,0
|
|
20230726,164500,7980664770,17680,17680,17680,17680,0
|
|
20230726,164400,7980664770,17680,17680,17680,17680,0
|
|
20230726,164300,7980664770,17680,17680,17680,17680,4667
|
|
20230726,164200,7980664770,17680,17680,17680,17680,0
|
|
20230726,164100,7980664770,17680,17680,17680,17680,0
|
|
20230726,164000,7980664770,17680,17680,17680,17680,0
|
|
20230726,163900,7980664770,17680,17680,17680,17680,0
|
|
20230726,163800,7980664770,17680,17680,17680,17680,0
|
|
20230726,163700,7980664770,17680,17680,17680,17680,0
|
|
20230726,163600,7980664770,17680,17680,17680,17680,0
|
|
20230726,163500,7980664770,17680,17680,17680,17680,0
|
|
20230726,163400,7980664770,17680,17680,17680,17680,0
|
|
20230726,163300,7980664770,17680,17680,17680,17680,0
|
|
20230726,163200,7980664770,17680,17680,17680,17680,0
|
|
20230726,163100,7980664770,17680,17680,17680,17680,0
|
|
20230726,163000,7980664770,17680,17680,17680,17680,0
|
|
20230726,162900,7980664770,17680,17680,17680,17680,0
|
|
20230726,162800,7980664770,17680,17680,17680,17680,0
|
|
20230726,162700,7980664770,17680,17680,17680,17680,0
|
|
20230726,162600,7980664770,17680,17680,17680,17680,0
|
|
20230726,162500,7980664770,17680,17680,17680,17680,0
|
|
20230726,162400,7980664770,17680,17680,17680,17680,0
|
|
20230726,162300,7980664770,17680,17680,17680,17680,0
|
|
20230726,162200,7980664770,17680,17680,17680,17680,0
|
|
20230726,162100,7980664770,17680,17680,17680,17680,0
|
|
20230726,162000,7980664770,17680,17680,17680,17680,0
|
|
20230726,161900,7980664770,17680,17680,17680,17680,0
|
|
20230726,161800,7980664770,17680,17680,17680,17680,0
|
|
20230726,161700,7980664770,17680,17680,17680,17680,0
|
|
20230726,161600,7980664770,17680,17680,17680,17680,0
|
|
20230726,161500,7980664770,17680,17680,17680,17680,0
|
|
20230726,161400,7980664770,17680,17680,17680,17680,0
|
|
20230726,161300,7980664770,17680,17680,17680,17680,4667
|
|
20230726,161200,7980664770,17680,17680,17680,17680,0
|
|
20230726,161100,7980664770,17680,17680,17680,17680,0
|
|
20230726,161000,7980664770,17680,17680,17680,17680,0
|
|
20230726,160900,7980664770,17680,17680,17680,17680,0
|
|
20230726,160800,7980664770,17680,17680,17680,17680,0
|
|
20230726,160700,7980664770,17680,17680,17680,17680,0
|
|
20230726,160600,7980664770,17680,17680,17680,17680,0
|
|
20230726,160500,7980664770,17680,17680,17680,17680,0
|
|
20230726,160400,7980664770,17680,17680,17680,17680,0
|
|
20230726,160300,7980664770,17680,17680,17680,17680,0
|
|
20230726,160200,7980664770,17680,17680,17680,17680,0
|
|
20230726,160100,7980664770,17680,17680,17680,17680,0
|
|
20230726,160000,7980664770,17680,17680,17680,17680,0
|
|
20230726,155900,7980664770,17680,17680,17680,17680,0
|
|
20230726,155800,7980664770,17680,17680,17680,17680,0
|
|
20230726,155700,7980664770,17680,17680,17680,17680,0
|
|
20230726,155600,7980664770,17680,17680,17680,17680,0
|
|
20230726,155500,7980664770,17680,17680,17680,17680,0
|
|
20230726,155400,7980664770,17680,17680,17680,17680,0
|
|
20230726,155300,7980664770,17680,17680,17680,17680,0
|
|
20230726,155200,7980664770,17680,17680,17680,17680,0
|
|
20230726,155100,7980664770,17680,17680,17680,17680,0
|
|
20230726,155000,7980664770,17680,17680,17680,17680,0
|
|
20230726,154900,7980664770,17680,17680,17680,17680,0
|
|
20230726,154800,7980664770,17680,17680,17680,17680,0
|
|
20230726,154700,7980664770,17680,17680,17680,17680,0
|
|
20230726,154600,7980664770,17680,17680,17680,17680,0
