575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183200,1055033650,10180,10180,10180,10180,1777
|
|
20230726,183100,1055033650,10180,10180,10180,10180,0
|
|
20230726,183000,1055033650,10180,10180,10180,10180,0
|
|
20230726,182900,1055033650,10180,10180,10180,10180,0
|
|
20230726,182800,1055033650,10180,10180,10180,10180,0
|
|
20230726,182700,1055033650,10180,10180,10180,10180,0
|
|
20230726,182600,1055033650,10180,10180,10180,10180,0
|
|
20230726,182500,1055033650,10180,10180,10180,10180,0
|
|
20230726,182400,1055033650,10180,10180,10180,10180,0
|
|
20230726,182300,1055033650,10180,10180,10180,10180,0
|
|
20230726,182200,1055033650,10180,10180,10180,10180,0
|
|
20230726,182100,1055033650,10180,10180,10180,10180,0
|
|
20230726,182000,1055033650,10180,10180,10180,10180,0
|
|
20230726,181900,1055033650,10180,10180,10180,10180,0
|
|
20230726,181800,1055033650,10180,10180,10180,10180,0
|
|
20230726,181700,1055033650,10180,10180,10180,10180,0
|
|
20230726,181600,1055033650,10180,10180,10180,10180,0
|
|
20230726,181500,1055033650,10180,10180,10180,10180,0
|
|
20230726,181400,1055033650,10180,10180,10180,10180,0
|
|
20230726,181300,1055033650,10180,10180,10180,10180,0
|
|
20230726,181200,1055033650,10180,10180,10180,10180,0
|
|
20230726,181100,1055033650,10180,10180,10180,10180,0
|
|
20230726,181000,1055033650,10180,10180,10180,10180,0
|
|
20230726,180900,1055033650,10180,10180,10180,10180,0
|
|
20230726,180800,1055033650,10180,10180,10180,10180,0
|
|
20230726,180700,1055033650,10180,10180,10180,10180,0
|
|
20230726,180600,1055033650,10180,10180,10180,10180,0
|
|
20230726,180500,1055033650,10180,10180,10180,10180,0
|
|
20230726,180400,1055033650,10180,10180,10180,10180,0
|
|
20230726,180300,1055033650,10180,10180,10180,10180,0
|
|
20230726,180200,1055033650,10180,10180,10180,10180,1777
|
|
20230726,180100,1055033650,10180,10180,10180,10180,0
|
|
20230726,180000,1055033650,10180,10180,10180,10180,0
|
|
20230726,175900,1055033650,10180,10180,10180,10180,0
|
|
20230726,175800,1055033650,10180,10180,10180,10180,0
|
|
20230726,175700,1055033650,10180,10180,10180,10180,0
|
|
20230726,175600,1055033650,10180,10180,10180,10180,0
|
|
20230726,175500,1055033650,10180,10180,10180,10180,0
|
|
20230726,175400,1055033650,10180,10180,10180,10180,0
|
|
20230726,175300,1055033650,10180,10180,10180,10180,0
|
|
20230726,175200,1055033650,10180,10180,10180,10180,0
|
|
20230726,175100,1055033650,10180,10180,10180,10180,0
|
|
20230726,175000,1055033650,10180,10180,10180,10180,0
|
|
20230726,174900,1055033650,10180,10180,10180,10180,0
|
|
20230726,174800,1055033650,10180,10180,10180,10180,0
|
|
20230726,174700,1055033650,10180,10180,10180,10180,0
|
|
20230726,174600,1055033650,10180,10180,10180,10180,0
|
|
20230726,174500,1055033650,10180,10180,10180,10180,0
|
|
20230726,174400,1055033650,10180,10180,10180,10180,0
|
|
20230726,174300,1055033650,10180,10180,10180,10180,0
|
|
20230726,174200,1055033650,10180,10180,10180,10180,0
|
|
20230726,174100,1055033650,10180,10180,10180,10180,0
|
|
20230726,174000,1055033650,10180,10180,10180,10180,0
|
|
20230726,173900,1055033650,10180,10180,10180,10180,0
|
|
20230726,173800,1055033650,10180,10180,10180,10180,0
|
|
20230726,173700,1055033650,10180,10180,10180,10180,0
|
|
20230726,173600,1055033650,10180,10180,10180,10180,0
|
|
20230726,173500,1055033650,10180,10180,10180,10180,0
|
|
20230726,173400,1055033650,10180,10180,10180,10180,0
|
|
20230726,173300,1055033650,10180,10180,10180,10180,0
|
|
20230726,173200,1055033650,10180,10180,10180,10180,1777
|
|
20230726,173100,1055033650,10180,10180,10180,10180,0
|
|
20230726,173000,1055033650,10180,10180,10180,10180,0
|
|
20230726,172900,1055033650,10180,10180,10180,10180,0
|
|
20230726,172800,1055033650,10180,10180,10180,10180,0
|
|
20230726,172700,1055033650,10180,10180,10180,10180,0
|
|
20230726,172600,1055033650,10180,10180,10180,10180,0
|
|
20230726,172500,1055033650,10180,10180,10180,10180,0
|
|
20230726,172400,1055033650,10180,10180,10180,10180,0
|
|
20230726,172300,1055033650,10180,10180,10180,10180,0
|
|
20230726,172200,1055033650,10180,10180,10180,10180,0
