599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185600,2306241800,51900,51900,51900,51900,534
|
|
20230726,185500,2306241800,51900,51900,51900,51900,0
|
|
20230726,185400,2306241800,51900,51900,51900,51900,0
|
|
20230726,185300,2306241800,51900,51900,51900,51900,0
|
|
20230726,185200,2306241800,51900,51900,51900,51900,0
|
|
20230726,185100,2306241800,51900,51900,51900,51900,0
|
|
20230726,185000,2306241800,51900,51900,51900,51900,0
|
|
20230726,184900,2306241800,51900,51900,51900,51900,0
|
|
20230726,184800,2306241800,51900,51900,51900,51900,0
|
|
20230726,184700,2306241800,51900,51900,51900,51900,0
|
|
20230726,184600,2306241800,51900,51900,51900,51900,0
|
|
20230726,184500,2306241800,51900,51900,51900,51900,0
|
|
20230726,184400,2306241800,51900,51900,51900,51900,0
|
|
20230726,184300,2306241800,51900,51900,51900,51900,0
|
|
20230726,184200,2306241800,51900,51900,51900,51900,0
|
|
20230726,184100,2306241800,51900,51900,51900,51900,0
|
|
20230726,184000,2306241800,51900,51900,51900,51900,0
|
|
20230726,183900,2306241800,51900,51900,51900,51900,0
|
|
20230726,183800,2306241800,51900,51900,51900,51900,0
|
|
20230726,183700,2306241800,51900,51900,51900,51900,0
|
|
20230726,183600,2306241800,51900,51900,51900,51900,0
|
|
20230726,183500,2306241800,51900,51900,51900,51900,0
|
|
20230726,183400,2306241800,51900,51900,51900,51900,0
|
|
20230726,183300,2306241800,51900,51900,51900,51900,0
|
|
20230726,183200,2306241800,51900,51900,51900,51900,0
|
|
20230726,183100,2306241800,51900,51900,51900,51900,0
|
|
20230726,183000,2306241800,51900,51900,51900,51900,0
|
|
20230726,182900,2306241800,51900,51900,51900,51900,0
|
|
20230726,182800,2306241800,51900,51900,51900,51900,0
|
|
20230726,182700,2306241800,51900,51900,51900,51900,0
|
|
20230726,182600,2306241800,51900,51900,51900,51900,534
|
|
20230726,182500,2306241800,51900,51900,51900,51900,0
|
|
20230726,182400,2306241800,51900,51900,51900,51900,0
|
|
20230726,182300,2306241800,51900,51900,51900,51900,0
|
|
20230726,182200,2306241800,51900,51900,51900,51900,0
|
|
20230726,182100,2306241800,51900,51900,51900,51900,0
|
|
20230726,182000,2306241800,51900,51900,51900,51900,0
|
|
20230726,181900,2306241800,51900,51900,51900,51900,0
|
|
20230726,181800,2306241800,51900,51900,51900,51900,0
|
|
20230726,181700,2306241800,51900,51900,51900,51900,0
|
|
20230726,181600,2306241800,51900,51900,51900,51900,0
|
|
20230726,181500,2306241800,51900,51900,51900,51900,0
|
|
20230726,181400,2306241800,51900,51900,51900,51900,0
|
|
20230726,181300,2306241800,51900,51900,51900,51900,0
|
|
20230726,181200,2306241800,51900,51900,51900,51900,0
|
|
20230726,181100,2306241800,51900,51900,51900,51900,0
|
|
20230726,181000,2306241800,51900,51900,51900,51900,0
|
|
20230726,180900,2306241800,51900,51900,51900,51900,0
|
|
20230726,180800,2306241800,51900,51900,51900,51900,0
|
|
20230726,180700,2306241800,51900,51900,51900,51900,0
|
|
20230726,180600,2306241800,51900,51900,51900,51900,0
|
|
20230726,180500,2306241800,51900,51900,51900,51900,0
|
|
20230726,180400,2306241800,51900,51900,51900,51900,0
|
|
20230726,180300,2306241800,51900,51900,51900,51900,0
|
|
20230726,180200,2306241800,51900,51900,51900,51900,0
|
|
20230726,180100,2306241800,51900,51900,51900,51900,0
|
|
20230726,180000,2306241800,51900,51900,51900,51900,0
|
|
20230726,175900,2306241800,51900,51900,51900,51900,0
|
|
20230726,175800,2306241800,51900,51900,51900,51900,0
|
|
20230726,175700,2306241800,51900,51900,51900,51900,0
|
|
20230726,175600,2306241800,51900,51900,51900,51900,534
|
|
20230726,175500,2306241800,51900,51900,51900,51900,0
|
|
20230726,175400,2306241800,51900,51900,51900,51900,0
|
|
20230726,175300,2306241800,51900,51900,51900,51900,0
|
|
20230726,175200,2306241800,51900,51900,51900,51900,0
|
|
20230726,175100,2306241800,51900,51900,51900,51900,0
|
|
20230726,175000,2306241800,51900,51900,51900,51900,0
|
|
20230726,174900,2306241800,51900,51900,51900,51900,0
|
|
20230726,174800,2306241800,51900,51900,51900,51900,0
|
|
20230726,174700,2306241800,51900,51900,51900,51900,0
|
|
20230726,174600,2306241800,51900,51900,51900,51900,0
|
|
20230726,174500,2306241800,51900,51900,51900,51900,0
|
|
20230726,174400,2306241800,51900,51900,51900,51900,0
|
|
20230726,174300,2306241800,51900,51900,51900,51900,0
|
|