|
|
20230726,154500,7980664770,17680,17680,17680,17680,0
|
|
20230726,154400,7980664770,17680,17680,17680,17680,0
|
|
20230726,154300,7980664770,17680,17680,17680,17680,4667
|
|
20230726,154200,7980664770,17680,17680,17680,17680,0
|
|
20230726,154100,7980664770,17680,17680,17680,17680,0
|
|
20230726,154000,7980664770,17680,17680,17680,17680,0
|
|
20230726,153900,7980664770,17680,17680,17680,17680,0
|
|
20230726,153800,7980664770,17680,17680,17680,17680,0
|
|
20230726,153700,7980664770,17680,17680,17680,17680,0
|
|
20230726,153600,7980664770,17680,17680,17680,17680,0
|
|
20230726,153500,7980664770,17680,17680,17680,17680,0
|
|
20230726,153400,7980664770,17680,17680,17680,17680,0
|
|
20230726,153300,7980664770,17680,17680,17680,17680,0
|
|
20230726,153200,7980664770,17680,17680,17680,17680,0
|
|
20230726,153100,7980664770,17680,17680,17680,17680,0
|
|
20230726,153000,7980664770,17680,17680,17680,17680,4667
|
|
20230726,152900,7898152210,17680,17680,17680,17680,0
|
|
20230726,152800,7898152210,17680,17680,17680,17680,0
|
|
20230726,152700,7898152210,17680,17680,17680,17680,0
|
|
20230726,152600,7898152210,17680,17680,17680,17680,0
|
|
20230726,152500,7898152210,17680,17680,17680,17680,0
|
|
20230726,152400,7898152210,17680,17680,17680,17680,0
|
|
20230726,152300,7898152210,17680,17680,17680,17680,0
|
|
20230726,152200,7898152210,17680,17680,17680,17680,0
|
|
20230726,152100,7898152210,17680,17680,17680,17680,0
|
|
20230726,152000,7898152210,17680,17680,17680,17680,0
|
|
20230726,151900,7898152210,17680,17740,17740,17680,2006
|
|
20230726,151800,7862662700,17730,17730,17750,17680,1402
|
|
20230726,151700,7837816250,17730,17690,17730,17680,2846
|
|
20230726,151600,7787467970,17680,17700,17700,17680,2022
|
|
20230726,151500,7751696770,17690,17690,17700,17680,1089
|
|
20230726,151400,7732432170,17700,17680,17700,17680,483
|
|
20230726,151300,7723888310,17680,17690,17750,17680,514
|
|
20230726,151200,7714785000,17690,17750,17750,17680,658
|
|
20230726,151100,7703136590,17740,17700,17750,17690,907
|
|
20230726,151000,7687078870,17690,17690,17760,17690,1017
|
|
20230726,150900,7669047700,17690,17690,17690,17660,940
|
|
20230726,150800,7652422100,17690,17650,17700,17650,307
|
|
20230726,150700,7646998290,17650,17720,17720,17650,258
|
|
20230726,150600,7642441170,17660,17650,17730,17650,593
|
|
20230726,150500,7631943220,17640,17680,17680,17640,897
|
|
20230726,150400,7616108920,17680,17680,17700,17670,607
|
|
20230726,150300,7605380870,17690,17740,17740,17680,1304
|
|
20230726,150200,7582300000,17740,17760,17760,17710,607
|
|
20230726,150100,7571531530,17790,17790,17790,17780,152
|
|
20230726,150000,7568827670,17790,17780,17790,17750,994
|
|
20230726,145900,7551178020,17780,17780,17800,17770,723
|
|
20230726,145800,7538322330,17780,17770,17790,17770,765
|
|
20230726,145700,7524718120,17780,17720,17780,17720,568
|
|
20230726,145600,7514630250,17710,17700,17710,17700,524
|
|
20230726,145500,7505353960,17700,17690,17700,17680,1775
|
|
20230726,145400,7473953520,17690,17700,17700,17690,197
|
|
20230726,145300,7470467590,17700,17700,17700,17690,366
|
|
20230726,145200,7463990110,17690,17690,17690,17690,1
|
|
20230726,145100,7463972420,17690,17700,17700,17680,106
|
|
20230726,145000,7462098100,17700,17680,17700,17670,160
|
|
20230726,144900,7459269750,17680,17700,17700,17660,434
|
|
20230726,144800,7451599800,17670,17690,17710,17670,285
|
|
20230726,144700,7446560910,17670,17680,17720,17670,738
