618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191500,2274963450,16450,16450,16450,16450,1976
|
|
20230726,191400,2274963450,16450,16450,16450,16450,0
|
|
20230726,191300,2274963450,16450,16450,16450,16450,0
|
|
20230726,191200,2274963450,16450,16450,16450,16450,0
|
|
20230726,191100,2274963450,16450,16450,16450,16450,0
|
|
20230726,191000,2274963450,16450,16450,16450,16450,0
|
|
20230726,190900,2274963450,16450,16450,16450,16450,0
|
|
20230726,190800,2274963450,16450,16450,16450,16450,0
|
|
20230726,190700,2274963450,16450,16450,16450,16450,0
|
|
20230726,190600,2274963450,16450,16450,16450,16450,0
|
|
20230726,190500,2274963450,16450,16450,16450,16450,0
|
|
20230726,190400,2274963450,16450,16450,16450,16450,0
|
|
20230726,190300,2274963450,16450,16450,16450,16450,0
|
|
20230726,190200,2274963450,16450,16450,16450,16450,0
|
|
20230726,190100,2274963450,16450,16450,16450,16450,0
|
|
20230726,190000,2274963450,16450,16450,16450,16450,0
|
|
20230726,185900,2274963450,16450,16450,16450,16450,0
|
|
20230726,185800,2274963450,16450,16450,16450,16450,0
|
|
20230726,185700,2274963450,16450,16450,16450,16450,0
|
|
20230726,185600,2274963450,16450,16450,16450,16450,0
|
|
20230726,185500,2274963450,16450,16450,16450,16450,0
|
|
20230726,185400,2274963450,16450,16450,16450,16450,0
|
|
20230726,185300,2274963450,16450,16450,16450,16450,0
|
|
20230726,185200,2274963450,16450,16450,16450,16450,0
|
|
20230726,185100,2274963450,16450,16450,16450,16450,0
|
|
20230726,185000,2274963450,16450,16450,16450,16450,0
|
|
20230726,184900,2274963450,16450,16450,16450,16450,0
|
|
20230726,184800,2274963450,16450,16450,16450,16450,0
|
|
20230726,184700,2274963450,16450,16450,16450,16450,0
|
|
20230726,184600,2274963450,16450,16450,16450,16450,0
|
|
20230726,184500,2274963450,16450,16450,16450,16450,1976
|
|
20230726,184400,2274963450,16450,16450,16450,16450,0
|
|
20230726,184300,2274963450,16450,16450,16450,16450,0
|
|
20230726,184200,2274963450,16450,16450,16450,16450,0
|
|
20230726,184100,2274963450,16450,16450,16450,16450,0
|
|
20230726,184000,2274963450,16450,16450,16450,16450,0
|
|
20230726,183900,2274963450,16450,16450,16450,16450,0
|
|
20230726,183800,2274963450,16450,16450,16450,16450,0
|
|
20230726,183700,2274963450,16450,16450,16450,16450,0
|
|
20230726,183600,2274963450,16450,16450,16450,16450,0
|
|
20230726,183500,2274963450,16450,16450,16450,16450,0
|
|
20230726,183400,2274963450,16450,16450,16450,16450,0
|
|
20230726,183300,2274963450,16450,16450,16450,16450,0
|
|
20230726,183200,2274963450,16450,16450,16450,16450,0
|
|
20230726,183100,2274963450,16450,16450,16450,16450,0
|
|
20230726,183000,2274963450,16450,16450,16450,16450,0
|
|
20230726,182900,2274963450,16450,16450,16450,16450,0
|
|
20230726,182800,2274963450,16450,16450,16450,16450,0
|
|
20230726,182700,2274963450,16450,16450,16450,16450,0
|
|
20230726,182600,2274963450,16450,16450,16450,16450,0
|
|
20230726,182500,2274963450,16450,16450,16450,16450,0
|
|
20230726,182400,2274963450,16450,16450,16450,16450,0
|
|
20230726,182300,2274963450,16450,16450,16450,16450,0
|
|
20230726,182200,2274963450,16450,16450,16450,16450,0
|
|
20230726,182100,2274963450,16450,16450,16450,16450,0
|
|
20230726,182000,2274963450,16450,16450,16450,16450,0
|
|