20230726,174200,2306241800,51900,51900,51900,51900,0
|
|
20230726,174100,2306241800,51900,51900,51900,51900,0
|
|
20230726,174000,2306241800,51900,51900,51900,51900,0
|
|
20230726,173900,2306241800,51900,51900,51900,51900,0
|
|
20230726,173800,2306241800,51900,51900,51900,51900,0
|
|
20230726,173700,2306241800,51900,51900,51900,51900,0
|
|
20230726,173600,2306241800,51900,51900,51900,51900,0
|
|
20230726,173500,2306241800,51900,51900,51900,51900,0
|
|
20230726,173400,2306241800,51900,51900,51900,51900,0
|
|
20230726,173300,2306241800,51900,51900,51900,51900,0
|
|
20230726,173200,2306241800,51900,51900,51900,51900,0
|
|
20230726,173100,2306241800,51900,51900,51900,51900,0
|
|
20230726,173000,2306241800,51900,51900,51900,51900,0
|
|
20230726,172900,2306241800,51900,51900,51900,51900,0
|
|
20230726,172800,2306241800,51900,51900,51900,51900,0
|
|
20230726,172700,2306241800,51900,51900,51900,51900,0
|
|
20230726,172600,2306241800,51900,51900,51900,51900,534
|
|
20230726,172500,2306241800,51900,51900,51900,51900,0
|
|
20230726,172400,2306241800,51900,51900,51900,51900,0
|
|
20230726,172300,2306241800,51900,51900,51900,51900,0
|
|
20230726,172200,2306241800,51900,51900,51900,51900,0
|
|
20230726,172100,2306241800,51900,51900,51900,51900,0
|
|
20230726,172000,2306241800,51900,51900,51900,51900,0
|
|
20230726,171900,2306241800,51900,51900,51900,51900,0
|
|
20230726,171800,2306241800,51900,51900,51900,51900,0
|
|
20230726,171700,2306241800,51900,51900,51900,51900,0
|
|
20230726,171600,2306241800,51900,51900,51900,51900,0
|
|
20230726,171500,2306241800,51900,51900,51900,51900,0
|
|
20230726,171400,2306241800,51900,51900,51900,51900,0
|
|
20230726,171300,2306241800,51900,51900,51900,51900,0
|
|
20230726,171200,2306241800,51900,51900,51900,51900,0
|
|
20230726,171100,2306241800,51900,51900,51900,51900,0
|
|
20230726,171000,2306241800,51900,51900,51900,51900,0
|
|
20230726,170900,2306241800,51900,51900,51900,51900,0
|
|
20230726,170800,2306241800,51900,51900,51900,51900,0
|
|
20230726,170700,2306241800,51900,51900,51900,51900,0
|
|
20230726,170600,2306241800,51900,51900,51900,51900,0
|
|
20230726,170500,2306241800,51900,51900,51900,51900,0
|
|
20230726,170400,2306241800,51900,51900,51900,51900,0
|
|
20230726,170300,2306241800,51900,51900,51900,51900,0
|
|
20230726,170200,2306241800,51900,51900,51900,51900,0
|
|
20230726,170100,2306241800,51900,51900,51900,51900,0
|
|
20230726,170000,2306241800,51900,51900,51900,51900,0
|
|
20230726,165900,2306241800,51900,51900,51900,51900,0
|
|
20230726,165800,2306241800,51900,51900,51900,51900,0
|
|
20230726,165700,2306241800,51900,51900,51900,51900,0
|
|
20230726,165600,2306241800,51900,51900,51900,51900,534
|
|
20230726,165500,2306241800,51900,51900,51900,51900,0
|
|
20230726,165400,2306241800,51900,51900,51900,51900,0
|
|
20230726,165300,2306241800,51900,51900,51900,51900,0
|
|
20230726,165200,2306241800,51900,51900,51900,51900,0
|
|
20230726,165100,2306241800,51900,51900,51900,51900,0
|
|
20230726,165000,2306241800,51900,51900,51900,51900,0
|
|
20230726,164900,2306241800,51900,51900,51900,51900,0
|
|
20230726,164800,2306241800,51900,51900,51900,51900,0
|
|
20230726,164700,2306241800,51900,51900,51900,51900,0
|
|
20230726,164600,2306241800,51900,51900,51900,51900,0
|
|
20230726,164500,2306241800,51900,51900,51900,51900,0
|
|
20230726,164400,2306241800,51900,51900,51900,51900,0
|
|
20230726,164300,2306241800,51900,51900,51900,51900,0
|
|
20230726,164200,2306241800,51900,51900,51900,51900,0
|
|
20230726,164100,2306241800,51900,51900,51900,51900,0
|
|
20230726,164000,2306241800,51900,51900,51900,51900,0
|
|
20230726,163900,2306241800,51900,51900,51900,51900,0
|
|
20230726,163800,2306241800,51900,51900,51900,51900,0
|
|
20230726,163700,2306241800,51900,51900,51900,51900,0
|
|
20230726,163600,2306241800,51900,51900,51900,51900,0
|
|
20230726,163500,2306241800,51900,51900,51900,51900,0
|
|
20230726,163400,2306241800,51900,51900,51900,51900,0
|
|
20230726,163300,2306241800,51900,51900,51900,51900,0
|
|
20230726,163200,2306241800,51900,51900,51900,51900,0
|
|
20230726,163100,2306241800,51900,51900,51900,51900,0
|
|
20230726,163000,2306241800,51900,51900,51900,51900,0
|
|
20230726,162900,2306241800,51900,51900,51900,51900,0
|
|
20230726,162800,2306241800,51900,51900,51900,51900,0
|
|
20230726,162700,2306241800,51900,51900,51900,51900,0
