612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190900,270696270,7280,7280,7280,7280,115
|
|
20230726,190800,270696270,7280,7280,7280,7280,0
|
|
20230726,190700,270696270,7280,7280,7280,7280,0
|
|
20230726,190600,270696270,7280,7280,7280,7280,0
|
|
20230726,190500,270696270,7280,7280,7280,7280,0
|
|
20230726,190400,270696270,7280,7280,7280,7280,0
|
|
20230726,190300,270696270,7280,7280,7280,7280,0
|
|
20230726,190200,270696270,7280,7280,7280,7280,0
|
|
20230726,190100,270696270,7280,7280,7280,7280,0
|
|
20230726,190000,270696270,7280,7280,7280,7280,0
|
|
20230726,185900,270696270,7280,7280,7280,7280,0
|
|
20230726,185800,270696270,7280,7280,7280,7280,0
|
|
20230726,185700,270696270,7280,7280,7280,7280,0
|
|
20230726,185600,270696270,7280,7280,7280,7280,0
|
|
20230726,185500,270696270,7280,7280,7280,7280,0
|
|
20230726,185400,270696270,7280,7280,7280,7280,0
|
|
20230726,185300,270696270,7280,7280,7280,7280,0
|
|
20230726,185200,270696270,7280,7280,7280,7280,0
|
|
20230726,185100,270696270,7280,7280,7280,7280,0
|
|
20230726,185000,270696270,7280,7280,7280,7280,0
|
|
20230726,184900,270696270,7280,7280,7280,7280,0
|
|
20230726,184800,270696270,7280,7280,7280,7280,0
|
|
20230726,184700,270696270,7280,7280,7280,7280,0
|
|
20230726,184600,270696270,7280,7280,7280,7280,0
|
|
20230726,184500,270696270,7280,7280,7280,7280,0
|
|
20230726,184400,270696270,7280,7280,7280,7280,0
|
|
20230726,184300,270696270,7280,7280,7280,7280,0
|
|
20230726,184200,270696270,7280,7280,7280,7280,0
|
|
20230726,184100,270696270,7280,7280,7280,7280,0
|
|
20230726,184000,270696270,7280,7280,7280,7280,0
|
|
20230726,183900,270696270,7280,7280,7280,7280,115
|
|
20230726,183800,270696270,7280,7280,7280,7280,0
|
|
20230726,183700,270696270,7280,7280,7280,7280,0
|
|
20230726,183600,270696270,7280,7280,7280,7280,0
|
|
20230726,183500,270696270,7280,7280,7280,7280,0
|
|
20230726,183400,270696270,7280,7280,7280,7280,0
|
|
20230726,183300,270696270,7280,7280,7280,7280,0
|
|
20230726,183200,270696270,7280,7280,7280,7280,0
|
|
20230726,183100,270696270,7280,7280,7280,7280,0
|
|
20230726,183000,270696270,7280,7280,7280,7280,0
|
|
20230726,182900,270696270,7280,7280,7280,7280,0
|
|
20230726,182800,270696270,7280,7280,7280,7280,0
|
|
20230726,182700,270696270,7280,7280,7280,7280,0
|
|
20230726,182600,270696270,7280,7280,7280,7280,0
|
|
20230726,182500,270696270,7280,7280,7280,7280,0
|
|
20230726,182400,270696270,7280,7280,7280,7280,0
|
|
20230726,182300,270696270,7280,7280,7280,7280,0
|
|
20230726,182200,270696270,7280,7280,7280,7280,0
|
|
20230726,182100,270696270,7280,7280,7280,7280,0
|
|
20230726,182000,270696270,7280,7280,7280,7280,0
|
|
20230726,181900,270696270,7280,7280,7280,7280,0
|
|
20230726,181800,270696270,7280,7280,7280,7280,0
|
|
20230726,181700,270696270,7280,7280,7280,7280,0
|
|
20230726,181600,270696270,7280,7280,7280,7280,0
|
|
20230726,181500,270696270,7280,7280,7280,7280,0
|
|
20230726,181400,270696270,7280,7280,7280,7280,0
|
|
20230726,181300,270696270,7280,7280,7280,7280,0
|
|
20230726,181200,270696270,7280,7280,7280,7280,0
|
|
20230726,181100,270696270,7280,7280,7280,7280,0
|
|
20230726,181000,270696270,7280,7280,7280,7280,0
|
|
20230726,180900,270696270,7280,7280,7280,7280,115
|
|
20230726,180800,270696270,7280,7280,7280,7280,0
|
|
20230726,180700,270696270,7280,7280,7280,7280,0
|
|
20230726,180600,270696270,7280,7280,7280,7280,0
|
|
20230726,180500,270696270,7280,7280,7280,7280,0
|
|
20230726,180400,270696270,7280,7280,7280,7280,0
|
|
20230726,180300,270696270,7280,7280,7280,7280,0
|
|
20230726,180200,270696270,7280,7280,7280,7280,0
|
|
20230726,180100,270696270,7280,7280,7280,7280,0
|
|
20230726,180000,270696270,7280,7280,7280,7280,0
|
|
20230726,175900,270696270,7280,7280,7280,7280,0
|
|
20230726,175800,270696270,7280,7280,7280,7280,0
|
|
20230726,175700,270696270,7280,7280,7280,7280,0
|
|
20230726,175600,270696270,7280,7280,7280,7280,0
|
|
20230726,175500,270696270,7280,7280,7280,7280,0
|
|