20230726,181900,2274963450,16450,16450,16450,16450,0
|
|
20230726,181800,2274963450,16450,16450,16450,16450,0
|
|
20230726,181700,2274963450,16450,16450,16450,16450,0
|
|
20230726,181600,2274963450,16450,16450,16450,16450,0
|
|
20230726,181500,2274963450,16450,16450,16450,16450,1976
|
|
20230726,181400,2274963450,16450,16450,16450,16450,0
|
|
20230726,181300,2274963450,16450,16450,16450,16450,0
|
|
20230726,181200,2274963450,16450,16450,16450,16450,0
|
|
20230726,181100,2274963450,16450,16450,16450,16450,0
|
|
20230726,181000,2274963450,16450,16450,16450,16450,0
|
|
20230726,180900,2274963450,16450,16450,16450,16450,0
|
|
20230726,180800,2274963450,16450,16450,16450,16450,0
|
|
20230726,180700,2274963450,16450,16450,16450,16450,0
|
|
20230726,180600,2274963450,16450,16450,16450,16450,0
|
|
20230726,180500,2274963450,16450,16450,16450,16450,0
|
|
20230726,180400,2274963450,16450,16450,16450,16450,0
|
|
20230726,180300,2274963450,16450,16450,16450,16450,0
|
|
20230726,180200,2274963450,16450,16450,16450,16450,0
|
|
20230726,180100,2274963450,16450,16450,16450,16450,0
|
|
20230726,180000,2274963450,16450,16450,16450,16450,0
|
|
20230726,175900,2274963450,16450,16450,16450,16450,0
|
|
20230726,175800,2274963450,16450,16450,16450,16450,0
|
|
20230726,175700,2274963450,16450,16450,16450,16450,0
|
|
20230726,175600,2274963450,16450,16450,16450,16450,0
|
|
20230726,175500,2274963450,16450,16450,16450,16450,0
|
|
20230726,175400,2274963450,16450,16450,16450,16450,0
|
|
20230726,175300,2274963450,16450,16450,16450,16450,0
|
|
20230726,175200,2274963450,16450,16450,16450,16450,0
|
|
20230726,175100,2274963450,16450,16450,16450,16450,0
|
|
20230726,175000,2274963450,16450,16450,16450,16450,0
|
|
20230726,174900,2274963450,16450,16450,16450,16450,0
|
|
20230726,174800,2274963450,16450,16450,16450,16450,0
|
|
20230726,174700,2274963450,16450,16450,16450,16450,0
|
|
20230726,174600,2274963450,16450,16450,16450,16450,0
|
|
20230726,174500,2274963450,16450,16450,16450,16450,1976
|
|
20230726,174400,2274963450,16450,16450,16450,16450,0
|
|
20230726,174300,2274963450,16450,16450,16450,16450,0
|
|
20230726,174200,2274963450,16450,16450,16450,16450,0
|
|
20230726,174100,2274963450,16450,16450,16450,16450,0
|
|
20230726,174000,2274963450,16450,16450,16450,16450,0
|
|
20230726,173900,2274963450,16450,16450,16450,16450,0
|
|
20230726,173800,2274963450,16450,16450,16450,16450,0
|
|
20230726,173700,2274963450,16450,16450,16450,16450,0
|
|
20230726,173600,2274963450,16450,16450,16450,16450,0
|
|
20230726,173500,2274963450,16450,16450,16450,16450,0
|
|
20230726,173400,2274963450,16450,16450,16450,16450,0
|
|
20230726,173300,2274963450,16450,16450,16450,16450,0
|
|
20230726,173200,2274963450,16450,16450,16450,16450,0
|
|
20230726,173100,2274963450,16450,16450,16450,16450,0
|
|
20230726,173000,2274963450,16450,16450,16450,16450,0
|
|
20230726,172900,2274963450,16450,16450,16450,16450,0
|
|
20230726,172800,2274963450,16450,16450,16450,16450,0
|
|
20230726,172700,2274963450,16450,16450,16450,16450,0
|
|
20230726,172600,2274963450,16450,16450,16450,16450,0
|
|
20230726,172500,2274963450,16450,16450,16450,16450,0
|
|
20230726,172400,2274963450,16450,16450,16450,16450,0
|
|
20230726,172300,2274963450,16450,16450,16450,16450,0
|
|