|
|
20230726,144600,7433507180,17680,17710,17710,17650,988
|
|
20230726,144500,7416048290,17720,17730,17730,17710,267
|
|
20230726,144400,7411318950,17730,17710,17760,17710,331
|
|
20230726,144300,7405445980,17740,17690,17750,17690,1964
|
|
20230726,144200,7370686930,17680,17710,17710,17680,297
|
|
20230726,144100,7365431350,17720,17780,17780,17720,67
|
|
20230726,144000,7364243990,17780,17710,17780,17710,433
|
|
20230726,143900,7356565910,17700,17730,17740,17700,1372
|
|
20230726,143800,7332246250,17730,17750,17750,17730,187
|
|
20230726,143700,7328928860,17750,17770,17770,17750,289
|
|
20230726,143600,7323797530,17770,17740,17780,17740,1187
|
|
20230726,143500,7302714810,17750,17760,17770,17750,881
|
|
20230726,143400,7287073010,17760,17770,17770,17760,208
|
|
20230726,143300,7283378160,17770,17750,17770,17730,1254
|
|
20230726,143200,7261117690,17730,17730,17760,17730,593
|
|
20230726,143100,7250597820,17730,17730,17750,17680,1402
|
|
20230726,143000,7225739050,17750,17740,17760,17740,662
|
|
20230726,142900,7213988220,17660,17780,17780,17660,3731
|
|
20230726,142800,7147903790,17780,17780,17880,17780,2249
|
|
20230726,142700,7107846720,17760,17770,17790,17760,374
|
|
20230726,142600,7101194720,17760,17770,17770,17760,560
|
|
20230726,142500,7091243630,17780,17810,17810,17780,363
|
|
20230726,142400,7084781630,17820,17750,17820,17750,323
|
|
20230726,142300,7079035760,17740,17740,17750,17730,245
|
|
20230726,142200,7074688860,17740,17750,17750,17740,118
|
|
20230726,142100,7072594540,17750,17770,17770,17720,664
|
|
20230726,142000,7060806490,17820,17820,17830,17760,911
|
|
20230726,141900,7044595960,17780,17880,17880,17770,1514
|
|
20230726,141800,7017664560,17890,17880,17890,17870,179
|
|
20230726,141700,7014464450,17880,17790,17880,17790,4065
|
|
20230726,141600,6942090810,17780,17750,17780,17720,875
|
|
20230726,141500,6926552090,17740,17720,17740,17700,525
|
|
20230726,141400,6917251030,17720,17750,17750,17720,236
|
|
20230726,141300,6913066680,17740,17760,17770,17740,559
|
|
20230726,141200,6903142310,17760,17770,17770,17760,50
|
|
20230726,141100,6902254210,17770,17820,17820,17760,675
|
|
20230726,141000,6890234110,17820,17710,17820,17710,1943
|
|
20230726,140900,6855712290,17710,17720,17740,17700,1175
|
|
20230726,140800,6834888200,17720,17740,17740,17720,874
|
|
20230726,140700,6819395720,17740,17740,17740,17720,1556
|
|
20230726,140600,6791795640,17740,17770,17770,17740,2443
|
|
20230726,140500,6748420860,17770,17890,17890,17770,1696
|
|
20230726,140400,6718178820,17890,17880,17890,17870,872
|
|
20230726,140300,6702587690,17880,17840,17910,17840,1141
|
|
20230726,140200,6682192440,17910,17920,17920,17780,2021
|
|
20230726,140100,6646071350,17920,17950,17950,17870,1840
|
|
20230726,140000,6613128980,17930,17900,17930,17900,1384
|
|
20230726,135900,6588348890,17900,17890,17900,17890,560
|
|
20230726,135800,6578324990,17890,17840,17900,17840,1377
|
|
20230726,135700,6553720170,17840,17890,17900,17840,1355
|
|
20230726,135600,6529481490,17950,17830,17960,17820,3831
|
|
20230726,135500,6460901760,17830,17790,17850,17780,1661
|
|
20230726,135400,6431315740,17790,17840,17870,17780,1924
|
|
20230726,135300,6397029650,17830,17900,17930,17830,3055
|
|
20230726,135200,6342428440,17890,17880,17920,17860,1079
|
|
20230726,135100,6323126700,17880,17870,17880,17870,455
|
|
20230726,135000,6314995500,17870,17880,17880,17870,1274
|
|