|
|
20230726,162600,2306241800,51900,51900,51900,51900,534
|
|
20230726,162500,2306241800,51900,51900,51900,51900,0
|
|
20230726,162400,2306241800,51900,51900,51900,51900,0
|
|
20230726,162300,2306241800,51900,51900,51900,51900,0
|
|
20230726,162200,2306241800,51900,51900,51900,51900,0
|
|
20230726,162100,2306241800,51900,51900,51900,51900,0
|
|
20230726,162000,2306241800,51900,51900,51900,51900,0
|
|
20230726,161900,2306241800,51900,51900,51900,51900,0
|
|
20230726,161800,2306241800,51900,51900,51900,51900,0
|
|
20230726,161700,2306241800,51900,51900,51900,51900,0
|
|
20230726,161600,2306241800,51900,51900,51900,51900,0
|
|
20230726,161500,2306241800,51900,51900,51900,51900,0
|
|
20230726,161400,2306241800,51900,51900,51900,51900,0
|
|
20230726,161300,2306241800,51900,51900,51900,51900,0
|
|
20230726,161200,2306241800,51900,51900,51900,51900,0
|
|
20230726,161100,2306241800,51900,51900,51900,51900,0
|
|
20230726,161000,2306241800,51900,51900,51900,51900,0
|
|
20230726,160900,2306241800,51900,51900,51900,51900,0
|
|
20230726,160800,2306241800,51900,51900,51900,51900,0
|
|
20230726,160700,2306241800,51900,51900,51900,51900,0
|
|
20230726,160600,2306241800,51900,51900,51900,51900,0
|
|
20230726,160500,2306241800,51900,51900,51900,51900,0
|
|
20230726,160400,2306241800,51900,51900,51900,51900,0
|
|
20230726,160300,2306241800,51900,51900,51900,51900,0
|
|
20230726,160200,2306241800,51900,51900,51900,51900,0
|
|
20230726,160100,2306241800,51900,51900,51900,51900,0
|
|
20230726,160000,2306241800,51900,51900,51900,51900,0
|
|
20230726,155900,2306241800,51900,51900,51900,51900,0
|
|
20230726,155800,2306241800,51900,51900,51900,51900,0
|
|
20230726,155700,2306241800,51900,51900,51900,51900,0
|
|
20230726,155600,2306241800,51900,51900,51900,51900,534
|
|
20230726,155500,2306241800,51900,51900,51900,51900,0
|
|
20230726,155400,2306241800,51900,51900,51900,51900,0
|
|
20230726,155300,2306241800,51900,51900,51900,51900,0
|
|
20230726,155200,2306241800,51900,51900,51900,51900,0
|
|
20230726,155100,2306241800,51900,51900,51900,51900,0
|
|
20230726,155000,2306241800,51900,51900,51900,51900,0
|
|
20230726,154900,2306241800,51900,51900,51900,51900,0
|
|
20230726,154800,2306241800,51900,51900,51900,51900,0
|
|
20230726,154700,2306241800,51900,51900,51900,51900,0
|
|
20230726,154600,2306241800,51900,51900,51900,51900,0
|
|
20230726,154500,2306241800,51900,51900,51900,51900,0
|
|
20230726,154400,2306241800,51900,51900,51900,51900,0
|
|
20230726,154300,2306241800,51900,51900,51900,51900,0
|
|
20230726,154200,2306241800,51900,51900,51900,51900,0
|
|
20230726,154100,2306241800,51900,51900,51900,51900,0
|
|
20230726,154000,2306241800,51900,51900,51900,51900,0
|
|
20230726,153900,2306241800,51900,51900,51900,51900,0
|
|
20230726,153800,2306241800,51900,51900,51900,51900,0
|
|
20230726,153700,2306241800,51900,51900,51900,51900,0
|
|
20230726,153600,2306241800,51900,51900,51900,51900,0
|
|
20230726,153500,2306241800,51900,51900,51900,51900,0
|
|
20230726,153400,2306241800,51900,51900,51900,51900,0
|
|
20230726,153300,2306241800,51900,51900,51900,51900,0
|
|
20230726,153200,2306241800,51900,51900,51900,51900,0
|
|
20230726,153100,2306241800,51900,51900,51900,51900,0
|
|
20230726,153000,2306241800,51900,51900,51900,51900,534
|
|
20230726,152900,2278527200,51900,51900,51900,51900,0
|
|
20230726,152800,2278527200,51900,51900,51900,51900,0
|
|
20230726,152700,2278527200,51900,51900,51900,51900,0
|
|
20230726,152600,2278527200,51900,51900,51900,51900,0
|
|
20230726,152500,2278527200,51900,51900,51900,51900,0
|
|
20230726,152400,2278527200,51900,51900,51900,51900,0
|
|
20230726,152300,2278527200,51900,51900,51900,51900,0
|
|
20230726,152200,2278527200,51900,51900,51900,51900,0
|
|
20230726,152100,2278527200,51900,51900,51900,51900,0
|
|
20230726,152000,2278527200,51900,51900,51900,51900,0
|
|
20230726,151900,2278527200,51900,51900,51900,51900,6
|
|
20230726,151800,2278215800,52000,52000,52000,52000,4
|
|
20230726,151700,2278007800,51900,51900,51900,51900,42
|
|
20230726,151600,2275828000,51900,51900,51900,51900,1
|
|
20230726,151500,2275776100,51600,51600,51600,51600,0
|
|
20230726,151400,2275776100,51600,51600,51600,51600,0
|
|
20230726,151300,2275776100,51600,51600,51900,51600,55
|
|
20230726,151200,2272937800,51600,51600,51600,51600,352
|