20230726,175400,270696270,7280,7280,7280,7280,0
|
|
20230726,175300,270696270,7280,7280,7280,7280,0
|
|
20230726,175200,270696270,7280,7280,7280,7280,0
|
|
20230726,175100,270696270,7280,7280,7280,7280,0
|
|
20230726,175000,270696270,7280,7280,7280,7280,0
|
|
20230726,174900,270696270,7280,7280,7280,7280,0
|
|
20230726,174800,270696270,7280,7280,7280,7280,0
|
|
20230726,174700,270696270,7280,7280,7280,7280,0
|
|
20230726,174600,270696270,7280,7280,7280,7280,0
|
|
20230726,174500,270696270,7280,7280,7280,7280,0
|
|
20230726,174400,270696270,7280,7280,7280,7280,0
|
|
20230726,174300,270696270,7280,7280,7280,7280,0
|
|
20230726,174200,270696270,7280,7280,7280,7280,0
|
|
20230726,174100,270696270,7280,7280,7280,7280,0
|
|
20230726,174000,270696270,7280,7280,7280,7280,0
|
|
20230726,173900,270696270,7280,7280,7280,7280,115
|
|
20230726,173800,270696270,7280,7280,7280,7280,0
|
|
20230726,173700,270696270,7280,7280,7280,7280,0
|
|
20230726,173600,270696270,7280,7280,7280,7280,0
|
|
20230726,173500,270696270,7280,7280,7280,7280,0
|
|
20230726,173400,270696270,7280,7280,7280,7280,0
|
|
20230726,173300,270696270,7280,7280,7280,7280,0
|
|
20230726,173200,270696270,7280,7280,7280,7280,0
|
|
20230726,173100,270696270,7280,7280,7280,7280,0
|
|
20230726,173000,270696270,7280,7280,7280,7280,0
|
|
20230726,172900,270696270,7280,7280,7280,7280,0
|
|
20230726,172800,270696270,7280,7280,7280,7280,0
|
|
20230726,172700,270696270,7280,7280,7280,7280,0
|
|
20230726,172600,270696270,7280,7280,7280,7280,0
|
|
20230726,172500,270696270,7280,7280,7280,7280,0
|
|
20230726,172400,270696270,7280,7280,7280,7280,0
|
|
20230726,172300,270696270,7280,7280,7280,7280,0
|
|
20230726,172200,270696270,7280,7280,7280,7280,0
|
|
20230726,172100,270696270,7280,7280,7280,7280,0
|
|
20230726,172000,270696270,7280,7280,7280,7280,0
|
|
20230726,171900,270696270,7280,7280,7280,7280,0
|
|
20230726,171800,270696270,7280,7280,7280,7280,0
|
|
20230726,171700,270696270,7280,7280,7280,7280,0
|
|
20230726,171600,270696270,7280,7280,7280,7280,0
|
|
20230726,171500,270696270,7280,7280,7280,7280,0
|
|
20230726,171400,270696270,7280,7280,7280,7280,0
|
|
20230726,171300,270696270,7280,7280,7280,7280,0
|
|
20230726,171200,270696270,7280,7280,7280,7280,0
|
|
20230726,171100,270696270,7280,7280,7280,7280,0
|
|
20230726,171000,270696270,7280,7280,7280,7280,0
|
|
20230726,170900,270696270,7280,7280,7280,7280,115
|
|
20230726,170800,270696270,7280,7280,7280,7280,0
|
|
20230726,170700,270696270,7280,7280,7280,7280,0
|
|
20230726,170600,270696270,7280,7280,7280,7280,0
|
|
20230726,170500,270696270,7280,7280,7280,7280,0
|
|
20230726,170400,270696270,7280,7280,7280,7280,0
|
|
20230726,170300,270696270,7280,7280,7280,7280,0
|
|
20230726,170200,270696270,7280,7280,7280,7280,0
|
|
20230726,170100,270696270,7280,7280,7280,7280,0
|
|
20230726,170000,270696270,7280,7280,7280,7280,0
|
|
20230726,165900,270696270,7280,7280,7280,7280,0
|
|
20230726,165800,270696270,7280,7280,7280,7280,0
|
|
20230726,165700,270696270,7280,7280,7280,7280,0
|
|
20230726,165600,270696270,7280,7280,7280,7280,0
|
|
20230726,165500,270696270,7280,7280,7280,7280,0
|
|
20230726,165400,270696270,7280,7280,7280,7280,0
|
|
20230726,165300,270696270,7280,7280,7280,7280,0
|
|
20230726,165200,270696270,7280,7280,7280,7280,0
|
|
20230726,165100,270696270,7280,7280,7280,7280,0
|
|
20230726,165000,270696270,7280,7280,7280,7280,0
|
|
20230726,164900,270696270,7280,7280,7280,7280,0
|
|
20230726,164800,270696270,7280,7280,7280,7280,0
|
|
20230726,164700,270696270,7280,7280,7280,7280,0
|
|
20230726,164600,270696270,7280,7280,7280,7280,0
|
|
20230726,164500,270696270,7280,7280,7280,7280,0
|
|
20230726,164400,270696270,7280,7280,7280,7280,0
|
|
20230726,164300,270696270,7280,7280,7280,7280,0
|
|
20230726,164200,270696270,7280,7280,7280,7280,0
|
|
20230726,164100,270696270,7280,7280,7280,7280,0
|
|
20230726,164000,270696270,7280,7280,7280,7280,0
|
|
20230726,163900,270696270,7280,7280,7280,7280,115
|
|
20230726,163800,270696270,7280,7280,7280,7280,0