|
|
20230726,172100,1055033650,10180,10180,10180,10180,0
|
|
20230726,172000,1055033650,10180,10180,10180,10180,0
|
|
20230726,171900,1055033650,10180,10180,10180,10180,0
|
|
20230726,171800,1055033650,10180,10180,10180,10180,0
|
|
20230726,171700,1055033650,10180,10180,10180,10180,0
|
|
20230726,171600,1055033650,10180,10180,10180,10180,0
|
|
20230726,171500,1055033650,10180,10180,10180,10180,0
|
|
20230726,171400,1055033650,10180,10180,10180,10180,0
|
|
20230726,171300,1055033650,10180,10180,10180,10180,0
|
|
20230726,171200,1055033650,10180,10180,10180,10180,0
|
|
20230726,171100,1055033650,10180,10180,10180,10180,0
|
|
20230726,171000,1055033650,10180,10180,10180,10180,0
|
|
20230726,170900,1055033650,10180,10180,10180,10180,0
|
|
20230726,170800,1055033650,10180,10180,10180,10180,0
|
|
20230726,170700,1055033650,10180,10180,10180,10180,0
|
|
20230726,170600,1055033650,10180,10180,10180,10180,0
|
|
20230726,170500,1055033650,10180,10180,10180,10180,0
|
|
20230726,170400,1055033650,10180,10180,10180,10180,0
|
|
20230726,170300,1055033650,10180,10180,10180,10180,0
|
|
20230726,170200,1055033650,10180,10180,10180,10180,1777
|
|
20230726,170100,1055033650,10180,10180,10180,10180,0
|
|
20230726,170000,1055033650,10180,10180,10180,10180,0
|
|
20230726,165900,1055033650,10180,10180,10180,10180,0
|
|
20230726,165800,1055033650,10180,10180,10180,10180,0
|
|
20230726,165700,1055033650,10180,10180,10180,10180,0
|
|
20230726,165600,1055033650,10180,10180,10180,10180,0
|
|
20230726,165500,1055033650,10180,10180,10180,10180,0
|
|
20230726,165400,1055033650,10180,10180,10180,10180,0
|
|
20230726,165300,1055033650,10180,10180,10180,10180,0
|
|
20230726,165200,1055033650,10180,10180,10180,10180,0
|
|
20230726,165100,1055033650,10180,10180,10180,10180,0
|
|
20230726,165000,1055033650,10180,10180,10180,10180,0
|
|
20230726,164900,1055033650,10180,10180,10180,10180,0
|
|
20230726,164800,1055033650,10180,10180,10180,10180,0
|
|
20230726,164700,1055033650,10180,10180,10180,10180,0
|
|
20230726,164600,1055033650,10180,10180,10180,10180,0
|
|
20230726,164500,1055033650,10180,10180,10180,10180,0
|
|
20230726,164400,1055033650,10180,10180,10180,10180,0
|
|
20230726,164300,1055033650,10180,10180,10180,10180,0
|
|
20230726,164200,1055033650,10180,10180,10180,10180,0
|
|
20230726,164100,1055033650,10180,10180,10180,10180,0
|
|
20230726,164000,1055033650,10180,10180,10180,10180,0
|
|
20230726,163900,1055033650,10180,10180,10180,10180,0
|
|
20230726,163800,1055033650,10180,10180,10180,10180,0
|
|
20230726,163700,1055033650,10180,10180,10180,10180,0
|
|
20230726,163600,1055033650,10180,10180,10180,10180,0
|
|
20230726,163500,1055033650,10180,10180,10180,10180,0
|
|
20230726,163400,1055033650,10180,10180,10180,10180,0
|
|
20230726,163300,1055033650,10180,10180,10180,10180,0
|
|
20230726,163200,1055033650,10180,10180,10180,10180,1777
|
|
20230726,163100,1055033650,10180,10180,10180,10180,0
|
|
20230726,163000,1055033650,10180,10180,10180,10180,0
|
|
20230726,162900,1055033650,10180,10180,10180,10180,0
|
|
20230726,162800,1055033650,10180,10180,10180,10180,0
|
|
20230726,162700,1055033650,10180,10180,10180,10180,0
|
|
20230726,162600,1055033650,10180,10180,10180,10180,0
|
|
20230726,162500,1055033650,10180,10180,10180,10180,0
|
|
20230726,162400,1055033650,10180,10180,10180,10180,0
|
|
20230726,162300,1055033650,10180,10180,10180,10180,0
|
|
20230726,162200,1055033650,10180,10180,10180,10180,0
|
|
20230726,162100,1055033650,10180,10180,10180,10180,0
|
|
20230726,162000,1055033650,10180,10180,10180,10180,0
|
|
20230726,161900,1055033650,10180,10180,10180,10180,0
|
|
20230726,161800,1055033650,10180,10180,10180,10180,0
|
|
20230726,161700,1055033650,10180,10180,10180,10180,0
|
|
20230726,161600,1055033650,10180,10180,10180,10180,0
|
|
20230726,161500,1055033650,10180,10180,10180,10180,0
|
|
20230726,161400,1055033650,10180,10180,10180,10180,0
|
|
20230726,161300,1055033650,10180,10180,10180,10180,0
|
|
20230726,161200,1055033650,10180,10180,10180,10180,0
|
|
20230726,161100,1055033650,10180,10180,10180,10180,0
|
|