|
20230726,151100,2254774600,51600,51700,51700,51600,148
|
|
20230726,151000,2247129500,51900,51900,51900,51900,2
|
|
20230726,150900,2247025700,51800,51800,51800,51800,0
|
|
20230726,150800,2247025700,51800,51800,51800,51800,0
|
|
20230726,150700,2247025700,51800,51800,51800,51800,41
|
|
20230726,150600,2244901900,51800,51800,51800,51800,0
|
|
20230726,150500,2244901900,51800,51900,51900,51800,551
|
|
20230726,150400,2216324600,52100,52100,52100,52100,1
|
|
20230726,150300,2216272500,52100,52100,52100,52100,0
|
|
20230726,150200,2216272500,52100,52100,52100,52100,0
|
|
20230726,150100,2216272500,52100,52100,52100,52100,0
|
|
20230726,150000,2216272500,52100,51900,52100,51900,3
|
|
20230726,145900,2216116400,52100,52100,52100,52100,0
|
|
20230726,145800,2216116400,52100,52100,52100,52100,0
|
|
20230726,145700,2216116400,52100,52100,52100,52100,0
|
|
20230726,145600,2216116400,52100,52100,52100,52100,0
|
|
20230726,145500,2216116400,52100,52100,52100,52100,0
|
|
20230726,145400,2216116400,52100,52100,52100,52100,0
|
|
20230726,145300,2216116400,52100,52100,52100,52100,0
|
|
20230726,145200,2216116400,52100,52100,52100,52100,0
|
|
20230726,145100,2216116400,52100,52100,52100,52100,0
|
|
20230726,145000,2216116400,52100,52100,52100,52100,0
|
|
20230726,144900,2216116400,52100,52100,52100,52100,289
|
|
20230726,144800,2201059500,52100,52100,52100,52100,1
|
|
20230726,144700,2201007400,51900,51900,51900,51900,0
|
|
20230726,144600,2201007400,51900,51900,51900,51900,0
|
|
20230726,144500,2201007400,51900,51900,51900,51900,0
|
|
20230726,144400,2201007400,51900,52000,52000,51900,36
|
|
20230726,144300,2199135900,52000,52000,52000,52000,10
|
|
20230726,144200,2198615900,51900,51900,51900,51900,2
|
|
20230726,144100,2198512100,51900,51900,51900,51900,8
|
|
20230726,144000,2198096900,52000,52000,52000,52000,0
|
|
20230726,143900,2198096900,52000,52000,52000,52000,0
|
|
20230726,143800,2198096900,52000,52000,52000,52000,0
|
|
20230726,143700,2198096900,52000,52000,52000,52000,0
|
|
20230726,143600,2198096900,52000,52000,52000,52000,0
|
|
20230726,143500,2198096900,52000,52000,52000,52000,0
|
|
20230726,143400,2198096900,52000,52000,52000,52000,0
|
|
20230726,143300,2198096900,52000,52000,52000,52000,0
|
|
20230726,143200,2198096900,52000,52000,52000,52000,0
|
|
20230726,143100,2198096900,52000,51900,52000,51800,25
|
|
20230726,143000,2196799500,52000,52000,52000,52000,81
|
|
20230726,142900,2192587500,52100,52100,52100,52100,0
|
|
20230726,142800,2192587500,52100,52100,52100,52100,0
|
|
20230726,142700,2192587500,52100,52100,52100,52100,1
|
|
20230726,142600,2192535400,51900,51900,51900,51900,1
|
|
20230726,142500,2192483500,52100,52100,52100,52100,0
|
|
20230726,142400,2192483500,52100,52100,52100,52100,0
|
|
20230726,142300,2192483500,52100,52100,52100,52100,0
|
|
20230726,142200,2192483500,52100,52100,52100,52100,2
|
|
20230726,142100,2192379300,51900,51900,51900,51900,1
|
|
20230726,142000,2192327400,51900,51900,51900,51900,0
|
|
20230726,141900,2192327400,51900,51900,51900,51900,1
|
|
20230726,141800,2192275500,51800,51900,51900,51800,11
|
|
20230726,141700,2191704700,51900,51800,51900,51800,37
|
|
20230726,141600,2189785300,51700,51600,51700,51600,31
|
|
20230726,141500,2188183500,51600,51600,51600,51600,0
|
|
20230726,141400,2188183500,51600,51700,51700,51600,100
|
|
20230726,141300,2183020100,51900,51900,51900,51900,0
|
|
20230726,141200,2183020100,51900,51900,51900,51900,0
|
|
20230726,141100,2183020100,51900,51900,51900,51900,0
|
|
20230726,141000,2183020100,51900,51800,51900,51700,35
|
|
20230726,140900,2181207100,51800,51800,51800,51800,10
|
|
20230726,140800,2180689100,51900,51900,51900,51900,0
|
|
20230726,140700,2180689100,51900,51900,51900,51900,6
|
|
20230726,140600,2180377700,51900,51900,51900,51900,3
|
|
20230726,140500,2180222000,51900,51900,51900,51900,1
|
|
20230726,140400,2180170100,51600,51600,51600,51600,1
|
|
20230726,140300,2180118500,51600,51600,51600,51600,5
|
|
20230726,140200,2179860500,51600,51600,51600,51600,130
|
|
20230726,140100,2173152500,51600,51700,51700,51600,100
|
|
20230726,140000,2167985100,51800,51600,51800,51600,29
|
|
20230726,135900,2166488500,51600,51700,51700,51600,25
|
|
20230726,135800,2165197400,51700,51700,51800,51700,19
|
|
20230726,135700,2164215000,51700,51700,51700,51600,74