20230726,134900,6292216730,17880,17880,17890,17880,121
|
|
20230726,134800,6290052360,17880,17870,17920,17870,1023
|
|
20230726,134700,6271742490,17880,17850,17880,17850,521
|
|
20230726,134600,6262435230,17850,17940,17940,17850,398
|
|
20230726,134500,6255304770,17950,17940,17950,17890,1231
|
|
20230726,134400,6233221160,17940,17880,17940,17870,2122
|
|
20230726,134300,6195247520,17880,17880,17890,17810,741
|
|
20230726,134200,6182005780,17810,17820,17900,17810,905
|
|
20230726,134100,6165843890,17810,17810,17820,17800,147
|
|
20230726,134000,6163225560,17850,17860,17890,17810,612
|
|
20230726,133900,6152301770,17820,17970,17970,17820,1492
|
|
20230726,133800,6125528590,17970,17990,17990,17970,1468
|
|
20230726,133700,6099137440,17990,17970,17990,17960,2173
|
|
20230726,133600,6060074340,17960,17870,17960,17870,1890
|
|
20230726,133500,6026185720,17870,17830,17870,17820,722
|
|
20230726,133400,6013305720,17830,17870,17870,17830,183
|
|
20230726,133300,6010039940,17880,17870,17950,17860,1927
|
|
20230726,133200,5975570410,17870,17810,17870,17750,1482
|
|
20230726,133100,5949204830,17810,17810,17810,17810,55
|
|
20230726,133000,5948225280,17840,17870,17870,17840,324
|
|
20230726,132900,5942438760,17870,17870,17880,17870,350
|
|
20230726,132800,5936184160,17870,17810,17910,17790,1392
|
|
20230726,132700,5911339450,17810,17850,17850,17810,655
|
|
20230726,132600,5899653540,17840,17880,17920,17800,2930
|
|
20230726,132500,5847244200,17890,18000,18000,17890,515
|
|
20230726,132400,5837986720,18000,17890,18000,17890,2925
|
|
20230726,132300,5785510610,17880,17840,17880,17840,456
|
|
20230726,132200,5777360290,17880,17890,17920,17880,1303
|
|
20230726,132100,5754040300,17900,17890,17900,17890,372
|
|
20230726,132000,5747383760,17850,17900,17900,17840,768
|
|
20230726,131900,5733651920,17900,17930,17930,17900,932
|
|
20230726,131800,5716966640,17900,17810,17930,17810,2735
|
|
20230726,131700,5668112550,17780,17840,17840,17780,64
|
|
20230726,131600,5666973540,17840,17850,17850,17780,1050
|
|
20230726,131500,5648267140,17850,17750,17850,17750,2358
|
|
20230726,131400,5606309600,17740,17720,17740,17710,1387
|
|
20230726,131300,5581724170,17710,17690,17710,17670,712
|
|
20230726,131200,5569126160,17660,17660,17690,17650,1308
|
|
20230726,131100,5546031480,17660,17660,17660,17650,308
|
|
20230726,131000,5540594200,17660,17620,17660,17620,2192
|
|
20230726,130900,5501944080,17600,17610,17620,17600,137
|
|
20230726,130800,5499531400,17610,17610,17610,17600,238
|
|
20230726,130700,5495340530,17610,17630,17630,17610,791
|
|
20230726,130600,5481405290,17620,17630,17630,17620,181
|
|
20230726,130500,5478215980,17630,17630,17630,17630,267
|
|
20230726,130400,5473508770,17630,17640,17640,17630,460
|
|
20230726,130300,5465398870,17640,17640,17640,17630,114
|
|
20230726,130200,5463387940,17640,17660,17660,17640,619
|
|
20230726,130100,5452462230,17670,17680,17680,17660,280
|
|
20230726,130000,5447514680,17670,17690,17720,17670,443
|
|
20230726,125900,5439679400,17690,17730,17730,17690,950
|
|
20230726,125800,5422858760,17730,17720,17730,17720,796
|
|
20230726,125700,5408748550,17720,17710,17730,17710,114
|
|
20230726,125600,5406728500,17710,17730,17730,17710,93
|
|
20230726,125500,5405081370,17730,17710,17730,17710,702
|
|
20230726,125400,5392636220,17720,17720,17720,17720,70
|
|
20230726,125300,5391395820,17710,17710,17710,17710,566
|
|
20230726,125200,5381371960,17710,17720,17720,17710,552
|
|