|
|
20230726,163700,270696270,7280,7280,7280,7280,0
|
|
20230726,163600,270696270,7280,7280,7280,7280,0
|
|
20230726,163500,270696270,7280,7280,7280,7280,0
|
|
20230726,163400,270696270,7280,7280,7280,7280,0
|
|
20230726,163300,270696270,7280,7280,7280,7280,0
|
|
20230726,163200,270696270,7280,7280,7280,7280,0
|
|
20230726,163100,270696270,7280,7280,7280,7280,0
|
|
20230726,163000,270696270,7280,7280,7280,7280,0
|
|
20230726,162900,270696270,7280,7280,7280,7280,0
|
|
20230726,162800,270696270,7280,7280,7280,7280,0
|
|
20230726,162700,270696270,7280,7280,7280,7280,0
|
|
20230726,162600,270696270,7280,7280,7280,7280,0
|
|
20230726,162500,270696270,7280,7280,7280,7280,0
|
|
20230726,162400,270696270,7280,7280,7280,7280,0
|
|
20230726,162300,270696270,7280,7280,7280,7280,0
|
|
20230726,162200,270696270,7280,7280,7280,7280,0
|
|
20230726,162100,270696270,7280,7280,7280,7280,0
|
|
20230726,162000,270696270,7280,7280,7280,7280,0
|
|
20230726,161900,270696270,7280,7280,7280,7280,0
|
|
20230726,161800,270696270,7280,7280,7280,7280,0
|
|
20230726,161700,270696270,7280,7280,7280,7280,0
|
|
20230726,161600,270696270,7280,7280,7280,7280,0
|
|
20230726,161500,270696270,7280,7280,7280,7280,0
|
|
20230726,161400,270696270,7280,7280,7280,7280,0
|
|
20230726,161300,270696270,7280,7280,7280,7280,0
|
|
20230726,161200,270696270,7280,7280,7280,7280,0
|
|
20230726,161100,270696270,7280,7280,7280,7280,0
|
|
20230726,161000,270696270,7280,7280,7280,7280,0
|
|
20230726,160900,270696270,7280,7280,7280,7280,115
|
|
20230726,160800,270696270,7280,7280,7280,7280,0
|
|
20230726,160700,270696270,7280,7280,7280,7280,0
|
|
20230726,160600,270696270,7280,7280,7280,7280,0
|
|
20230726,160500,270696270,7280,7280,7280,7280,0
|
|
20230726,160400,270696270,7280,7280,7280,7280,0
|
|
20230726,160300,270696270,7280,7280,7280,7280,0
|
|
20230726,160200,270696270,7280,7280,7280,7280,0
|
|
20230726,160100,270696270,7280,7280,7280,7280,0
|
|
20230726,160000,270696270,7280,7280,7280,7280,0
|
|
20230726,155900,270696270,7280,7280,7280,7280,0
|
|
20230726,155800,270696270,7280,7280,7280,7280,0
|
|
20230726,155700,270696270,7280,7280,7280,7280,0
|
|
20230726,155600,270696270,7280,7280,7280,7280,0
|
|
20230726,155500,270696270,7280,7280,7280,7280,0
|
|
20230726,155400,270696270,7280,7280,7280,7280,0
|
|
20230726,155300,270696270,7280,7280,7280,7280,0
|
|
20230726,155200,270696270,7280,7280,7280,7280,0
|
|
20230726,155100,270696270,7280,7280,7280,7280,0
|
|
20230726,155000,270696270,7280,7280,7280,7280,0
|
|
20230726,154900,270696270,7280,7280,7280,7280,0
|
|
20230726,154800,270696270,7280,7280,7280,7280,0
|
|
20230726,154700,270696270,7280,7280,7280,7280,0
|
|
20230726,154600,270696270,7280,7280,7280,7280,0
|
|
20230726,154500,270696270,7280,7280,7280,7280,0
|
|
20230726,154400,270696270,7280,7280,7280,7280,0
|
|
20230726,154300,270696270,7280,7280,7280,7280,0
|
|
20230726,154200,270696270,7280,7280,7280,7280,0
|
|
20230726,154100,270696270,7280,7280,7280,7280,0
|
|
20230726,154000,270696270,7280,7280,7280,7280,0
|
|
20230726,153900,270696270,7280,7280,7280,7280,115
|
|
20230726,153800,270696270,7280,7280,7280,7280,0
|
|
20230726,153700,270696270,7280,7280,7280,7280,0
|
|
20230726,153600,270696270,7280,7280,7280,7280,0
|
|
20230726,153500,270696270,7280,7280,7280,7280,0
|
|
20230726,153400,270696270,7280,7280,7280,7280,0
|
|
20230726,153300,270696270,7280,7280,7280,7280,0
|
|
20230726,153200,270696270,7280,7280,7280,7280,0
|
|
20230726,153100,270696270,7280,7280,7280,7280,0
|
|
20230726,153000,270696270,7280,7280,7280,7280,115
|
|
20230726,152900,269859070,7240,7240,7240,7240,0
|
|
20230726,152800,269859070,7240,7240,7240,7240,0
|
|
20230726,152700,269859070,7240,7240,7240,7240,0
|
|
20230726,152600,269859070,7240,7240,7240,7240,0
|
|
20230726,152500,269859070,7240,7240,7240,7240,0
|
|
20230726,152400,269859070,7240,7240,7240,7240,0
|
|
20230726,152300,269859070,7240,7240,7240,7240,0
|
|
20230726,152200,269859070,7240,7240,7240,7240,0
|
|