20230726,161000,1055033650,10180,10180,10180,10180,0
|
|
20230726,160900,1055033650,10180,10180,10180,10180,0
|
|
20230726,160800,1055033650,10180,10180,10180,10180,0
|
|
20230726,160700,1055033650,10180,10180,10180,10180,0
|
|
20230726,160600,1055033650,10180,10180,10180,10180,0
|
|
20230726,160500,1055033650,10180,10180,10180,10180,0
|
|
20230726,160400,1055033650,10180,10180,10180,10180,0
|
|
20230726,160300,1055033650,10180,10180,10180,10180,0
|
|
20230726,160200,1055033650,10180,10180,10180,10180,1777
|
|
20230726,160100,1055033650,10180,10180,10180,10180,0
|
|
20230726,160000,1055033650,10180,10180,10180,10180,0
|
|
20230726,155900,1055033650,10180,10180,10180,10180,0
|
|
20230726,155800,1055033650,10180,10180,10180,10180,0
|
|
20230726,155700,1055033650,10180,10180,10180,10180,0
|
|
20230726,155600,1055033650,10180,10180,10180,10180,0
|
|
20230726,155500,1055033650,10180,10180,10180,10180,0
|
|
20230726,155400,1055033650,10180,10180,10180,10180,0
|
|
20230726,155300,1055033650,10180,10180,10180,10180,0
|
|
20230726,155200,1055033650,10180,10180,10180,10180,0
|
|
20230726,155100,1055033650,10180,10180,10180,10180,0
|
|
20230726,155000,1055033650,10180,10180,10180,10180,0
|
|
20230726,154900,1055033650,10180,10180,10180,10180,0
|
|
20230726,154800,1055033650,10180,10180,10180,10180,0
|
|
20230726,154700,1055033650,10180,10180,10180,10180,0
|
|
20230726,154600,1055033650,10180,10180,10180,10180,0
|
|
20230726,154500,1055033650,10180,10180,10180,10180,0
|
|
20230726,154400,1055033650,10180,10180,10180,10180,0
|
|
20230726,154300,1055033650,10180,10180,10180,10180,0
|
|
20230726,154200,1055033650,10180,10180,10180,10180,0
|
|
20230726,154100,1055033650,10180,10180,10180,10180,0
|
|
20230726,154000,1055033650,10180,10180,10180,10180,0
|
|
20230726,153900,1055033650,10180,10180,10180,10180,0
|
|
20230726,153800,1055033650,10180,10180,10180,10180,0
|
|
20230726,153700,1055033650,10180,10180,10180,10180,0
|
|
20230726,153600,1055033650,10180,10180,10180,10180,0
|
|
20230726,153500,1055033650,10180,10180,10180,10180,0
|
|
20230726,153400,1055033650,10180,10180,10180,10180,0
|
|
20230726,153300,1055033650,10180,10180,10180,10180,0
|
|
20230726,153200,1055033650,10180,10180,10180,10180,1777
|
|
20230726,153100,1055033650,10180,10180,10180,10180,0
|
|
20230726,153000,1055033650,10180,10180,10180,10180,1777
|
|
20230726,152900,1036943790,10100,10100,10100,10100,0
|
|
20230726,152800,1036943790,10100,10100,10100,10100,0
|
|
20230726,152700,1036943790,10100,10100,10100,10100,0
|
|
20230726,152600,1036943790,10100,10100,10100,10100,0
|
|
20230726,152500,1036943790,10100,10100,10100,10100,0
|
|
20230726,152400,1036943790,10100,10100,10100,10100,0
|
|
20230726,152300,1036943790,10100,10100,10100,10100,0
|
|
20230726,152200,1036943790,10100,10100,10100,10100,0
|
|
20230726,152100,1036943790,10100,10100,10100,10100,0
|
|
20230726,152000,1036943790,10100,10100,10100,10100,0
|
|
20230726,151900,1036943790,10100,10100,10100,10050,627
|
|
20230726,151800,1030620420,10110,10090,10120,10060,469
|
|
20230726,151700,1025882580,10050,10090,10100,10050,205
|
|
20230726,151600,1023814160,10050,10030,10100,10000,920
|
|
20230726,151500,1014581590,10040,10040,10040,10040,212
|
|
20230726,151400,1012453110,10040,10040,10040,10040,1002
|
|
20230726,151300,1002393030,10040,10050,10050,10000,332
|
|
20230726,151200,999065380,10050,10040,10050,10000,211
|
|
20230726,151100,996951710,10070,10020,10070,9990,286
|
|
20230726,151000,994082620,10020,10040,10040,10000,1277
|
|
20230726,150900,981307480,10010,10080,10080,10010,995
|
|
20230726,150800,971324530,10080,10090,10090,10080,15
|
|
20230726,150700,971173320,10090,10050,10100,10050,495
|
|
20230726,150600,966194510,10060,10080,10090,10060,67
|
|
20230726,150500,965519980,10090,10110,10110,10090,815
|
|
20230726,150400,957286270,10110,10060,10110,10060,188
|
|
20230726,150300,955385910,10070,10080,10100,10070,20
|
|
20230726,150200,955184160,10070,10120,10130,10070,179
|
|
20230726,150100,953380780,10110,10110,10120,10110,4
|
|
20230726,150000,953340330,10120,10050,10120,10050,310
|
|
20230726,145900,950214520,10040,10130,10130,10040,57