20230726,172200,2274963450,16450,16450,16450,16450,0
|
|
20230726,172100,2274963450,16450,16450,16450,16450,0
|
|
20230726,172000,2274963450,16450,16450,16450,16450,0
|
|
20230726,171900,2274963450,16450,16450,16450,16450,0
|
|
20230726,171800,2274963450,16450,16450,16450,16450,0
|
|
20230726,171700,2274963450,16450,16450,16450,16450,0
|
|
20230726,171600,2274963450,16450,16450,16450,16450,0
|
|
20230726,171500,2274963450,16450,16450,16450,16450,1976
|
|
20230726,171400,2274963450,16450,16450,16450,16450,0
|
|
20230726,171300,2274963450,16450,16450,16450,16450,0
|
|
20230726,171200,2274963450,16450,16450,16450,16450,0
|
|
20230726,171100,2274963450,16450,16450,16450,16450,0
|
|
20230726,171000,2274963450,16450,16450,16450,16450,0
|
|
20230726,170900,2274963450,16450,16450,16450,16450,0
|
|
20230726,170800,2274963450,16450,16450,16450,16450,0
|
|
20230726,170700,2274963450,16450,16450,16450,16450,0
|
|
20230726,170600,2274963450,16450,16450,16450,16450,0
|
|
20230726,170500,2274963450,16450,16450,16450,16450,0
|
|
20230726,170400,2274963450,16450,16450,16450,16450,0
|
|
20230726,170300,2274963450,16450,16450,16450,16450,0
|
|
20230726,170200,2274963450,16450,16450,16450,16450,0
|
|
20230726,170100,2274963450,16450,16450,16450,16450,0
|
|
20230726,170000,2274963450,16450,16450,16450,16450,0
|
|
20230726,165900,2274963450,16450,16450,16450,16450,0
|
|
20230726,165800,2274963450,16450,16450,16450,16450,0
|
|
20230726,165700,2274963450,16450,16450,16450,16450,0
|
|
20230726,165600,2274963450,16450,16450,16450,16450,0
|
|
20230726,165500,2274963450,16450,16450,16450,16450,0
|
|
20230726,165400,2274963450,16450,16450,16450,16450,0
|
|
20230726,165300,2274963450,16450,16450,16450,16450,0
|
|
20230726,165200,2274963450,16450,16450,16450,16450,0
|
|
20230726,165100,2274963450,16450,16450,16450,16450,0
|
|
20230726,165000,2274963450,16450,16450,16450,16450,0
|
|
20230726,164900,2274963450,16450,16450,16450,16450,0
|
|
20230726,164800,2274963450,16450,16450,16450,16450,0
|
|
20230726,164700,2274963450,16450,16450,16450,16450,0
|
|
20230726,164600,2274963450,16450,16450,16450,16450,0
|
|
20230726,164500,2274963450,16450,16450,16450,16450,1976
|
|
20230726,164400,2274963450,16450,16450,16450,16450,0
|
|
20230726,164300,2274963450,16450,16450,16450,16450,0
|
|
20230726,164200,2274963450,16450,16450,16450,16450,0
|
|
20230726,164100,2274963450,16450,16450,16450,16450,0
|
|
20230726,164000,2274963450,16450,16450,16450,16450,0
|
|
20230726,163900,2274963450,16450,16450,16450,16450,0
|
|
20230726,163800,2274963450,16450,16450,16450,16450,0
|
|
20230726,163700,2274963450,16450,16450,16450,16450,0
|
|
20230726,163600,2274963450,16450,16450,16450,16450,0
|
|
20230726,163500,2274963450,16450,16450,16450,16450,0
|
|
20230726,163400,2274963450,16450,16450,16450,16450,0
|
|
20230726,163300,2274963450,16450,16450,16450,16450,0
|
|
20230726,163200,2274963450,16450,16450,16450,16450,0
|
|
20230726,163100,2274963450,16450,16450,16450,16450,0
|
|
20230726,163000,2274963450,16450,16450,16450,16450,0
|
|
20230726,162900,2274963450,16450,16450,16450,16450,0
|
|
20230726,162800,2274963450,16450,16450,16450,16450,0
|
|
20230726,162700,2274963450,16450,16450,16450,16450,0
|
|
20230726,162600,2274963450,16450,16450,16450,16450,0
|
|