20230726,152100,269859070,7240,7240,7240,7240,0
|
|
20230726,152000,269859070,7240,7240,7240,7240,0
|
|
20230726,151900,269859070,7240,7250,7250,7240,31
|
|
20230726,151800,269634540,7240,7240,7250,7240,856
|
|
20230726,151700,263437080,7240,7240,7240,7240,0
|
|
20230726,151600,263437080,7240,7240,7240,7240,39
|
|
20230726,151500,263154720,7240,7240,7240,7240,15
|
|
20230726,151400,263046120,7250,7250,7250,7250,6
|
|
20230726,151300,263002620,7250,7250,7250,7250,0
|
|
20230726,151200,263002620,7250,7250,7250,7250,160
|
|
20230726,151100,261842620,7250,7250,7250,7250,1
|
|
20230726,151000,261835370,7250,7250,7250,7250,0
|
|
20230726,150900,261835370,7250,7250,7250,7250,8
|
|
20230726,150800,261777370,7240,7250,7250,7240,6
|
|
20230726,150700,261733880,7240,7240,7240,7240,1
|
|
20230726,150600,261726640,7240,7240,7240,7240,551
|
|
20230726,150500,257737400,7240,7240,7240,7240,190
|
|
20230726,150400,256361800,7220,7240,7240,7220,374
|
|
20230726,150300,253657240,7240,7240,7240,7240,20
|
|
20230726,150200,253512440,7240,7270,7270,7240,318
|
|
20230726,150100,251206380,7260,7260,7260,7260,5
|
|
20230726,150000,251170080,7260,7270,7270,7260,143
|
|
20230726,145900,250131890,7270,7270,7270,7270,0
|
|
20230726,145800,250131890,7270,7270,7270,7270,58
|
|
20230726,145700,249710230,7270,7270,7270,7270,0
|
|
20230726,145600,249710230,7270,7270,7270,7270,0
|
|
20230726,145500,249710230,7270,7270,7270,7270,13
|
|
20230726,145400,249615720,7270,7270,7270,7270,0
|
|
20230726,145300,249615720,7270,7270,7270,7270,13
|
|
20230726,145200,249521210,7270,7270,7270,7270,0
|
|
20230726,145100,249521210,7270,7270,7270,7270,0
|
|
20230726,145000,249521210,7270,7270,7270,7270,0
|
|
20230726,144900,249521210,7270,7270,7270,7270,0
|
|
20230726,144800,249521210,7270,7270,7270,7270,30
|
|
20230726,144700,249303110,7270,7270,7270,7270,76
|
|
20230726,144600,248750590,7270,7270,7270,7270,1
|
|
20230726,144500,248743320,7270,7270,7270,7270,200
|
|
20230726,144400,247289320,7260,7260,7260,7260,5
|
|
20230726,144300,247253020,7260,7260,7260,7260,0
|
|
20230726,144200,247253020,7260,7260,7260,7260,0
|
|
20230726,144100,247253020,7260,7260,7260,7260,0
|
|
20230726,144000,247253020,7260,7260,7260,7260,0
|
|
20230726,143900,247253020,7260,7260,7260,7260,0
|
|
20230726,143800,247253020,7260,7260,7260,7260,29
|
|
20230726,143700,247042480,7270,7270,7270,7270,0
|
|
20230726,143600,247042480,7270,7270,7270,7270,0
|
|
20230726,143500,247042480,7270,7270,7270,7270,0
|
|
20230726,143400,247042480,7270,7270,7270,7270,6
|
|
20230726,143300,246998860,7270,7270,7270,7270,5
|
|
20230726,143200,246962510,7250,7250,7250,7250,105
|
|
20230726,143100,246201260,7270,7270,7270,7270,49
|
|
20230726,143000,245845030,7240,7240,7240,7240,0
|
|
20230726,142900,245845030,7240,7240,7240,7240,0
|
|
20230726,142800,245845030,7240,7240,7240,7240,0
|
|
20230726,142700,245845030,7240,7240,7240,7240,0
|
|
20230726,142600,245845030,7240,7240,7240,7240,0
|
|
20230726,142500,245845030,7240,7240,7240,7240,0
|
|
20230726,142400,245845030,7240,7240,7240,7240,0
|
|
20230726,142300,245845030,7240,7240,7240,7240,0
|
|
20230726,142200,245845030,7240,7250,7250,7240,49
|
|
20230726,142100,245490200,7240,7240,7250,7240,87
|
|
20230726,142000,244860190,7250,7250,7250,7250,0
|
|
20230726,141900,244860190,7250,7250,7250,7250,72
|
|
20230726,141800,244338190,7250,7250,7250,7250,23
|
|
20230726,141700,244171440,7250,7250,7250,7250,653
|
|
20230726,141600,239437190,7250,7250,7250,7250,0
|
|
20230726,141500,239437190,7250,7250,7250,7250,0
|
|
20230726,141400,239437190,7250,7250,7250,7250,1
|
|
20230726,141300,239429940,7250,7250,7250,7250,5
|
|
20230726,141200,239393690,7250,7250,7250,7250,27
|
|
20230726,141100,239197940,7250,7250,7250,7250,0
|
|
20230726,141000,239197940,7250,7230,7250,7220,1204
|
|
20230726,140900,230499840,7240,7240,7240,7240,303
|
|
20230726,140800,228306120,7240,7240,7240,7240,0
|
|
20230726,140700,228306120,7240,7240,7240,7240,0
|
|
20230726,140600,228306120,7240,7300,7300,7240,988