20230726,125100,5371591520,17720,17730,17730,17720,486
|
|
20230726,125000,5362978790,17720,17730,17730,17720,715
|
|
20230726,124900,5350304060,17720,17720,17720,17720,0
|
|
20230726,124800,5350304060,17720,17760,17760,17720,476
|
|
20230726,124700,5341855750,17760,17770,17770,17760,260
|
|
20230726,124600,5337238120,17770,17760,17780,17760,943
|
|
20230726,124500,5320487340,17760,17770,17810,17740,2426
|
|
20230726,124400,5277422640,17770,17830,17830,17760,2697
|
|
20230726,124300,5229469300,17830,17800,17830,17800,431
|
|
20230726,124200,5221791840,17800,17810,17810,17790,1178
|
|
20230726,124100,5200823120,17810,17810,17810,17800,191
|
|
20230726,124000,5197422120,17810,17800,17810,17800,322
|
|
20230726,123900,5191689340,17800,17830,17920,17800,3033
|
|
20230726,123800,5137501600,17830,17830,17830,17830,902
|
|
20230726,123700,5121418940,17830,17800,17830,17800,67
|
|
20230726,123600,5120225500,17800,17830,17830,17800,445
|
|
20230726,123500,5112300540,17800,17830,17840,17800,1362
|
|
20230726,123400,5088043870,17830,17850,17850,17830,374
|
|
20230726,123300,5081373130,17840,17870,17870,17830,1196
|
|
20230726,123200,5060029430,17860,17900,17900,17850,241
|
|
20230726,123100,5055721170,17900,17900,17900,17900,123
|
|
20230726,123000,5053519470,17900,17870,17900,17870,426
|
|
20230726,122900,5045894460,17860,17860,17860,17860,61
|
|
20230726,122800,5044805000,17860,17860,17860,17860,135
|
|
20230726,122700,5042393900,17860,17900,17900,17860,1003
|
|
20230726,122600,5024452740,17910,17910,17910,17910,69
|
|
20230726,122500,5023216950,17920,17920,17930,17920,335
|
|
20230726,122400,5017213650,17920,17930,17930,17910,456
|
|
20230726,122300,5009045420,17920,17890,17920,17860,403
|
|
20230726,122200,5001828250,17910,17910,17910,17900,328
|
|
20230726,122100,4995954080,17920,17920,17920,17920,1060
|
|
20230726,122000,4976958880,17920,17880,17920,17880,1357
|
|
20230726,121900,4952654500,17880,17880,17880,17880,1
|
|
20230726,121800,4952636620,17880,17880,17880,17880,6
|
|
20230726,121700,4952529340,17860,17880,17880,17840,616
|
|
20230726,121600,4941526520,17880,17890,17890,17880,20
|
|
20230726,121500,4941168820,17890,17890,17890,17890,216
|
|
20230726,121400,4937304580,17910,17910,17910,17910,111
|
|
20230726,121300,4935316570,17910,17910,17910,17910,163
|
|
20230726,121200,4932397240,17910,17920,17920,17890,709
|
|
20230726,121100,4919698560,17920,17920,17950,17920,55
|
|
20230726,121000,4918712900,17950,17980,17980,17940,160
|
|
20230726,120900,4915841960,17970,17940,17970,17940,1342
|
|
20230726,120800,4891745920,17940,17930,17940,17930,96
|
|
20230726,120700,4890023780,17900,17930,17940,17900,392
|
|
20230726,120600,4882999710,17930,17930,17930,17930,10
|
|
20230726,120500,4882820410,17940,17920,17940,17920,2012
|
|
20230726,120400,4846728350,17880,17910,17910,17870,613
|
|
20230726,120300,4835766090,17930,17930,17930,17930,140
|
|
20230726,120200,4833255890,17910,17900,17910,17880,1230
|
|
20230726,120100,4811235790,17930,17930,17930,17930,6
|
|
20230726,120000,4811128210,17930,17880,17930,17860,240
|
|
20230726,115900,4806833530,17900,17940,17940,17900,449
|
|
20230726,115800,4798789640,17940,17850,17940,17850,3363
|
|
20230726,115700,4738569030,17850,17840,17850,17840,644
|
|
20230726,115600,4727076180,17840,17850,17850,17840,261
|
|
20230726,115500,4722419410,17850,17850,17850,17840,303
|
|
20230726,115400,4717012770,17850,17830,17850,17830,102
|
|
20230726,115300,4715192110,17850,17840,17850,17830,330