|
|
20230726,135600,2160389300,51600,51600,51600,51600,21
|
|
20230726,135500,2159305700,51600,51600,51700,51600,134
|
|
20230726,135400,2152386900,51700,51700,51700,51600,91
|
|
20230726,135300,2147688700,51700,51900,51900,51700,439
|
|
20230726,135200,2124960500,52000,51900,52000,51900,109
|
|
20230726,135100,2119300500,51900,51900,52000,51900,31
|
|
20230726,135000,2117691500,51800,51800,51800,51800,1
|
|
20230726,134900,2117639700,51900,51900,51900,51900,19
|
|
20230726,134800,2116653600,52000,52000,52000,52000,6
|
|
20230726,134700,2116341600,52000,52000,52000,52000,66
|
|
20230726,134600,2112909600,52000,52000,52000,52000,1
|
|
20230726,134500,2112857600,52000,52000,52000,52000,2
|
|
20230726,134400,2112753600,52000,51900,52000,51900,42
|
|
20230726,134300,2110573700,51900,51900,51900,51900,37
|
|
20230726,134200,2108653400,52000,52000,52000,52000,1
|
|
20230726,134100,2108601400,51900,51900,51900,51900,184
|
|
20230726,134000,2099051800,51900,51900,51900,51900,25
|
|
20230726,133900,2097754300,52000,52000,52000,52000,0
|
|
20230726,133800,2097754300,52000,52000,52000,52000,13
|
|
20230726,133700,2097078300,52000,52000,52000,52000,1
|
|
20230726,133600,2097026300,51900,52000,52000,51900,455
|
|
20230726,133500,2073393700,52000,52000,52000,52000,0
|
|
20230726,133400,2073393700,52000,52000,52000,52000,50
|
|
20230726,133300,2070793700,52200,52000,52200,52000,7
|
|
20230726,133200,2070428500,52100,52100,52100,52100,75
|
|
20230726,133100,2066521000,52300,52300,52300,52300,0
|
|
20230726,133000,2066521000,52300,52300,52300,52300,2
|
|
20230726,132900,2066416400,52000,52000,52000,52000,0
|
|
20230726,132800,2066416400,52000,52300,52300,52000,3
|
|
20230726,132700,2066259800,52000,52000,52500,52000,389
|
|
20230726,132600,2046016500,52100,52100,52100,52100,58
|
|
20230726,132500,2042994700,52100,52100,52100,52100,0
|
|
20230726,132400,2042994700,52100,52200,52200,52100,2481
|
|
20230726,132300,1913621400,52300,52300,52300,52300,242
|
|
20230726,132200,1900964800,52300,52400,52400,52300,78
|
|
20230726,132100,1896877900,52400,52400,52400,52400,7
|
|
20230726,132000,1896511100,52600,52600,52600,52600,4
|
|
20230726,131900,1896300700,52500,52500,52500,52500,6
|
|
20230726,131800,1895985700,52400,52400,52400,52400,128
|
|
20230726,131700,1889278500,52400,52400,52400,52400,0
|
|
20230726,131600,1889278500,52400,52500,52500,52400,170
|
|
20230726,131500,1880366000,52500,52600,52600,52500,51
|
|
20230726,131400,1877688400,52600,52600,52600,52600,0
|
|
20230726,131300,1877688400,52600,52600,52600,52600,0
|
|
20230726,131200,1877688400,52600,52700,52700,52600,143
|
|
20230726,131100,1870166400,52600,52600,52600,52600,2
|
|
20230726,131000,1870061200,52600,52600,52600,52600,4
|
|
20230726,130900,1869850800,52600,52600,52600,52600,0
|
|
20230726,130800,1869850800,52600,52600,52600,52600,100
|
|
20230726,130700,1864590800,52700,52700,52700,52700,0
|
|
20230726,130600,1864590800,52700,52700,52700,52700,4
|
|
20230726,130500,1864380000,52600,52600,52600,52600,313
|
|
20230726,130400,1847916200,52600,52600,52600,52600,26
|
|
20230726,130300,1846548600,52600,52600,52600,52600,2
|
|
20230726,130200,1846443400,52700,52700,52700,52700,13
|
|
20230726,130100,1845758300,52700,52800,52900,52700,45
|
|
20230726,130000,1843385300,52800,52800,52900,52700,14
|
|
20230726,125900,1842645700,52800,52700,52800,52700,116
|
|
20230726,125800,1836529200,52700,52700,52700,52700,25
|
|
20230726,125700,1835211700,52700,52800,52800,52700,40
|
|
20230726,125600,1833103000,52800,52700,52800,52700,6
|
|
20230726,125500,1832786400,52700,52900,52900,52700,118
|
|
20230726,125400,1826567600,52700,52800,52800,52700,38
|
|
20230726,125300,1824562100,52700,52700,52700,52700,185
|
|
20230726,125200,1814812600,52500,52700,52700,52500,32
|
|
20230726,125100,1813131800,52700,52700,52700,52700,8
|
|
20230726,125000,1812710200,52700,52700,52700,52700,21
|
|
20230726,124900,1811603500,52700,52700,52700,52700,8
|
|
20230726,124800,1811181900,52700,52700,52700,52700,5
|
|
20230726,124700,1810918400,52400,52700,52700,52400,8
|
|
20230726,124600,1810498000,52700,52400,52700,52400,4
|
|
20230726,124500,1810288100,52300,52300,52300,52300,0
|
|
20230726,124400,1810288100,52300,52500,52700,52300,231
|
|
20230726,124300,1798169200,52500,52500,52500,52500,14
|
|