|
|
20230726,140500,221139350,7340,7310,7340,7310,20
|
|
20230726,140400,220992580,7310,7310,7310,7310,14
|
|
20230726,140300,220890240,7330,7330,7330,7330,0
|
|
20230726,140200,220890240,7330,7330,7330,7330,0
|
|
20230726,140100,220890240,7330,7330,7330,7330,0
|
|
20230726,140000,220890240,7330,7330,7330,7330,0
|
|
20230726,135900,220890240,7330,7320,7330,7320,500
|
|
20230726,135800,217227660,7320,7320,7320,7320,10
|
|
20230726,135700,217154460,7300,7300,7300,7300,30
|
|
20230726,135600,216935460,7300,7300,7300,7300,0
|
|
20230726,135500,216935460,7300,7300,7300,7300,0
|
|
20230726,135400,216935460,7300,7300,7300,7300,0
|
|
20230726,135300,216935460,7300,7300,7300,7300,8
|
|
20230726,135200,216877060,7310,7310,7310,7310,4
|
|
20230726,135100,216847820,7320,7320,7320,7320,2
|
|
20230726,135000,216833180,7320,7320,7320,7320,0
|
|
20230726,134900,216833180,7320,7320,7320,7320,0
|
|
20230726,134800,216833180,7320,7320,7320,7320,1
|
|
20230726,134700,216825860,7320,7320,7320,7320,1
|
|
20230726,134600,216818540,7320,7320,7320,7320,2
|
|
20230726,134500,216803900,7320,7320,7320,7320,2
|
|
20230726,134400,216789260,7320,7330,7330,7320,3
|
|
20230726,134300,216767290,7340,7310,7340,7310,4
|
|
20230726,134200,216737970,7310,7310,7310,7310,1
|
|
20230726,134100,216730660,7280,7280,7280,7280,100
|
|
20230726,134000,216002660,7340,7340,7340,7340,0
|
|
20230726,133900,216002660,7340,7340,7340,7340,1
|
|
20230726,133800,215995320,7270,7270,7270,7270,0
|
|
20230726,133700,215995320,7270,7260,7270,7260,278
|
|
20230726,133600,213974300,7260,7260,7260,7260,9
|
|
20230726,133500,213908960,7260,7270,7270,7260,228
|
|
20230726,133400,212251490,7260,7270,7270,7260,48
|
|
20230726,133300,211902610,7260,7260,7260,7260,0
|
|
20230726,133200,211902610,7260,7260,7260,7260,0
|
|
20230726,133100,211902610,7260,7260,7260,7260,0
|
|
20230726,133000,211902610,7260,7260,7260,7260,0
|
|
20230726,132900,211902610,7260,7260,7260,7260,1
|
|
20230726,132800,211895350,7270,7270,7270,7270,7
|
|
20230726,132700,211844460,7270,7270,7270,7270,0
|
|
20230726,132600,211844460,7270,7270,7270,7270,2
|
|
20230726,132500,211829920,7270,7270,7270,7270,0
|
|
20230726,132400,211829920,7270,7270,7270,7270,345
|
|
20230726,132300,209321770,7260,7260,7260,7260,0
|
|
20230726,132200,209321770,7260,7260,7260,7260,0
|
|
20230726,132100,209321770,7260,7260,7260,7260,0
|
|
20230726,132000,209321770,7260,7260,7260,7260,0
|
|
20230726,131900,209321770,7260,7260,7260,7260,130
|
|
20230726,131800,208377970,7250,7260,7260,7250,600
|
|
20230726,131700,204026260,7260,7260,7260,7260,0
|
|
20230726,131600,204026260,7260,7260,7260,7260,0
|
|
20230726,131500,204026260,7260,7260,7260,7260,0
|
|
20230726,131400,204026260,7260,7260,7260,7260,0
|
|
20230726,131300,204026260,7260,7260,7260,7260,0
|
|
20230726,131200,204026260,7260,7280,7280,7260,355
|
|
20230726,131100,201447340,7280,7280,7280,7280,1
|
|
20230726,131000,201440060,7260,7260,7260,7260,0
|
|
20230726,130900,201440060,7260,7260,7290,7260,311
|
|
20230726,130800,199182020,7270,7330,7330,7270,3085
|
|
20230726,130700,176686260,7350,7350,7350,7350,0
|
|
20230726,130600,176686260,7350,7350,7350,7350,0
|
|
20230726,130500,176686260,7350,7350,7350,7350,0
|
|
20230726,130400,176686260,7350,7350,7350,7350,204
|
|
20230726,130300,175186860,7340,7340,7340,7340,0
|
|
20230726,130200,175186860,7340,7350,7350,7340,881
|
|
20230726,130100,168715900,7360,7360,7360,7360,32
|
|
20230726,130000,168480380,7360,7360,7360,7360,0
|
|
20230726,125900,168480380,7360,7360,7360,7360,0
|
|
20230726,125800,168480380,7360,7360,7360,7360,10
|
|
20230726,125700,168406780,7360,7360,7360,7360,0
|
|
20230726,125600,168406780,7360,7360,7360,7360,0
|
|
20230726,125500,168406780,7360,7360,7360,7360,10
|
|
20230726,125400,168333180,7360,7360,7360,7360,14
|
|
20230726,125300,168230140,7360,7360,7360,7360,0
|
|
20230726,125200,168230140,7360,7360,7360,7360,0
|
|
20230726,125100,168230140,7360,7360,7360,7360,2
|
|
20230726,125000,168215420,7350,7350,7350,7350,0