20230726,162500,2274963450,16450,16450,16450,16450,0
|
|
20230726,162400,2274963450,16450,16450,16450,16450,0
|
|
20230726,162300,2274963450,16450,16450,16450,16450,0
|
|
20230726,162200,2274963450,16450,16450,16450,16450,0
|
|
20230726,162100,2274963450,16450,16450,16450,16450,0
|
|
20230726,162000,2274963450,16450,16450,16450,16450,0
|
|
20230726,161900,2274963450,16450,16450,16450,16450,0
|
|
20230726,161800,2274963450,16450,16450,16450,16450,0
|
|
20230726,161700,2274963450,16450,16450,16450,16450,0
|
|
20230726,161600,2274963450,16450,16450,16450,16450,0
|
|
20230726,161500,2274963450,16450,16450,16450,16450,1976
|
|
20230726,161400,2274963450,16450,16450,16450,16450,0
|
|
20230726,161300,2274963450,16450,16450,16450,16450,0
|
|
20230726,161200,2274963450,16450,16450,16450,16450,0
|
|
20230726,161100,2274963450,16450,16450,16450,16450,0
|
|
20230726,161000,2274963450,16450,16450,16450,16450,0
|
|
20230726,160900,2274963450,16450,16450,16450,16450,0
|
|
20230726,160800,2274963450,16450,16450,16450,16450,0
|
|
20230726,160700,2274963450,16450,16450,16450,16450,0
|
|
20230726,160600,2274963450,16450,16450,16450,16450,0
|
|
20230726,160500,2274963450,16450,16450,16450,16450,0
|
|
20230726,160400,2274963450,16450,16450,16450,16450,0
|
|
20230726,160300,2274963450,16450,16450,16450,16450,0
|
|
20230726,160200,2274963450,16450,16450,16450,16450,0
|
|
20230726,160100,2274963450,16450,16450,16450,16450,0
|
|
20230726,160000,2274963450,16450,16450,16450,16450,0
|
|
20230726,155900,2274963450,16450,16450,16450,16450,0
|
|
20230726,155800,2274963450,16450,16450,16450,16450,0
|
|
20230726,155700,2274963450,16450,16450,16450,16450,0
|
|
20230726,155600,2274963450,16450,16450,16450,16450,0
|
|
20230726,155500,2274963450,16450,16450,16450,16450,0
|
|
20230726,155400,2274963450,16450,16450,16450,16450,0
|
|
20230726,155300,2274963450,16450,16450,16450,16450,0
|
|
20230726,155200,2274963450,16450,16450,16450,16450,0
|
|
20230726,155100,2274963450,16450,16450,16450,16450,0
|
|
20230726,155000,2274963450,16450,16450,16450,16450,0
|
|
20230726,154900,2274963450,16450,16450,16450,16450,0
|
|
20230726,154800,2274963450,16450,16450,16450,16450,0
|
|
20230726,154700,2274963450,16450,16450,16450,16450,0
|
|
20230726,154600,2274963450,16450,16450,16450,16450,0
|
|
20230726,154500,2274963450,16450,16450,16450,16450,1976
|
|
20230726,154400,2274963450,16450,16450,16450,16450,0
|
|
20230726,154300,2274963450,16450,16450,16450,16450,0
|
|
20230726,154200,2274963450,16450,16450,16450,16450,0
|
|
20230726,154100,2274963450,16450,16450,16450,16450,0
|
|
20230726,154000,2274963450,16450,16450,16450,16450,0
|
|
20230726,153900,2274963450,16450,16450,16450,16450,0
|
|
20230726,153800,2274963450,16450,16450,16450,16450,0
|
|
20230726,153700,2274963450,16450,16450,16450,16450,0
|
|
20230726,153600,2274963450,16450,16450,16450,16450,0
|
|
20230726,153500,2274963450,16450,16450,16450,16450,0
|
|
20230726,153400,2274963450,16450,16450,16450,16450,0
|
|
20230726,153300,2274963450,16450,16450,16450,16450,0
|
|
20230726,153200,2274963450,16450,16450,16450,16450,0
|
|
20230726,153100,2274963450,16450,16450,16450,16450,0
|
|
20230726,153000,2274963450,16450,16450,16450,16450,1976
|
|
20230726,152900,2242458250,16450,16450,16450,16450,0
|
|