|
|
20230726,145800,949639990,10120,10120,10120,10120,63
|
|
20230726,145700,949002430,10040,10120,10120,10040,575
|
|
20230726,145600,943211410,10130,10130,10130,10130,3
|
|
20230726,145500,943181020,10100,10110,10120,10100,104
|
|
20230726,145400,942128590,10110,10110,10110,10110,52
|
|
20230726,145300,941602870,10100,10100,10100,10100,4
|
|
20230726,145200,941562470,10110,10100,10110,10040,121
|
|
20230726,145100,940340110,10100,10100,10100,10100,0
|
|
20230726,145000,940340110,10100,10100,10110,10100,52
|
|
20230726,144900,939814850,10100,10100,10110,10100,12
|
|
20230726,144800,939693570,10100,10080,10110,10010,957
|
|
20230726,144700,930069080,10020,10110,10110,10020,296
|
|
20230726,144600,927081190,10110,10060,10110,10000,5891
|
|
20230726,144500,868128900,10010,10050,10050,10010,1300
|
|
20230726,144400,855090690,10040,10090,10140,10040,711
|
|
20230726,144300,847939840,10070,10100,10150,10070,203
|
|
20230726,144200,845892130,10100,10140,10140,10100,52
|
|
20230726,144100,845364920,10150,10150,10150,10150,0
|
|
20230726,144000,845364920,10150,10150,10160,10150,170
|
|
20230726,143900,843638920,10160,10160,10170,10160,37
|
|
20230726,143800,843262930,10160,10150,10160,10120,102
|
|
20230726,143700,842227020,10150,10150,10150,10150,80
|
|
20230726,143600,841415020,10150,10120,10160,10060,140
|
|
20230726,143500,839995410,10110,10130,10160,10110,426
|
|
20230726,143400,835679750,10130,10070,10140,10020,2107
|
|
20230726,143300,814418120,10070,10040,10070,10030,107
|
|
20230726,143200,813343960,10030,10080,10080,10030,299
|
|
20230726,143100,810341380,10080,10110,10110,10080,15
|
|
20230726,143000,810189820,10110,10120,10120,10110,1002
|
|
20230726,142900,800050070,10120,10120,10120,10120,149
|
|
20230726,142800,798542190,10130,10130,10130,10130,50
|
|
20230726,142700,798035690,10130,10130,10130,10130,0
|
|
20230726,142600,798035690,10130,10120,10130,10120,3
|
|
20230726,142500,798005310,10130,10130,10130,10130,3
|
|
20230726,142400,797974920,10120,10120,10130,10120,566
|
|
20230726,142300,792246840,10120,10120,10120,10120,1
|
|
20230726,142200,792236720,10130,10130,10130,10130,102
|
|
20230726,142100,791203460,10140,10130,10140,10130,14
|
|
20230726,142000,791061510,10130,10130,10130,10130,2
|
|
20230726,141900,791041250,10120,10120,10120,10120,46
|
|
20230726,141800,790575730,10100,10110,10110,10100,51
|
|
20230726,141700,790060130,10110,10110,10110,10080,126
|
|
20230726,141600,788786300,10110,10040,10110,10040,251
|
|
20230726,141500,786262790,10110,10110,10110,10040,295
|
|
20230726,141400,783287200,10110,10070,10110,10040,2056
|
|
20230726,141300,762621810,10060,10070,10070,10060,2879
|
|
20230726,141200,733632480,10070,10080,10080,10070,241
|
|
20230726,141100,731205410,10070,10070,10070,10070,202
|
|
20230726,141000,729171270,10070,10070,10070,10070,1
|
|
20230726,140900,729161200,10070,10070,10070,10070,4
|
|
20230726,140800,729120920,10070,10070,10070,10070,1
|
|
20230726,140700,729110850,10130,10130,10130,10130,0
|
|
20230726,140600,729110850,10130,10130,10130,10130,1
|
|
20230726,140500,729100720,10130,10130,10130,10130,0
|
|
20230726,140400,729100720,10130,10130,10130,10130,68
|
|
20230726,140300,728411880,10130,10130,10130,10130,16
|
|
20230726,140200,728249800,10130,10130,10130,10130,15
|
|
20230726,140100,728097850,10050,10140,10140,10050,610
|
|
20230726,140000,721956940,10140,10130,10140,10130,106
|
|
20230726,135900,720882600,10130,10130,10130,10130,21
|
|
20230726,135800,720669870,10140,10140,10140,10140,150
|
|
20230726,135700,719148870,10140,10100,10140,10090,362
|
|
20230726,135600,715480730,10150,10090,10150,10050,2822
|
|
20230726,135500,687091050,10090,10110,10110,10090,611
|
|
20230726,135400,680920340,10100,10120,10120,10100,331
|
|
20230726,135300,677574970,10120,10140,10140,10120,201
|
|
20230726,135200,675536850,10140,10150,10150,10140,400
|
|
20230726,135100,671478850,10150,10150,10150,10150,276
|
|
20230726,135000,668677450,10150,10150,10150,10150,10
|
|
20230726,134900,668575950,10130,10140,10140,10130,1049
|
|
20230726,134800,657945670,10140,10150,10150,10140,38