|
|
20230726,124900,168215420,7350,7350,7350,7350,0
|
|
20230726,124800,168215420,7350,7350,7350,7350,0
|
|
20230726,124700,168215420,7350,7340,7350,7340,243
|
|
20230726,124600,166429970,7350,7350,7350,7350,499
|
|
20230726,124500,162762320,7340,7350,7350,7340,214
|
|
20230726,124400,161189480,7360,7360,7360,7360,8
|
|
20230726,124300,161130600,7360,7360,7360,7360,11
|
|
20230726,124200,161049640,7390,7390,7390,7390,1000
|
|
20230726,124100,153659640,7390,7390,7390,7390,0
|
|
20230726,124000,153659640,7390,7380,7390,7380,1000
|
|
20230726,123900,146269740,7390,7370,7390,7370,512
|
|
20230726,123800,142486480,7370,7370,7370,7370,0
|
|
20230726,123700,142486480,7370,7370,7370,7370,0
|
|
20230726,123600,142486480,7370,7370,7370,7370,1
|
|
20230726,123500,142479110,7370,7370,7370,7370,110
|
|
20230726,123400,141668410,7320,7320,7320,7320,2
|
|
20230726,123300,141653770,7300,7300,7300,7300,0
|
|
20230726,123200,141653770,7300,7320,7320,7300,140
|
|
20230726,123100,140630990,7370,7370,7370,7370,8
|
|
20230726,123000,140572030,7370,7370,7370,7370,0
|
|
20230726,122900,140572030,7370,7370,7370,7370,40
|
|
20230726,122800,140277230,7370,7370,7370,7370,100
|
|
20230726,122700,139540230,7370,7370,7370,7370,15
|
|
20230726,122600,139429680,7370,7370,7370,7370,1
|
|
20230726,122500,139422310,7300,7300,7300,7300,0
|
|
20230726,122400,139422310,7300,7370,7370,7300,1010
|
|
20230726,122300,132039490,7370,7370,7370,7370,0
|
|
20230726,122200,132039490,7370,7370,7370,7370,0
|
|
20230726,122100,132039490,7370,7370,7370,7370,3
|
|
20230726,122000,132017380,7360,7360,7360,7360,0
|
|
20230726,121900,132017380,7360,7360,7360,7360,0
|
|
20230726,121800,132017380,7360,7360,7360,7360,0
|
|
20230726,121700,132017380,7360,7360,7360,7360,0
|
|
20230726,121600,132017380,7360,7360,7360,7360,4
|
|
20230726,121500,131987940,7370,7370,7370,7370,0
|
|
20230726,121400,131987940,7370,7370,7370,7350,164
|
|
20230726,121300,130781700,7370,7370,7370,7370,0
|
|
20230726,121200,130781700,7370,7370,7370,7370,0
|
|
20230726,121100,130781700,7370,7370,7370,7370,0
|
|
20230726,121000,130781700,7370,7370,7370,7370,0
|
|
20230726,120900,130781700,7370,7370,7370,7370,0
|
|
20230726,120800,130781700,7370,7370,7370,7370,0
|
|
20230726,120700,130781700,7370,7370,7370,7370,0
|
|
20230726,120600,130781700,7370,7370,7370,7370,0
|
|
20230726,120500,130781700,7370,7370,7370,7370,0
|
|
20230726,120400,130781700,7370,7390,7390,7370,172
|
|
20230726,120300,129513500,7390,7390,7390,7390,8
|
|
20230726,120200,129454380,7390,7390,7390,7390,0
|
|
20230726,120100,129454380,7390,7390,7390,7390,10
|
|
20230726,120000,129380480,7380,7380,7380,7380,6
|
|
20230726,115900,129336200,7390,7390,7390,7390,0
|
|
20230726,115800,129336200,7390,7390,7390,7390,0
|
|
20230726,115700,129336200,7390,7390,7390,7390,92
|
|
20230726,115600,128656320,7400,7400,7400,7400,0
|
|
20230726,115500,128656320,7400,7400,7400,7400,2
|
|
20230726,115400,128641520,7400,7400,7400,7400,0
|
|
20230726,115300,128641520,7400,7400,7400,7400,0
|
|
20230726,115200,128641520,7400,7400,7400,7400,2
|
|
20230726,115100,128626720,7400,7400,7400,7400,0
|
|
20230726,115000,128626720,7400,7400,7400,7400,0
|
|
20230726,114900,128626720,7400,7400,7400,7400,0
|
|
20230726,114800,128626720,7400,7410,7410,7400,1464
|
|
20230726,114700,117790520,7410,7410,7410,7410,0
|
|
20230726,114600,117790520,7410,7410,7410,7410,0
|
|
20230726,114500,117790520,7410,7410,7410,7410,0
|
|
20230726,114400,117790520,7410,7410,7410,7410,5
|
|
20230726,114300,117753470,7420,7420,7420,7420,0
|
|
20230726,114200,117753470,7420,7420,7420,7420,8
|
|
20230726,114100,117694110,7420,7420,7420,7420,0
|
|
20230726,114000,117694110,7420,7420,7420,7420,1
|
|
20230726,113900,117686690,7420,7420,7420,7420,52
|
|
20230726,113800,117300850,7420,7420,7420,7420,0
|
|
20230726,113700,117300850,7420,7420,7420,7420,9
|
|
20230726,113600,117234070,7420,7420,7420,7420,0
|
|
20230726,113500,117234070,7420,7430,7430,7420,2287
|
|