20230726,152800,2242458250,16450,16450,16450,16450,0
|
|
20230726,152700,2242458250,16450,16450,16450,16450,0
|
|
20230726,152600,2242458250,16450,16450,16450,16450,0
|
|
20230726,152500,2242458250,16450,16450,16450,16450,0
|
|
20230726,152400,2242458250,16450,16450,16450,16450,0
|
|
20230726,152300,2242458250,16450,16450,16450,16450,0
|
|
20230726,152200,2242458250,16450,16450,16450,16450,0
|
|
20230726,152100,2242458250,16450,16450,16450,16450,0
|
|
20230726,152000,2242458250,16450,16450,16450,16450,0
|
|
20230726,151900,2242458250,16450,16410,16450,16410,447
|
|
20230726,151800,2235107410,16430,16420,16430,16420,4
|
|
20230726,151700,2235041700,16430,16430,16430,16430,9
|
|
20230726,151600,2234893830,16360,16390,16400,16360,430
|
|
20230726,151500,2227848460,16390,16450,16450,16350,71
|
|
20230726,151400,2226686870,16350,16380,16380,16350,107
|
|
20230726,151300,2224936700,16350,16280,16350,16280,52
|
|
20230726,151200,2224090070,16220,16280,16280,16220,1438
|
|
20230726,151100,2200700390,16270,16270,16270,16270,90
|
|
20230726,151000,2199236090,16280,16300,16350,16260,373
|
|
20230726,150900,2193157640,16300,16330,16330,16300,1108
|
|
20230726,150800,2175087010,16360,16320,16360,16310,387
|
|
20230726,150700,2168766580,16330,16370,16370,16330,271
|
|
20230726,150600,2164339480,16370,16370,16380,16370,143
|
|
20230726,150500,2161998070,16420,16430,16470,16420,82
|
|
20230726,150400,2160651210,16370,16370,16400,16370,378
|
|
20230726,150300,2154462750,16460,16460,16470,16400,188
|
|
20230726,150200,2151368010,16460,16370,16460,16370,48
|
|
20230726,150100,2150581460,16330,16310,16330,16300,112
|
|
20230726,150000,2148753820,16330,16360,16380,16310,212
|
|
20230726,145900,2145287520,16380,16390,16390,16370,58
|
|
20230726,145800,2144337510,16460,16450,16460,16450,61
|
|
20230726,145700,2143334020,16480,16480,16480,16480,0
|
|
20230726,145600,2143334020,16480,16370,16500,16360,542
|
|
20230726,145500,2134429310,16380,16390,16470,16380,365
|
|
20230726,145400,2128446600,16470,16390,16470,16390,181
|
|
20230726,145300,2125475390,16390,16400,16400,16390,122
|
|
20230726,145200,2123474700,16370,16370,16370,16360,529
|
|
20230726,145100,2114815110,16350,16380,16380,16350,147
|
|
20230726,145000,2112410250,16400,16410,16410,16400,69
|
|
20230726,144900,2111278380,16420,16410,16420,16410,38
|
|
20230726,144800,2110654690,16410,16420,16420,16410,3
|
|
20230726,144700,2110605440,16430,16410,16430,16400,330
|
|
20230726,144600,2105190260,16430,16430,16430,16430,13
|
|
20230726,144500,2104976670,16440,16440,16440,16410,328
|
|
20230726,144400,2099591840,16440,16440,16440,16440,14
|
|
20230726,144300,2099361680,16430,16440,16450,16430,385
|
|
20230726,144200,2093035720,16430,16440,16440,16430,52
|
|
20230726,144100,2092181340,16430,16420,16430,16420,19
|
|
20230726,144000,2091869220,16430,16420,16430,16420,157
|
|
20230726,143900,2089291130,16420,16420,16420,16420,7
|
|
20230726,143800,2089176190,16460,16460,16460,16450,119
|
|
20230726,143700,2087218420,16460,16460,16460,16460,400
|
|
20230726,143600,2080634420,16500,16450,16500,16450,1476
|
|
20230726,143500,2056304990,16450,16400,16470,16400,633
|
|
20230726,143400,2045902860,16400,16350,16400,16350,217
|
|
20230726,143300,2042346420,16420,16370,16420,16350,808
|
|