|
|
20230726,115200,4709305740,17850,17830,17850,17830,156
|
|
20230726,115100,4706521160,17820,17820,17830,17820,106
|
|
20230726,115000,4704631600,17820,17840,17840,17820,1090
|
|
20230726,114900,4685194670,17840,17840,17850,17840,173
|
|
20230726,114800,4682108120,17820,17840,17840,17820,576
|
|
20230726,114700,4671842810,17840,17860,17860,17840,1437
|
|
20230726,114600,4646193710,17850,17870,17870,17850,305
|
|
20230726,114500,4640747170,17870,17880,17880,17870,12
|
|
20230726,114400,4640532620,17880,17880,17900,17880,802
|
|
20230726,114300,4626187430,17880,17850,17880,17850,1404
|
|
20230726,114200,4601084710,17850,17870,17870,17850,921
|
|
20230726,114100,4584631610,17890,17870,17890,17870,1078
|
|
20230726,114000,4565366950,17890,17890,17890,17890,194
|
|
20230726,113900,4561896290,17890,17880,17900,17880,148
|
|
20230726,113800,4559249070,17860,17860,17860,17850,320
|
|
20230726,113700,4553536740,17850,17840,17850,17830,1624
|
|
20230726,113600,4524555370,17840,17840,17840,17840,0
|
|
20230726,113500,4524555370,17840,17850,17850,17840,888
|
|
20230726,113400,4508713430,17850,17840,17850,17840,89
|
|
20230726,113300,4507125210,17840,17850,17850,17840,316
|
|
20230726,113200,4501487730,17850,17850,17850,17840,99
|
|
20230726,113100,4499720650,17840,17830,17850,17830,213
|
|
20230726,113000,4495919830,17830,17790,17870,17790,2053
|
|
20230726,112900,4459311350,17790,17730,17790,17730,1056
|
|
20230726,112800,4440562790,17730,17720,17740,17700,580
|
|
20230726,112700,4430280080,17720,17710,17720,17700,736
|
|
20230726,112600,4417245310,17700,17710,17710,17690,615
|
|
20230726,112500,4406359740,17710,17690,17710,17690,762
|
|
20230726,112400,4392878020,17690,17690,17690,17680,543
|
|
20230726,112300,4383272970,17700,17680,17700,17680,1394
|
|
20230726,112200,4358616450,17680,17680,17680,17680,169
|
|
20230726,112100,4355628530,17680,17680,17680,17680,203
|
|
20230726,112000,4352039490,17670,17650,17680,17650,1435
|
|
20230726,111900,4326703680,17650,17650,17680,17650,1030
|
|
20230726,111800,4308522010,17650,17660,17670,17650,565
|
|
20230726,111700,4298549330,17660,17680,17680,17600,6005
|
|
20230726,111600,4192705180,17700,17670,17700,17670,60
|
|
20230726,111500,4191644180,17680,17670,17690,17670,707
|
|
20230726,111400,4179147560,17670,17690,17700,17670,1368
|
|
20230726,111300,4154966700,17690,17710,17710,17690,1044
|
|
20230726,111200,4136480010,17710,17710,17720,17710,937
|
|
20230726,111100,4119884830,17710,17660,17740,17660,1400
|
|
20230726,111000,4095097870,17670,17720,17720,17660,3226
|
|
20230726,110900,4038026930,17720,17750,17750,17720,1015
|
|
20230726,110800,4020018630,17750,17770,17770,17750,228
|
|
20230726,110700,4015969690,17750,17780,17780,17750,241
|
|
20230726,110600,4011688990,17750,17780,17780,17750,499
|
|
20230726,110500,4002825270,17770,17820,17820,17770,920
|
|
20230726,110400,3986455620,17820,17810,17820,17810,778
|
|
20230726,110300,3972592870,17810,17810,17830,17810,266
|
|
20230726,110200,3967854170,17810,17850,17850,17810,1053
|
|
20230726,110100,3949089360,17870,17800,17870,17800,1329
|
|
20230726,110000,3925420130,17800,17800,17810,17800,389
|
|
20230726,105900,3918495920,17790,17760,17790,17760,151
|
|
20230726,105800,3915810590,17760,17710,17770,17710,371
|
|
20230726,105700,3909227710,17710,17700,17740,17700,370
|
|
20230726,105600,3902672940,17710,17790,17800,17700,3619
|
|