20230726,113400,100243520,7430,7430,7430,7430,50
|
|
20230726,113300,99872020,7420,7430,7430,7420,218
|
|
20230726,113200,98253550,7440,7440,7440,7440,20
|
|
20230726,113100,98104750,7440,7440,7440,7440,1
|
|
20230726,113000,98097310,7430,7430,7430,7430,0
|
|
20230726,112900,98097310,7430,7430,7430,7430,0
|
|
20230726,112800,98097310,7430,7430,7430,7430,0
|
|
20230726,112700,98097310,7430,7430,7430,7430,0
|
|
20230726,112600,98097310,7430,7430,7430,7430,0
|
|
20230726,112500,98097310,7430,7430,7430,7430,140
|
|
20230726,112400,97057110,7430,7430,7430,7430,3
|
|
20230726,112300,97034820,7430,7430,7430,7430,0
|
|
20230726,112200,97034820,7430,7430,7430,7430,0
|
|
20230726,112100,97034820,7430,7430,7430,7430,20
|
|
20230726,112000,96886220,7420,7420,7420,7420,0
|
|
20230726,111900,96886220,7420,7420,7420,7420,0
|
|
20230726,111800,96886220,7420,7420,7420,7420,0
|
|
20230726,111700,96886220,7420,7420,7420,7420,62
|
|
20230726,111600,96426180,7410,7410,7410,7410,1
|
|
20230726,111500,96418770,7420,7420,7420,7420,0
|
|
20230726,111400,96418770,7420,7420,7420,7420,0
|
|
20230726,111300,96418770,7420,7420,7420,7420,4
|
|
20230726,111200,96389090,7420,7420,7420,7420,0
|
|
20230726,111100,96389090,7420,7420,7420,7420,100
|
|
20230726,111000,95647090,7410,7410,7410,7410,0
|
|
20230726,110900,95647090,7410,7410,7410,7410,0
|
|
20230726,110800,95647090,7410,7420,7420,7410,28
|
|
20230726,110700,95439410,7410,7410,7410,7410,0
|
|
20230726,110600,95439410,7410,7410,7410,7410,138
|
|
20230726,110500,94416830,7400,7400,7400,7400,0
|
|
20230726,110400,94416830,7400,7400,7400,7400,0
|
|
20230726,110300,94416830,7400,7400,7400,7400,0
|
|
20230726,110200,94416830,7400,7400,7400,7400,0
|
|
20230726,110100,94416830,7400,7400,7400,7400,32
|
|
20230726,110000,94180030,7390,7390,7390,7390,26
|
|
20230726,105900,93987890,7390,7390,7390,7390,0
|
|
20230726,105800,93987890,7390,7400,7400,7390,114
|
|
20230726,105700,93144430,7370,7370,7370,7370,0
|
|
20230726,105600,93144430,7370,7370,7370,7370,28
|
|
20230726,105500,92938070,7360,7360,7360,7360,77
|
|
20230726,105400,92371350,7350,7350,7350,7350,0
|
|
20230726,105300,92371350,7350,7350,7350,7350,277
|
|
20230726,105200,90335400,7350,7350,7350,7350,5
|
|
20230726,105100,90298650,7350,7350,7350,7350,3
|
|
20230726,105000,90276600,7290,7290,7290,7290,0
|
|
20230726,104900,90276600,7290,7290,7290,7290,0
|
|
20230726,104800,90276600,7290,7290,7290,7290,0
|
|
20230726,104700,90276600,7290,7290,7290,7290,0
|
|
20230726,104600,90276600,7290,7290,7290,7290,0
|
|
20230726,104500,90276600,7290,7300,7300,7290,153
|
|
20230726,104400,89160960,7290,7290,7290,7290,0
|
|
20230726,104300,89160960,7290,7290,7290,7290,0
|
|
20230726,104200,89160960,7290,7290,7290,7290,0
|
|
20230726,104100,89160960,7290,7290,7290,7290,0
|
|
20230726,104000,89160960,7290,7290,7290,7290,0
|
|
20230726,103900,89160960,7290,7350,7350,7290,108
|
|
20230726,103800,88373130,7280,7280,7280,7280,0
|
|
20230726,103700,88373130,7280,7280,7280,7280,0
|
|
20230726,103600,88373130,7280,7280,7280,7280,112
|
|
20230726,103500,87557770,7260,7260,7260,7260,0
|
|
20230726,103400,87557770,7260,7370,7370,7260,3174
|
|
20230726,103300,64335870,7380,7380,7380,7380,0
|
|
20230726,103200,64335870,7380,7370,7380,7370,109
|
|
20230726,103100,63531850,7370,7370,7370,7370,60
|
|
20230726,103000,63089650,7370,7370,7370,7370,15
|
|
20230726,102900,62979100,7370,7380,7380,7370,159
|
|
20230726,102800,61806880,7380,7380,7380,7380,0
|
|
20230726,102700,61806880,7380,7380,7380,7380,0
|
|
20230726,102600,61806880,7380,7380,7380,7380,83
|
|
20230726,102500,61194340,7360,7360,7360,7360,0
|
|
20230726,102400,61194340,7360,7380,7380,7360,491
|
|
20230726,102300,57571540,7380,7410,7410,7380,758
|
|
20230726,102200,51964890,7420,7420,7420,7420,0
|
|
20230726,102100,51964890,7420,7430,7430,7420,73
|
|
20230726,102000,51422970,7440,7420,7440,7420,37
|
|
20230726,101900,51148230,7420,7430,7430,7420,43
|
|
20230726,101800,50829140,7420,7420,7420,7420,0
|
|