20230726,143200,2029115570,16400,16400,16400,16400,101
|
|
20230726,143100,2027459170,16440,16390,16440,16360,435
|
|
20230726,143000,2020340040,16400,16350,16400,16350,150
|
|
20230726,142900,2017882440,16350,16350,16350,16350,18
|
|
20230726,142800,2017588140,16360,16360,16360,16360,14
|
|
20230726,142700,2017359100,16370,16330,16380,16330,308
|
|
20230726,142600,2012324710,16330,16250,16330,16250,120
|
|
20230726,142500,2010367530,16200,16240,16260,16190,167
|
|
20230726,142400,2007659770,16250,16190,16250,16190,24
|
|
20230726,142300,2007271150,16160,16170,16210,16150,535
|
|
20230726,142200,1998624830,16160,16210,16210,16160,176
|
|
20230726,142100,1995779120,16210,16210,16250,16200,307
|
|
20230726,142000,1990795840,16200,16250,16250,16200,250
|
|
20230726,141900,1986734040,16250,16200,16250,16190,355
|
|
20230726,141800,1980978030,16200,16140,16200,16140,266
|
|
20230726,141700,1976683850,16110,16240,16240,16110,823
|
|
20230726,141600,1963395130,16250,16100,16250,16040,1634
|
|
20230726,141500,1936996790,16070,16110,16160,16070,894
|
|
20230726,141400,1922603300,16120,16060,16120,16000,2930
|
|
20230726,141300,1875667870,16120,16050,16120,16050,86
|
|
20230726,141200,1874283350,16010,16070,16070,16010,499
|
|
20230726,141100,1866277180,16030,16060,16110,16030,755
|
|
20230726,141000,1854152540,16060,16100,16110,16060,401
|
|
20230726,140900,1847705170,16100,16100,16100,16010,405
|
|
20230726,140800,1841205690,16120,16100,16120,16100,379
|
|
20230726,140700,1835101050,16100,16120,16120,16000,736
|
|
20230726,140600,1823299050,16000,16120,16120,16000,2056
|
|
20230726,140500,1790342910,16150,16120,16150,16120,193
|
|
20230726,140400,1787231720,16080,16130,16130,16070,620
|
|
20230726,140300,1777240530,16180,16140,16190,16130,333
|
|
20230726,140200,1771853480,16130,16120,16140,16000,2458
|
|
20230726,140100,1732355510,16110,16080,16120,16050,1817
|
|
20230726,140000,1703167070,16070,16150,16150,16070,886
|
|
20230726,135900,1688911180,16150,16120,16150,16120,87
|
|
20230726,135800,1687507720,16120,16100,16120,16080,298
|
|
20230726,135700,1682711660,16100,16110,16110,16100,11
|
|
20230726,135600,1682534510,16120,16100,16120,16090,364
|
|
20230726,135500,1676673250,16080,16150,16150,16080,868
|
|
20230726,135400,1662688960,16150,16200,16200,16150,275
|
|
20230726,135300,1658244910,16210,16210,16280,16190,1482
|
|
20230726,135200,1634232490,16220,16270,16270,16220,303
|
|
20230726,135100,1629316950,16270,16270,16280,16240,243
|
|
20230726,135000,1625368180,16290,16230,16290,16230,79
|
|
20230726,134900,1624083960,16230,16250,16260,16210,182
|
|
20230726,134800,1621129750,16260,16250,16260,16200,108
|
|
20230726,134700,1619377500,16250,16210,16250,16200,557
|
|
20230726,134600,1610348850,16210,16220,16220,16210,44
|
|
20230726,134500,1609635590,16220,16240,16250,16200,747
|
|
20230726,134400,1597518460,16240,16260,16260,16240,21
|
|
20230726,134300,1597177370,16240,16250,16250,16240,240
|
|
20230726,134200,1593277420,16250,16270,16270,16250,265
|
|
20230726,134100,1588966300,16270,16270,16270,16270,39
|
|
20230726,134000,1588331770,16280,16300,16300,16280,153
|
|
20230726,133900,1585840410,16320,16310,16320,16300,369
|
|
20230726,133800,1579823080,16320,16320,16320,16310,132
|
|