20230726,124200,1797434200,52500,52500,52500,52500,5
|
|
20230726,124100,1797171700,52500,52500,52500,52500,4
|
|
20230726,124000,1796961700,52500,52500,52500,52500,0
|
|
20230726,123900,1796961700,52500,52600,52600,52500,21
|
|
20230726,123800,1795858100,52600,52600,52600,52600,8
|
|
20230726,123700,1795437300,52600,52600,52600,52600,759
|
|
20230726,123600,1755513900,52600,52500,52600,52500,319
|
|
20230726,123500,1738737600,52600,52600,52600,52600,204
|
|
20230726,123400,1728007200,52500,52600,52600,52500,117
|
|
20230726,123300,1721863900,52600,52500,52600,52500,231
|
|
20230726,123200,1709734500,52500,52400,52500,52400,14
|
|
20230726,123100,1709000500,52500,52400,52500,52400,6
|
|
20230726,123000,1708685700,52500,52400,52500,52400,14
|
|
20230726,122900,1707951700,52300,52300,52300,52300,0
|
|
20230726,122800,1707951700,52300,52300,52300,52300,0
|
|
20230726,122700,1707951700,52300,52400,52400,52300,200
|
|
20230726,122600,1697480900,52400,52400,52400,52400,62
|
|
20230726,122500,1694232100,52400,52500,52500,52400,156
|
|
20230726,122400,1686049700,52500,52500,52500,52500,231
|
|
20230726,122300,1673922200,52500,52500,52500,52500,15
|
|
20230726,122200,1673134700,52500,52500,52500,52500,31
|
|
20230726,122100,1671507200,52500,52500,52500,52500,4
|
|
20230726,122000,1671297200,52500,52600,52600,52500,105
|
|
20230726,121900,1665783000,52600,52600,52600,52600,0
|
|
20230726,121800,1665783000,52600,52600,52600,52600,0
|
|
20230726,121700,1665783000,52600,52600,52600,52600,78
|
|
20230726,121600,1661680200,52600,52600,52600,52600,0
|
|
20230726,121500,1661680200,52600,52600,52600,52600,1
|
|
20230726,121400,1661627600,52700,52700,52700,52700,4
|
|
20230726,121300,1661416800,52700,52700,52700,52700,8
|
|
20230726,121200,1660995200,52700,52700,52700,52700,39
|
|
20230726,121100,1658939900,52700,52700,52700,52700,4
|
|
20230726,121000,1658729100,52700,52600,52700,52600,14
|
|
20230726,120900,1657992200,52700,52700,52700,52700,4
|
|
20230726,120800,1657781400,52700,52600,52700,52600,205
|
|
20230726,120700,1646997500,52500,52500,52500,52500,0
|
|
20230726,120600,1646997500,52500,52600,52600,52500,8
|
|
20230726,120500,1646577100,52600,52600,52600,52600,23
|
|
20230726,120400,1645367300,52600,52600,52600,52600,0
|
|
20230726,120300,1645367300,52600,52600,52600,52600,4
|
|
20230726,120200,1645156900,52600,52600,52600,52600,5
|
|
20230726,120100,1644893900,52500,52500,52500,52500,203
|
|
20230726,120000,1634236400,52600,52600,52600,52600,11
|
|
20230726,115900,1633657800,52600,52600,52600,52600,8
|
|
20230726,115800,1633237000,52600,52600,52600,52600,4
|
|
20230726,115700,1633026600,52500,52500,52500,52500,0
|
|
20230726,115600,1633026600,52500,52500,52500,52500,44
|
|
20230726,115500,1630716600,52500,52500,52500,52500,14
|
|
20230726,115400,1629981600,52500,52500,52500,52500,40
|
|
20230726,115300,1627881600,52600,52600,52600,52600,4
|
|
20230726,115200,1627671200,52600,52600,52600,52600,60
|
|
20230726,115100,1624515200,52600,52700,52700,52600,7
|
|
20230726,115000,1624146500,52700,52700,52700,52700,4
|
|
20230726,114900,1623935700,52700,52700,52700,52700,7
|
|
20230726,114800,1623566800,52700,52700,52700,52700,0
|
|
20230726,114700,1623566800,52700,52700,52700,52700,9
|
|
20230726,114600,1623092500,52700,52700,52700,52700,50
|
|
20230726,114500,1620457500,52700,52700,52700,52700,4
|
|
20230726,114400,1620246700,52700,52800,52800,52700,50
|
|
20230726,114300,1617611300,52800,52800,52800,52800,9
|
|
20230726,114200,1617136100,52800,52900,52900,52800,29
|
|
20230726,114100,1615604500,52800,52800,52800,52800,1
|
|
20230726,114000,1615551700,52700,52700,52700,52700,0
|
|
20230726,113900,1615551700,52700,52700,52700,52700,0
|
|
20230726,113800,1615551700,52700,52900,52900,52700,10
|
|
20230726,113700,1615023300,52900,52800,52900,52800,59
|
|
20230726,113600,1611906100,52800,52800,52800,52800,25
|
|
20230726,113500,1610586100,52800,52700,52800,52700,66
|
|
20230726,113400,1607107800,52700,52700,52700,52700,25
|
|
20230726,113300,1605790300,52500,52600,52600,52500,55
|
|
20230726,113200,1602897500,52600,52600,52600,52600,49
|
|
20230726,113100,1600320100,52600,52600,52600,52600,129
|
|
20230726,113000,1593534700,52600,52500,52600,52500,5
|
|
20230726,112900,1593271900,52500,52500,52500,52500,4
|
|
20230726,112800,1593061900,52400,52400,52400,52400,1