|
|
20230726,134700,657560330,10150,10150,10160,10150,4
|
|
20230726,134600,657519720,10150,10150,10150,10150,50
|
|
20230726,134500,657012220,10150,10160,10160,10150,3
|
|
20230726,134400,656981760,10170,10170,10170,10170,0
|
|
20230726,134300,656981760,10170,10170,10170,10170,323
|
|
20230726,134200,653696850,10180,10180,10180,10180,1
|
|
20230726,134100,653686670,10170,10170,10170,10170,100
|
|
20230726,134000,652669670,10170,10170,10170,10170,527
|
|
20230726,133900,647310080,10170,10190,10190,10170,1346
|
|
20230726,133800,633606090,10180,10180,10180,10180,100
|
|
20230726,133700,632588090,10150,10170,10190,10150,921
|
|
20230726,133600,623227630,10170,10180,10180,10170,1142
|
|
20230726,133500,611604680,10190,10190,10190,10190,173
|
|
20230726,133400,609841810,10190,10190,10190,10190,0
|
|
20230726,133300,609841810,10190,10190,10190,10190,0
|
|
20230726,133200,609841810,10190,10200,10200,10190,100
|
|
20230726,133100,608822800,10190,10190,10190,10190,0
|
|
20230726,133000,608822800,10190,10190,10190,10190,0
|
|
20230726,132900,608822800,10190,10200,10200,10190,250
|
|
20230726,132800,606275100,10200,10200,10200,10200,5
|
|
20230726,132700,606224100,10200,10180,10200,10180,151
|
|
20230726,132600,604686470,10180,10170,10180,10170,54
|
|
20230726,132500,604137160,10170,10170,10170,10170,2
|
|
20230726,132400,604116820,10170,10180,10180,10170,609
|
|
20230726,132300,597923270,10180,10180,10180,10180,0
|
|
20230726,132200,597923270,10180,10180,10180,10180,17
|
|
20230726,132100,597750210,10190,10190,10190,10190,241
|
|
20230726,132000,595294420,10190,10190,10190,10190,0
|
|
20230726,131900,595294420,10190,10200,10200,10190,280
|
|
20230726,131800,592438470,10210,10210,10210,10210,101
|
|
20230726,131700,591407260,10210,10210,10210,10210,5
|
|
20230726,131600,591356210,10210,10210,10210,10210,22
|
|
20230726,131500,591131590,10210,10210,10210,10210,0
|
|
20230726,131400,591131590,10210,10210,10210,10210,0
|
|
20230726,131300,591131590,10210,10210,10210,10200,28
|
|
20230726,131200,590845720,10210,10210,10210,10210,6
|
|
20230726,131100,590784460,10210,10210,10210,10210,100
|
|
20230726,131000,589763460,10200,10200,10200,10200,4
|
|
20230726,130900,589722660,10210,10190,10210,10190,6
|
|
20230726,130800,589661420,10180,10180,10180,10180,2
|
|
20230726,130700,589641060,10200,10200,10200,10200,0
|
|
20230726,130600,589641060,10200,10200,10200,10200,1
|
|
20230726,130500,589630860,10200,10210,10210,10200,851
|
|
20230726,130400,580950650,10210,10210,10210,10210,1
|
|
20230726,130300,580940440,10200,10200,10200,10200,10
|
|
20230726,130200,580838440,10200,10200,10200,10200,2
|
|
20230726,130100,580818040,10200,10200,10200,10200,86
|
|
20230726,130000,579940840,10200,10190,10200,10180,60
|
|
20230726,125900,579328920,10190,10190,10190,10190,49
|
|
20230726,125800,578829610,10170,10180,10180,10170,2
|
|
20230726,125700,578809260,10170,10170,10170,10170,3
|
|
20230726,125600,578778750,10160,10160,10160,10160,1
|
|
20230726,125500,578768590,10150,10150,10150,10150,0
|
|
20230726,125400,578768590,10150,10150,10150,10150,0
|
|
20230726,125300,578768590,10150,10150,10150,10150,0
|
|
20230726,125200,578768590,10150,10150,10150,10150,0
|
|
20230726,125100,578768590,10150,10150,10150,10150,0
|
|
20230726,125000,578768590,10150,10150,10150,10150,0
|
|
20230726,124900,578768590,10150,10150,10150,10150,0
|
|
20230726,124800,578768590,10150,10150,10150,10150,115
|
|
20230726,124700,577601340,10120,10150,10150,10120,10
|
|
20230726,124600,577500060,10140,10140,10150,10140,77
|
|
20230726,124500,576719270,10150,10150,10150,10150,17
|
|
20230726,124400,576546720,10120,10160,10160,10110,456
|
|
20230726,124300,571928050,10160,10160,10160,10160,39
|
|
20230726,124200,571531810,10170,10170,10170,10170,0
|
|
20230726,124100,571531810,10170,10170,10170,10170,11
|
|
20230726,124000,571419940,10170,10170,10170,10170,0
|
|
20230726,123900,571419940,10170,10170,10170,10170,1
|
|
20230726,123800,571409770,10160,10160,10160,10160,0
|
|
20230726,123700,571409770,10160,10160,10160,10160,0
|
|
20230726,123600,571409770,10160,10170,10170,10160,3
|