20230726,133700,1577670130,16310,16350,16350,16310,292
|
|
20230726,133600,1572900120,16340,16340,16340,16340,21
|
|
20230726,133500,1572556980,16340,16370,16370,16340,418
|
|
20230726,133400,1565721550,16370,16380,16380,16370,120
|
|
20230726,133300,1563756950,16400,16390,16400,16390,32
|
|
20230726,133200,1563232340,16410,16410,16410,16410,0
|
|
20230726,133100,1563232340,16410,16410,16410,16410,172
|
|
20230726,133000,1560409820,16440,16430,16440,16370,310
|
|
20230726,132900,1555333460,16460,16460,16460,16460,5
|
|
20230726,132800,1555251160,16480,16370,16480,16370,221
|
|
20230726,132700,1551621600,16370,16340,16370,16340,123
|
|
20230726,132600,1549609640,16340,16350,16350,16340,20
|
|
20230726,132500,1549282680,16350,16350,16350,16350,20
|
|
20230726,132400,1548955680,16350,16420,16420,16350,445
|
|
20230726,132300,1541662310,16410,16410,16410,16410,89
|
|
20230726,132200,1540201820,16430,16420,16430,16410,259
|
|
20230726,132100,1535948530,16400,16390,16400,16390,15
|
|
20230726,132000,1535702670,16390,16350,16390,16350,520
|
|
20230726,131900,1527180650,16340,16290,16340,16290,76
|
|
20230726,131800,1525940650,16280,16300,16300,16280,1000
|
|
20230726,131700,1509657030,16280,16280,16280,16280,0
|
|
20230726,131600,1509657030,16280,16280,16280,16280,251
|
|
20230726,131500,1505570750,16280,16330,16350,16280,1728
|
|
20230726,131400,1477339690,16280,16280,16280,16280,40
|
|
20230726,131300,1476688490,16280,16280,16280,16280,0
|
|
20230726,131200,1476688490,16280,16320,16330,16280,120
|
|
20230726,131100,1474730050,16330,16330,16330,16330,335
|
|
20230726,131000,1469259500,16340,16330,16340,16330,65
|
|
20230726,130900,1468197970,16330,16330,16330,16330,50
|
|
20230726,130800,1467381470,16330,16330,16330,16330,1
|
|
20230726,130700,1467365140,16270,16270,16270,16270,299
|
|
20230726,130600,1462500410,16260,16270,16270,16260,352
|
|
20230726,130500,1456774060,16270,16270,16270,16270,2
|
|
20230726,130400,1456741520,16270,16280,16280,16270,173
|
|
20230726,130300,1453925580,16280,16280,16310,16280,8
|
|
20230726,130200,1453795310,16280,16310,16310,16280,32
|
|
20230726,130100,1453274320,16310,16300,16310,16290,134
|
|
20230726,130000,1451090520,16310,16330,16330,16310,328
|
|
20230726,125900,1445736670,16340,16340,16340,16340,3
|
|
20230726,125800,1445687650,16340,16340,16340,16340,1
|
|
20230726,125700,1445671310,16310,16310,16310,16310,300
|
|
20230726,125600,1440778310,16310,16310,16310,16310,69
|
|
20230726,125500,1439652920,16340,16350,16350,16340,2
|
|
20230726,125400,1439620230,16350,16350,16350,16350,96
|
|
20230726,125300,1438050630,16360,16360,16360,16360,29
|
|
20230726,125200,1437576190,16360,16360,16360,16360,1
|
|
20230726,125100,1437559830,16370,16370,16370,16370,0
|
|
20230726,125000,1437559830,16370,16370,16370,16370,2
|
|
20230726,124900,1437527090,16370,16330,16370,16320,162
|
|
20230726,124800,1434883010,16330,16390,16400,16320,520
|
|
20230726,124700,1426393800,16390,16350,16390,16330,182
|
|
20230726,124600,1423416080,16340,16340,16340,16340,69
|
|
20230726,124500,1422288620,16340,16310,16340,16300,1284
|
|
20230726,124400,1401325110,16320,16350,16350,16320,289
|
|
20230726,124300,1396605730,16350,16340,16350,16340,77
|
|
20230726,124200,1395346800,16340,16350,16350,16340,359
|
|