|
|
20230726,112700,1593009500,52500,52400,52500,52400,337
|
|
20230726,112600,1575350300,52300,52300,52300,52300,2
|
|
20230726,112500,1575245700,52400,52300,52400,52300,10
|
|
20230726,112400,1574722200,52300,52300,52300,52300,0
|
|
20230726,112300,1574722200,52300,52400,52400,52300,116
|
|
20230726,112200,1568651700,52400,52400,52400,52400,5
|
|
20230726,112100,1568389700,52400,52400,52400,52400,4
|
|
20230726,112000,1568180100,52400,52400,52400,52400,57
|
|
20230726,111900,1565193300,52400,52600,52600,52400,303
|
|
20230726,111800,1549288600,52600,52600,52600,52600,4
|
|
20230726,111700,1549078200,52500,52500,52500,52500,0
|
|
20230726,111600,1549078200,52500,52500,52500,52500,0
|
|
20230726,111500,1549078200,52500,52500,52500,52500,5
|
|
20230726,111400,1548815700,52500,52500,52500,52500,10
|
|
20230726,111300,1548290700,52600,52600,52600,52600,4
|
|
20230726,111200,1548080300,52600,52600,52600,52600,2
|
|
20230726,111100,1547975100,52500,52500,52500,52500,0
|
|
20230726,111000,1547975100,52500,52500,52600,52500,66
|
|
20230726,110900,1544505400,52600,52500,52600,52500,76
|
|
20230726,110800,1540508900,52500,52500,52500,52500,1
|
|
20230726,110700,1540456400,52500,52500,52500,52500,10
|
|
20230726,110600,1539931400,52400,52500,52500,52400,74
|
|
20230726,110500,1536051400,52400,52400,52400,52400,0
|
|
20230726,110400,1536051400,52400,52400,52400,52400,0
|
|
20230726,110300,1536051400,52400,52300,52400,52300,68
|
|
20230726,110200,1532488300,52300,52400,52400,52300,91
|
|
20230726,110100,1527721100,52400,52400,52400,52400,15
|
|
20230726,110000,1526935100,52600,52500,52600,52400,142
|
|
20230726,105900,1519489800,52400,52400,52400,52400,5
|
|
20230726,105800,1519227800,52400,52400,52400,52400,20
|
|
20230726,105700,1518179800,52500,52500,52500,52500,94
|
|
20230726,105600,1513244800,52500,52400,52500,52400,147
|
|
20230726,105500,1505537900,52400,52400,52400,52400,0
|
|
20230726,105400,1505537900,52400,52300,52400,52300,2
|
|
20230726,105300,1505433200,52300,52300,52300,52300,63
|
|
20230726,105200,1502138300,52300,52300,52300,52300,0
|
|
20230726,105100,1502138300,52300,52300,52300,52300,54
|
|
20230726,105000,1499314100,52200,52200,52200,52200,0
|
|
20230726,104900,1499314100,52200,52200,52200,52200,54
|
|
20230726,104800,1496495300,52200,52200,52200,52200,0
|
|
20230726,104700,1496495300,52200,52200,52200,52200,50
|
|
20230726,104600,1493885300,52200,52200,52200,52200,199
|
|
20230726,104500,1483497500,52300,52400,52400,52200,35
|
|
20230726,104400,1481669800,52300,52300,52300,52300,28
|
|
20230726,104300,1480205400,52300,52300,52300,52300,20
|
|
20230726,104200,1479159400,52300,52300,52300,52300,51
|
|
20230726,104100,1476492100,52300,52300,52300,52300,0
|
|
20230726,104000,1476492100,52300,52300,52300,52300,10
|
|
20230726,103900,1475969100,52400,52400,52400,52400,0
|
|
20230726,103800,1475969100,52400,52400,52400,52400,0
|
|
20230726,103700,1475969100,52400,52400,52400,52400,83
|
|
20230726,103600,1471619900,52400,52400,52400,52400,0
|
|
20230726,103500,1471619900,52400,52400,52400,52400,20
|
|
20230726,103400,1470571900,52300,52300,52300,52300,21
|
|
20230726,103300,1469473600,52400,52400,52400,52400,243
|
|
20230726,103200,1456740400,52400,52400,52400,52400,40
|
|
20230726,103100,1454644400,52300,52300,52300,52300,40
|
|
20230726,103000,1452552400,52400,52300,52400,52300,152
|
|
20230726,102900,1444602700,52200,52200,52200,52200,277
|
|
20230726,102800,1430143300,52100,52300,52300,52100,729
|
|
20230726,102700,1392081700,52300,52300,52300,52300,30
|
|
20230726,102600,1390512700,52300,52200,52300,52200,77
|
|
20230726,102500,1386491600,52200,52500,52500,52200,559
|
|
20230726,102400,1357256300,52500,52500,52500,52500,57
|
|
20230726,102300,1354263800,52600,52600,52600,52600,0
|
|
20230726,102200,1354263800,52600,52600,52600,52600,1
|
|
20230726,102100,1354211200,52600,52500,52600,52500,73
|
|
20230726,102000,1350376000,52600,52500,52600,52500,5
|
|
20230726,101900,1350113400,52600,52600,52600,52600,2
|
|
20230726,101800,1350008200,52600,52600,52600,52600,0
|
|
20230726,101700,1350008200,52600,52500,52600,52500,156
|
|
20230726,101600,1341807100,52500,52500,52500,52500,62
|
|
20230726,101500,1338552100,52600,52600,52600,52600,0
|
|
20230726,101400,1338552100,52600,52600,52600,52600,10
|
|