|
20230726,123500,571379270,10200,10200,10200,10200,1
|
|
20230726,123400,571369070,10150,10150,10150,10150,3
|
|
20230726,123300,571338620,10150,10200,10200,10150,55
|
|
20230726,123200,570779960,10200,10200,10200,10200,14
|
|
20230726,123100,570637160,10250,10200,10250,10200,97
|
|
20230726,123000,569647570,10210,10210,10210,10210,9
|
|
20230726,122900,569555680,10220,10220,10220,10220,4
|
|
20230726,122800,569514800,10250,10250,10250,10250,0
|
|
20230726,122700,569514800,10250,10250,10250,10250,0
|
|
20230726,122600,569514800,10250,10250,10250,10250,1
|
|
20230726,122500,569504550,10260,10270,10270,10250,7
|
|
20230726,122400,569432710,10300,10160,10300,10160,32
|
|
20230726,122300,569104350,10150,10140,10150,10140,2
|
|
20230726,122200,569084060,10130,10220,10220,10100,502
|
|
20230726,122100,563982870,10330,10210,10330,10200,103
|
|
20230726,122000,562930600,10200,10240,10240,10200,789
|
|
20230726,121900,554881970,10240,10240,10240,10240,0
|
|
20230726,121800,554881970,10240,10240,10240,10240,19
|
|
20230726,121700,554687410,10220,10220,10220,10220,2
|
|
20230726,121600,554666970,10270,10270,10270,10270,70
|
|
20230726,121500,553948070,10210,10210,10210,10210,2
|
|
20230726,121400,553927650,10200,10240,10240,10200,512
|
|
20230726,121300,548697330,10240,10250,10250,10240,2
|
|
20230726,121200,548676840,10230,10230,10230,10230,0
|
|
20230726,121100,548676840,10230,10300,10300,10230,7
|
|
20230726,121000,548604940,10330,10330,10330,10330,0
|
|
20230726,120900,548604940,10330,10330,10330,10330,0
|
|
20230726,120800,548604940,10330,10320,10330,10320,5
|
|
20230726,120700,548553330,10310,10310,10330,10300,9
|
|
20230726,120600,548460490,10300,10250,10320,10220,117
|
|
20230726,120500,547261910,10250,10300,10300,10250,458
|
|
20230726,120400,542562860,10330,10330,10330,10330,0
|
|
20230726,120300,542562860,10330,10330,10330,10330,1
|
|
20230726,120200,542552530,10330,10330,10330,10330,1
|
|
20230726,120100,542542200,10280,10290,10290,10280,10
|
|
20230726,120000,542439380,10330,10330,10330,10330,1
|
|
20230726,115900,542429050,10330,10330,10330,10330,0
|
|
20230726,115800,542429050,10330,10330,10330,10330,0
|
|
20230726,115700,542429050,10330,10330,10330,10330,2
|
|
20230726,115600,542408390,10290,10290,10290,10290,1
|
|
20230726,115500,542398100,10330,10330,10330,10330,0
|
|
20230726,115400,542398100,10330,10280,10330,10280,17
|
|
20230726,115300,542223150,10300,10300,10300,10300,10
|
|
20230726,115200,542120150,10300,10300,10300,10300,3
|
|
20230726,115100,542089250,10330,10330,10330,10330,0
|
|
20230726,115000,542089250,10330,10330,10330,10330,0
|
|
20230726,114900,542089250,10330,10280,10330,10280,11
|
|
20230726,114800,541975960,10280,10280,10280,10280,1
|
|
20230726,114700,541965680,10300,10320,10320,10300,138
|
|
20230726,114600,540544100,10330,10330,10330,10330,0
|
|
20230726,114500,540544100,10330,10330,10330,10330,0
|
|
20230726,114400,540544100,10330,10330,10330,10330,0
|
|
20230726,114300,540544100,10330,10330,10330,10330,130
|
|
20230726,114200,539201200,10330,10340,10340,10330,724
|
|
20230726,114100,531721270,10380,10380,10380,10380,0
|
|
20230726,114000,531721270,10380,10380,10380,10380,0
|
|
20230726,113900,531721270,10380,10380,10380,10380,1
|
|
20230726,113800,531710890,10380,10380,10380,10380,0
|
|
20230726,113700,531710890,10380,10380,10380,10380,0
|
|
20230726,113600,531710890,10380,10350,10380,10340,14
|
|
20230726,113500,531565910,10350,10310,10350,10310,23
|
|
20230726,113400,531328080,10340,10310,10340,10310,13
|
|
20230726,113300,531193960,10260,10320,10320,10260,1528
|
|
20230726,113200,515511470,10310,10310,10310,10310,0
|
|
20230726,113100,515511470,10310,10350,10350,10310,3
|
|
20230726,113000,515480490,10350,10350,10350,10350,2
|
|
20230726,112900,515459790,10360,10360,10360,10360,0
|
|
20230726,112800,515459790,10360,10350,10360,10340,204
|
|
20230726,112700,513350400,10350,10350,10350,10350,0
|
|
20230726,112600,513350400,10350,10350,10350,10350,1
|
|
20230726,112500,513340050,10360,10300,10360,10300,266
|
|
20230726,112400,510600040,10300,10310,10350,10300,1216
|
|