20230726,101700,50829140,7420,7420,7420,7420,2
|
|
20230726,101600,50814300,7440,7440,7440,7440,0
|
|
20230726,101500,50814300,7440,7440,7440,7440,0
|
|
20230726,101400,50814300,7440,7440,7440,7440,0
|
|
20230726,101300,50814300,7440,7440,7440,7440,4
|
|
20230726,101200,50784540,7420,7430,7430,7420,137
|
|
20230726,101100,49767940,7430,7430,7430,7430,17
|
|
20230726,101000,49641630,7430,7440,7440,7430,167
|
|
20230726,100900,48400380,7440,7450,7450,7440,780
|
|
20230726,100800,42597100,7450,7450,7450,7450,0
|
|
20230726,100700,42597100,7450,7450,7450,7450,5
|
|
20230726,100600,42559850,7450,7450,7450,7450,0
|
|
20230726,100500,42559850,7450,7470,7470,7450,191
|
|
20230726,100400,41136360,7460,7460,7460,7460,89
|
|
20230726,100300,40472420,7460,7470,7470,7460,35
|
|
20230726,100200,40211230,7470,7470,7470,7470,24
|
|
20230726,100100,40031950,7470,7470,7470,7470,0
|
|
20230726,100000,40031950,7470,7470,7470,7470,78
|
|
20230726,095900,39449290,7470,7490,7490,7460,516
|
|
20230726,095800,35595050,7530,7520,7530,7520,228
|
|
20230726,095700,33878460,7520,7520,7520,7520,0
|
|
20230726,095600,33878460,7520,7530,7530,7490,326
|
|
20230726,095500,31432310,7530,7530,7530,7530,50
|
|
20230726,095400,31055810,7530,7540,7540,7530,3
|
|
20230726,095300,31033210,7550,7550,7550,7550,0
|
|
20230726,095200,31033210,7550,7550,7550,7550,1
|
|
20230726,095100,31025660,7580,7580,7580,7580,0
|
|
20230726,095000,31025660,7580,7580,7580,7580,7
|
|
20230726,094900,30972600,7590,7590,7590,7590,0
|
|
20230726,094800,30972600,7590,7590,7590,7590,0
|
|
20230726,094700,30972600,7590,7590,7590,7590,0
|
|
20230726,094600,30972600,7590,7540,7590,7500,2169
|
|
20230726,094500,14684700,7540,7580,7580,7540,234
|
|
20230726,094400,12917830,7590,7590,7590,7590,2
|
|
20230726,094300,12902650,7590,7590,7590,7590,0
|
|
20230726,094200,12902650,7590,7590,7590,7590,0
|
|
20230726,094100,12902650,7590,7590,7590,7590,2
|
|
20230726,094000,12887470,7600,7600,7600,7600,0
|
|
20230726,093900,12887470,7600,7600,7600,7600,10
|
|
20230726,093800,12811470,7600,7590,7600,7590,11
|
|
20230726,093700,12727910,7590,7590,7590,7590,1
|
|
20230726,093600,12720320,7580,7580,7580,7580,25
|
|
20230726,093500,12530820,7580,7580,7580,7580,0
|
|
20230726,093400,12530820,7580,7580,7580,7580,0
|
|
20230726,093300,12530820,7580,7580,7580,7580,2
|
|
20230726,093200,12515660,7540,7540,7540,7540,0
|
|
20230726,093100,12515660,7540,7540,7540,7540,0
|
|
20230726,093000,12515660,7540,7540,7540,7540,0
|
|
20230726,092900,12515660,7540,7540,7540,7540,0
|
|
20230726,092800,12515660,7540,7540,7540,7540,50
|
|
20230726,092700,12138660,7530,7530,7530,7530,0
|
|
20230726,092600,12138660,7530,7580,7580,7520,357
|
|
20230726,092500,9447960,7600,7600,7600,7600,3
|
|
20230726,092400,9425160,7580,7580,7580,7580,0
|
|
20230726,092300,9425160,7580,7590,7590,7580,50
|
|
20230726,092200,9045750,7590,7590,7590,7590,0
|
|
20230726,092100,9045750,7590,7590,7590,7590,0
|
|
20230726,092000,9045750,7590,7590,7590,7590,31
|
|
20230726,091900,8810460,7590,7600,7600,7590,90
|
|
20230726,091800,8126850,7600,7600,7600,7600,9
|
|
20230726,091700,8058450,7590,7590,7590,7590,0
|
|
20230726,091600,8058450,7590,7590,7590,7590,1
|
|
20230726,091500,8050860,7590,7590,7590,7590,0
|
|
20230726,091400,8050860,7590,7570,7590,7570,113
|
|
20230726,091300,7193630,7580,7590,7590,7570,25
|
|
20230726,091200,7004170,7590,7590,7590,7590,3
|
|
20230726,091100,6981400,7590,7590,7590,7590,80
|
|
20230726,091000,6374200,7590,7580,7590,7580,42
|
|
20230726,090900,6055430,7590,7590,7590,7590,5
|
|
20230726,090800,6017480,7580,7580,7580,7580,0
|
|
20230726,090700,6017480,7580,7580,7580,7580,122
|
|
20230726,090600,5092720,7590,7590,7590,7590,0
|
|
20230726,090500,5092720,7590,7590,7590,7590,0
|
|
20230726,090400,5092720,7590,7540,7590,7540,77
|
|
20230726,090300,4511640,7540,7540,7540,7540,0
|
|
20230726,090200,4511640,7540,7540,7540,7540,0
|
|
20230726,090100,4511640,7540,7540,7540,7540,0
|
|
20230726,090000,4511640,7540,7530,7540,7520,599
|