20230726,105500,3838375710,17800,17790,17800,17770,528
|
|
20230726,105400,3828991000,17770,17700,17790,17700,1753
|
|
20230726,105300,3797935010,17700,17780,17790,17690,838
|
|
20230726,105200,3783071970,17780,17800,17830,17780,1236
|
|
20230726,105100,3761069280,17800,17840,17850,17800,628
|
|
20230726,105000,3749872050,17840,17690,17850,17680,6054
|
|
20230726,104900,3642311960,17680,17620,17690,17590,4719
|
|
20230726,104800,3559090040,17620,17620,17630,17550,5869
|
|
20230726,104700,3455880010,17620,17630,17640,17580,3023
|
|
20230726,104600,3402670640,17630,17620,17640,17610,1429
|
|
20230726,104500,3377484970,17620,17600,17630,17570,1090
|
|
20230726,104400,3358280660,17570,17660,17660,17570,5559
|
|
20230726,104300,3260377370,17670,17650,17690,17650,2003
|
|
20230726,104200,3224992990,17640,17700,17700,17640,2876
|
|
20230726,104100,3174148060,17720,17690,17720,17680,4197
|
|
20230726,104000,3099850720,17690,17710,17720,17690,1170
|
|
20230726,103900,3079138960,17720,17760,17760,17710,1777
|
|
20230726,103800,3047621440,17760,17780,17780,17760,1417
|
|
20230726,103700,3022436470,17790,17780,17790,17780,420
|
|
20230726,103600,3014967280,17780,17800,17800,17780,414
|
|
20230726,103500,3007599800,17800,17820,17820,17800,2294
|
|
20230726,103400,2966748960,17820,17810,17820,17810,453
|
|
20230726,103300,2958679020,17810,17810,17820,17810,606
|
|
20230726,103200,2947885060,17810,17830,17830,17810,710
|
|
20230726,103100,2935233450,17830,17850,17850,17830,1439
|
|
20230726,103000,2909563340,17850,17850,17850,17840,1615
|
|
20230726,102900,2880738020,17850,17820,17860,17820,2242
|
|
20230726,102800,2840741650,17820,17840,17850,17800,913
|
|
20230726,102700,2824462660,17840,17890,17900,17840,655
|
|
20230726,102600,2812770730,17830,17860,17870,17820,1949
|
|
20230726,102500,2777956640,17860,17860,17870,17800,1956
|
|
20230726,102400,2743066170,17860,17940,17950,17850,7791
|
|
20230726,102300,2603596930,17950,17950,17960,17950,485
|
|
20230726,102200,2594890820,17960,17950,17960,17950,799
|
|
20230726,102100,2580548000,17950,17980,17980,17950,1221
|
|
20230726,102000,2558622800,17970,17960,17970,17950,2800
|
|
20230726,101900,2508322890,17960,17960,17960,17950,2810
|
|
20230726,101800,2457873940,17970,17980,17980,17970,895
|
|
20230726,101700,2441789810,17980,17990,17990,17980,676
|
|
20230726,101600,2429634800,17990,17990,18000,17980,2228
|
|
20230726,101500,2389554390,18000,18000,18000,17990,281
|
|
20230726,101400,2384496690,18000,18000,18000,17990,857
|
|
20230726,101300,2369076930,18000,18010,18030,17990,3729
|
|
20230726,101200,2301946000,18030,18020,18050,18000,3371
|
|
20230726,101100,2241192570,18020,18020,18040,18020,370
|
|
20230726,101000,2234525100,18020,18030,18050,18000,10951
|
|
20230726,100900,2037310350,18020,18040,18040,18020,1171
|
|
20230726,100800,2016207160,18040,18100,18100,18020,3039
|
|
20230726,100700,1961321470,18100,18100,18110,18100,249
|
|
20230726,100600,1956814560,18100,18110,18110,18100,85
|
|
20230726,100500,1955275820,18110,18110,18110,18100,535
|
|
20230726,100400,1945591820,18110,18100,18110,18100,669
|
|
20230726,100300,1933482510,18110,18160,18160,18100,9379
|
|
20230726,100200,1763624810,18160,18180,18180,18160,5582
|
|
20230726,100100,1662255580,18160,18200,18200,18160,3245
|
|
20230726,100000,1603254780,18200,18220,18220,18200,3871
|
|
20230726,095900,1532787520,18210,18220,18220,18210,679
|
|
20230726,095800,1520422310,18220,18220,18230,18210,1548