20230726,112300,498072260,10360,10360,10360,10360,0
|
|
20230726,112200,498072260,10360,10320,10360,10320,6
|
|
20230726,112100,498010210,10320,10320,10320,10320,2
|
|
20230726,112000,497989570,10320,10320,10320,10320,37
|
|
20230726,111900,497607730,10330,10350,10350,10330,44
|
|
20230726,111800,497153180,10370,10360,10370,10360,43
|
|
20230726,111700,496707590,10380,10370,10380,10370,4
|
|
20230726,111600,496666100,10320,10320,10320,10320,0
|
|
20230726,111500,496666100,10320,10350,10350,10320,140
|
|
20230726,111400,495220580,10370,10370,10370,10370,1
|
|
20230726,111300,495210210,10390,10390,10390,10390,0
|
|
20230726,111200,495210210,10390,10390,10390,10390,0
|
|
20230726,111100,495210210,10390,10390,10390,10390,0
|
|
20230726,111000,495210210,10390,10390,10390,10390,0
|
|
20230726,110900,495210210,10390,10380,10390,10380,2
|
|
20230726,110800,495189440,10340,10340,10340,10340,1
|
|
20230726,110700,495179100,10340,10360,10390,10330,68
|
|
20230726,110600,494476330,10330,10330,10330,10330,1
|
|
20230726,110500,494466000,10320,10320,10320,10320,0
|
|
20230726,110400,494466000,10320,10320,10320,10320,0
|
|
20230726,110300,494466000,10320,10330,10380,10320,12
|
|
20230726,110200,494341610,10380,10380,10380,10380,2
|
|
20230726,110100,494320850,10390,10340,10390,10330,3
|
|
20230726,110000,494289790,10350,10360,10360,10350,2
|
|
20230726,105900,494269080,10390,10380,10390,10380,4
|
|
20230726,105800,494227550,10330,10360,10360,10330,9
|
|
20230726,105700,494134530,10390,10380,10390,10360,8
|
|
20230726,105600,494051500,10390,10360,10400,10340,4
|
|
20230726,105500,494010010,10340,10340,10340,10340,4
|
|
20230726,105400,493968650,10350,10350,10350,10350,0
|
|
20230726,105300,493968650,10350,10360,10390,10350,62
|
|
20230726,105200,493325180,10390,10390,10390,10390,23
|
|
20230726,105100,493086210,10390,10380,10390,10360,8
|
|
20230726,105000,493003150,10390,10390,10390,10390,10
|
|
20230726,104900,492899250,10400,10400,10400,10400,0
|
|
20230726,104800,492899250,10400,10400,10400,10400,0
|
|
20230726,104700,492899250,10400,10360,10400,10360,20
|
|
20230726,104600,492691580,10310,10310,10390,10300,1882
|
|
20230726,104500,473276810,10310,10370,10370,10310,248
|
|
20230726,104400,470711160,10360,10360,10360,10360,242
|
|
20230726,104300,468204040,10360,10360,10380,10360,57
|
|
20230726,104200,467612990,10360,10360,10370,10360,28
|
|
20230726,104100,467322900,10370,10380,10380,10370,133
|
|
20230726,104000,465943290,10390,10390,10390,10390,0
|
|
20230726,103900,465943290,10390,10410,10420,10390,64
|
|
20230726,103800,465277860,10420,10410,10420,10410,629
|
|
20230726,103700,458729470,10410,10410,10410,10410,257
|
|
20230726,103600,456054100,10420,10410,10420,10410,71
|
|
20230726,103500,455314390,10420,10420,10420,10420,0
|
|
20230726,103400,455314390,10420,10420,10420,10420,102
|
|
20230726,103300,454251550,10420,10420,10440,10420,105
|
|
20230726,103200,453157400,10410,10420,10430,10410,2365
|
|
20230726,103100,428493450,10420,10400,10420,10400,54
|
|
20230726,103000,427931320,10410,10400,10420,10400,344
|
|
20230726,102900,424350800,10410,10380,10410,10370,2243
|
|
20230726,102800,401025270,10380,10380,10380,10380,0
|
|
20230726,102700,401025270,10380,10390,10390,10380,53
|
|
20230726,102600,400474990,10400,10420,10420,10400,1940
|
|
20230726,102500,380289030,10420,10420,10420,10420,461
|
|
20230726,102400,375485410,10430,10430,10430,10430,0
|
|
20230726,102300,375485410,10430,10430,10430,10430,40
|
|
20230726,102200,375068210,10420,10420,10420,10420,0
|
|
20230726,102100,375068210,10420,10420,10420,10420,362
|
|
20230726,102000,371296170,10430,10430,10430,10430,0
|
|
20230726,101900,371296170,10430,10430,10430,10430,99
|
|
20230726,101800,370263600,10420,10400,10420,10400,435
|
|
20230726,101700,365735400,10410,10410,10410,10410,30
|
|
20230726,101600,365423100,10430,10430,10430,10430,0
|
|
20230726,101500,365423100,10430,10430,10430,10430,0
|
|
20230726,101400,365423100,10430,10420,10430,10420,60
|
|
20230726,101300,364797810,10410,10420,10420,10410,207
|
|
20230726,101200,362642870,10400,10400,10400,10400,0
|
|