20230726,101300,1338026100,52600,52600,52600,52600,214
|
|
20230726,101200,1326769700,52600,52600,52700,52600,73
|
|
20230726,101100,1322929800,52600,52600,52600,52600,149
|
|
20230726,101000,1315092400,52500,52500,52600,52500,198
|
|
20230726,100900,1304681100,52500,52600,52600,52500,60
|
|
20230726,100800,1301525900,52700,52600,52700,52500,99
|
|
20230726,100700,1296318700,52600,52600,52600,52600,18
|
|
20230726,100600,1295371900,52600,52600,52600,52600,20
|
|
20230726,100500,1294319900,52700,52600,52700,52600,23
|
|
20230726,100400,1293110000,52600,52600,52600,52600,0
|
|
20230726,100300,1293110000,52600,52600,52700,52600,106
|
|
20230726,100200,1287529400,52600,52600,52600,52600,185
|
|
20230726,100100,1277798400,52600,52600,52600,52600,0
|
|
20230726,100000,1277798400,52600,52700,52700,52600,75
|
|
20230726,095900,1273849200,52700,52700,52700,52700,0
|
|
20230726,095800,1273849200,52700,52800,52800,52700,298
|
|
20230726,095700,1258125900,52900,52800,52900,52800,195
|
|
20230726,095600,1247829800,52800,52800,52800,52800,141
|
|
20230726,095500,1240385000,52700,52700,52800,52700,22
|
|
20230726,095400,1239225200,52800,52800,52800,52800,67
|
|
20230726,095300,1235687600,52800,52800,52800,52800,106
|
|
20230726,095200,1230090800,52900,53000,53000,52900,340
|
|
20230726,095100,1212070900,53000,52900,53000,52900,85
|
|
20230726,095000,1207566100,52900,53000,53000,52900,125
|
|
20230726,094900,1200953400,53000,53000,53100,53000,126
|
|
20230726,094800,1194275200,53000,52900,53000,52900,3
|
|
20230726,094700,1194116400,53000,52800,53000,52800,88
|
|
20230726,094600,1189469600,52800,52800,52800,52800,25
|
|
20230726,094500,1188149600,52800,52800,52800,52800,15
|
|
20230726,094400,1187357600,52800,52900,52900,52800,138
|
|
20230726,094300,1180057800,52900,52800,53000,52800,7
|
|
20230726,094200,1179687200,52800,52900,52900,52800,426
|
|
20230726,094100,1157186700,53000,53000,53000,53000,105
|
|
20230726,094000,1151621700,53100,53000,53200,53000,23
|
|
20230726,093900,1150402300,53000,53000,53000,53000,207
|
|
20230726,093800,1139431300,53000,53000,53000,53000,195
|
|
20230726,093700,1129096300,53000,53200,53200,53000,42
|
|
20230726,093600,1126866300,53000,53300,53300,53000,767
|
|
20230726,093500,1086203800,53200,53400,53400,53200,84
|
|
20230726,093400,1081733800,53300,53500,53500,53300,82
|
|
20230726,093300,1077351800,53500,53500,53600,53500,37
|
|
20230726,093200,1075370600,53500,53600,53600,53500,184
|
|
20230726,093100,1065508500,53600,53500,53600,53500,448
|
|
20230726,093000,1041524400,53600,53500,53600,53500,518
|
|
20230726,092900,1013781000,53500,53600,53600,53500,485
|
|
20230726,092800,987829000,53500,53500,53500,53500,158
|
|
20230726,092700,979376000,53600,53400,53700,53400,463
|
|
20230726,092600,954568700,53400,53100,53400,53100,421
|
|
20230726,092500,932088700,53100,53100,53100,53000,100
|
|
20230726,092400,926785300,53200,52900,53200,52900,900
|
|
20230726,092300,879011200,53200,52800,53200,52800,396
|
|
20230726,092200,858022200,52800,52800,52800,52800,117
|
|
20230726,092100,851844600,52900,53000,53000,52800,137
|
|
20230726,092000,844607900,53000,53200,53200,52600,2340
|
|
20230726,091900,721247100,53000,52900,53100,52900,426
|
|
20230726,091800,698678600,52900,53000,53100,52900,496
|
|
20230726,091700,672375400,53000,53000,53100,53000,353
|
|
20230726,091600,653653400,53000,53200,53200,53000,483
|
|
20230726,091500,627980700,53300,53500,53500,53300,802
|
|
20230726,091400,585187200,53600,53500,53600,53500,181
|
|
20230726,091300,575497700,53600,53500,53600,53500,12
|
|
20230726,091200,574854800,53500,53900,53900,53500,767
|
|
20230726,091100,533719800,53900,53900,54000,53900,221
|
|
20230726,091000,521800700,53900,53800,54000,53700,976
|
|
20230726,090900,469177100,53900,53600,53900,53600,1321
|
|
20230726,090800,398202400,53600,53800,53800,53600,415
|
|
20230726,090700,375905800,53800,53700,53900,53600,799
|
|
20230726,090600,332971400,53700,53900,54000,53700,614
|
|
20230726,090500,299900300,53900,53800,53900,53600,801
|
|
20230726,090400,256822200,53800,53500,54200,53500,1441
|
|
20230726,090300,178979000,53700,53400,53900,53300,437
|
|
20230726,090200,155619900,53600,53500,53600,53300,206
|
|
20230726,090100,144600400,53300,53300,54100,53200,1972
|
|
20230726,090000,38747100,53200,53000,53200,52900,731
|