|
|
20230726,095700,1492229900,18220,18220,18230,18220,174
|
|
20230726,095600,1489059270,18230,18230,18240,18220,269
|
|
20230726,095500,1484155410,18230,18240,18280,18230,209
|
|
20230726,095400,1480343080,18240,18220,18290,18220,168
|
|
20230726,095300,1477276690,18240,18210,18240,18210,281
|
|
20230726,095200,1472156440,18210,18220,18230,18210,1423
|
|
20230726,095100,1446229180,18210,18200,18220,18200,309
|
|
20230726,095000,1440601320,18210,18260,18270,18200,2933
|
|
20230726,094900,1387139060,18250,18250,18260,18250,460
|
|
20230726,094800,1378743850,18250,18290,18290,18240,2209
|
|
20230726,094700,1338429220,18290,18290,18290,18250,1841
|
|
20230726,094600,1304817160,18290,18290,18310,18260,1746
|
|
20230726,094500,1272911350,18290,18330,18330,18290,582
|
|
20230726,094400,1262250730,18330,18330,18330,18320,195
|
|
20230726,094300,1258676740,18330,18260,18330,18260,877
|
|
20230726,094200,1242628070,18280,18320,18330,18260,757
|
|
20230726,094100,1228781330,18330,18350,18350,18330,434
|
|
20230726,094000,1220819880,18360,18400,18400,18360,1093
|
|
20230726,093900,1200723910,18420,18440,18440,18420,140
|
|
20230726,093800,1198143010,18440,18470,18480,18400,578
|
|
20230726,093700,1187480150,18470,18480,18530,18470,1707
|
|
20230726,093600,1155907960,18470,18400,18480,18400,1997
|
|
20230726,093500,1119097200,18410,18410,18410,18390,356
|
|
20230726,093400,1112544940,18410,18410,18410,18400,144
|
|
20230726,093300,1109894540,18410,18400,18410,18400,207
|
|
20230726,093200,1106085530,18400,18330,18400,18330,1855
|
|
20230726,093100,1072024280,18330,18340,18340,18330,871
|
|
20230726,093000,1056058830,18330,18290,18370,18290,1679
|
|
20230726,092900,1025323870,18280,18260,18320,18260,1005
|
|
20230726,092800,1006951380,18270,18300,18310,18270,212
|
|
20230726,092700,1003072930,18300,18320,18330,18300,352
|
|
20230726,092600,996629380,18300,18290,18380,18270,2748
|
|
20230726,092500,946285840,18290,18310,18310,18260,2655
|
|
20230726,092400,897761590,18330,18310,18330,18300,1441
|
|
20230726,092300,871371360,18310,18370,18380,18310,1305
|
|
20230726,092200,847440650,18370,18310,18380,18310,2319
|
|
20230726,092100,804864620,18310,18320,18320,18310,814
|
|
20230726,092000,789953940,18320,18350,18350,18320,802
|
|
20230726,091900,775245350,18350,18360,18370,18350,779
|
|
20230726,091800,760943010,18370,18360,18370,18360,1072
|
|
20230726,091700,741251340,18370,18390,18400,18370,177
|
|
20230726,091600,737997450,18380,18320,18380,18310,2601
|
|
20230726,091500,690292890,18340,18360,18360,18320,1820
|
|
20230726,091400,656918030,18360,18390,18400,18360,616
|
|
20230726,091300,645599520,18390,18450,18450,18390,946
|
|
20230726,091200,628164280,18450,18480,18480,18400,614
|
|
20230726,091100,616857130,18490,18460,18540,18460,1303
|
|
20230726,091000,592705640,18430,18370,18430,18360,3452
|
|
20230726,090900,529220220,18370,18330,18380,18270,2055
|
|
20230726,090800,491544020,18340,18260,18370,18250,5244
|
|
20230726,090700,395729890,18260,18260,18260,18250,3742
|
|
20230726,090600,327411570,18270,18270,18320,18250,4124
|
|
20230726,090500,252086550,18290,18270,18310,18260,2629
|
|
20230726,090400,204011370,18270,18360,18360,18270,1956
|
|
20230726,090300,168172070,18370,18370,18370,18360,1442
|
|
20230726,090200,141690910,18370,18360,18430,18350,1390
|
|
20230726,090100,116160790,18360,18410,18500,18340,2437
|
|
20230726,090000,71347930,18420,18410,18550,18400,3868
|