20230726,101100,362642870,10400,10400,10400,10400,100
|
|
20230726,101000,361602870,10400,10400,10400,10400,251
|
|
20230726,100900,358992470,10400,10420,10420,10400,2310
|
|
20230726,100800,334951790,10430,10420,10430,10420,203
|
|
20230726,100700,332836500,10420,10420,10420,10420,402
|
|
20230726,100600,328647660,10440,10400,10440,10400,277
|
|
20230726,100500,325758850,10410,10410,10410,10410,2606
|
|
20230726,100400,298630390,10400,10420,10430,10400,3414
|
|
20230726,100300,263077960,10430,10430,10430,10430,5
|
|
20230726,100200,263025810,10430,10420,10430,10420,229
|
|
20230726,100100,260639200,10420,10430,10430,10420,15
|
|
20230726,100000,260482890,10420,10430,10430,10420,3
|
|
20230726,095900,260451610,10420,10400,10420,10400,29
|
|
20230726,095800,260149990,10400,10380,10400,10380,1119
|
|
20230726,095700,248514690,10380,10380,10380,10380,10
|
|
20230726,095600,248410890,10400,10380,10400,10380,31
|
|
20230726,095500,248089090,10380,10380,10380,10380,447
|
|
20230726,095400,243449230,10370,10410,10410,10370,531
|
|
20230726,095300,237926380,10410,10440,10440,10410,1300
|
|
20230726,095200,224387290,10460,10450,10460,10450,95
|
|
20230726,095100,223394530,10440,10400,10440,10400,185
|
|
20230726,095000,221465150,10400,10410,10430,10400,2045
|
|
20230726,094900,200177530,10430,10430,10430,10430,0
|
|
20230726,094800,200177530,10430,10380,10430,10380,2
|
|
20230726,094700,200156720,10420,10430,10430,10370,103
|
|
20230726,094600,199082550,10430,10430,10430,10430,1
|
|
20230726,094500,199072120,10370,10360,10370,10360,15
|
|
20230726,094400,198916620,10430,10400,10430,10370,2492
|
|
20230726,094300,173052800,10420,10430,10430,10400,414
|
|
20230726,094200,168745030,10440,10440,10440,10440,8
|
|
20230726,094100,168661510,10440,10440,10440,10440,40
|
|
20230726,094000,168243910,10440,10440,10440,10440,0
|
|
20230726,093900,168243910,10440,10420,10440,10410,1757
|
|
20230726,093800,149953240,10440,10410,10440,10400,409
|
|
20230726,093700,145695750,10430,10400,10430,10400,6
|
|
20230726,093600,145633270,10380,10390,10390,10380,103
|
|
20230726,093500,144564100,10380,10440,10440,10380,2
|
|
20230726,093400,144543280,10440,10440,10440,10440,1
|
|
20230726,093300,144532840,10440,10430,10440,10360,4
|
|
20230726,093200,144491170,10370,10370,10370,10370,101
|
|
20230726,093100,143443800,10370,10370,10370,10370,136
|
|
20230726,093000,142033480,10370,10370,10370,10370,103
|
|
20230726,092900,140965370,10440,10430,10440,10430,2
|
|
20230726,092800,140944500,10360,10350,10420,10350,6
|
|
20230726,092700,140882310,10350,10360,10430,10350,153
|
|
20230726,092600,139297930,10350,10360,10360,10350,29
|
|
20230726,092500,138997500,10350,10360,10360,10350,249
|
|
20230726,092400,136419210,10360,10400,10430,10340,917
|
|
20230726,092300,126914420,10440,10390,10440,10390,658
|
|
20230726,092200,120077540,10390,10350,10390,10350,480
|
|
20230726,092100,115098120,10380,10360,10380,10340,970
|
|
20230726,092000,105063220,10350,10360,10430,10350,2875
|
|
20230726,091900,75254570,10400,10440,10460,10360,1124
|
|
20230726,091800,63549740,10480,10480,10480,10480,5
|
|
20230726,091700,63497340,10490,10490,10490,10490,30
|
|
20230726,091600,63182640,10490,10440,10490,10440,19
|
|
20230726,091500,62983830,10490,10430,10490,10420,879
|
|
20230726,091400,53824290,10430,10420,10490,10420,226
|
|
20230726,091300,51467100,10420,10630,10630,10420,2142
|
|
20230726,091200,28987670,10570,10580,10620,10570,37
|
|
20230726,091100,28596450,10580,10630,10650,10570,968
|
|
20230726,091000,18339350,10630,10630,10630,10630,2
|
|
20230726,090900,18318090,10690,10650,10700,10620,405
|
|
20230726,090800,14011870,10660,10680,10680,10660,379
|
|
20230726,090700,9967980,10700,10750,10760,10700,82
|
|
20230726,090600,9089500,10700,10710,10710,10700,195
|
|
20230726,090500,7001130,10760,10710,10760,10710,4
|
|
20230726,090400,6958190,10710,10730,10730,10710,5
|
|
20230726,090300,6904570,10770,10770,10770,10770,1
|
|
20230726,090200,6893800,10680,10680,10690,10680,91
|
|
20230726,090100,5921910,10680,10690,10690,10670,353
|
|
20230726,090000,2153510,10680,10660,10830,10660,202
|