20230726,124100,1389477190,16420,16420,16420,16420,0
|
|
20230726,124000,1389477190,16420,16370,16430,16370,7
|
|
20230726,123900,1389362390,16370,16360,16370,16350,1148
|
|
20230726,123800,1370580920,16360,16360,16360,16360,6
|
|
20230726,123700,1370482760,16360,16370,16370,16360,11
|
|
20230726,123600,1370302790,16390,16370,16390,16370,164
|
|
20230726,123500,1367616600,16380,16390,16390,16380,2
|
|
20230726,123400,1367583830,16340,16350,16350,16340,400
|
|
20230726,123300,1361044830,16380,16400,16400,16380,106
|
|
20230726,123200,1359308430,16400,16440,16440,16400,992
|
|
20230726,123100,1343010230,16480,16480,16480,16480,0
|
|
20230726,123000,1343010230,16480,16480,16480,16440,6
|
|
20230726,122900,1342911390,16480,16480,16480,16480,0
|
|
20230726,122800,1342911390,16480,16480,16480,16480,10
|
|
20230726,122700,1342746590,16480,16390,16480,16390,254
|
|
20230726,122600,1338569760,16420,16420,16420,16420,5
|
|
20230726,122500,1338487660,16350,16420,16420,16350,1670
|
|
20230726,122400,1311165820,16420,16420,16420,16420,518
|
|
20230726,122300,1302660260,16420,16390,16420,16390,507
|
|
20230726,122200,1294341530,16430,16410,16430,16390,497
|
|
20230726,122100,1286193250,16430,16430,16430,16420,66
|
|
20230726,122000,1285109230,16440,16440,16440,16440,824
|
|
20230726,121900,1271562670,16440,16440,16440,16440,0
|
|
20230726,121800,1271562670,16440,16440,16440,16440,2
|
|
20230726,121700,1271529790,16480,16450,16480,16450,532
|
|
20230726,121600,1262778310,16450,16450,16450,16450,30
|
|
20230726,121500,1262284810,16450,16490,16490,16450,5
|
|
20230726,121400,1262202520,16490,16490,16490,16490,518
|
|
20230726,121300,1253660700,16490,16490,16490,16490,0
|
|
20230726,121200,1253660700,16490,16490,16490,16490,20
|
|
20230726,121100,1253330900,16490,16460,16490,16460,206
|
|
20230726,121000,1249939960,16430,16470,16470,16430,978
|
|
20230726,120900,1233857070,16490,16490,16490,16490,58
|
|
20230726,120800,1232900650,16500,16500,16500,16500,8
|
|
20230726,120700,1232768650,16500,16520,16520,16500,65
|
|
20230726,120600,1231695570,16520,16520,16520,16520,2
|
|
20230726,120500,1231662530,16540,16540,16540,16540,0
|
|
20230726,120400,1231662530,16540,16540,16540,16540,1
|
|
20230726,120300,1231645990,16540,16540,16540,16540,0
|
|
20230726,120200,1231645990,16540,16540,16540,16540,1
|
|
20230726,120100,1231629450,16540,16540,16540,16540,1
|
|
20230726,120000,1231612910,16640,16540,16640,16540,5
|
|
20230726,115900,1231530010,16540,16540,16540,16540,1
|
|
20230726,115800,1231513470,16530,16530,16530,16530,1
|
|
20230726,115700,1231496940,16530,16530,16530,16530,3
|
|
20230726,115600,1231447350,16530,16510,16530,16500,728
|
|
20230726,115500,1219432390,16510,16540,16540,16510,312
|
|
20230726,115400,1214280910,16540,16540,16540,16540,3
|
|
20230726,115300,1214231290,16540,16540,16540,16500,472
|
|
20230726,115200,1206442370,16540,16510,16540,16510,661
|
|
20230726,115100,1195523140,16510,16590,16590,16510,517
|
|
20230726,115000,1186967140,16630,16610,16630,16600,483
|
|
20230726,114900,1178947360,16610,16620,16620,16610,310
|
|
20230726,114800,1173797760,16620,16620,16620,16620,309
|
|
20230726,114700,1168662180,16640,16640,16640,16640,93
|
|
20230726,114600,1167114660,16650,16650,16650,16650,173
|
|
20230726,114500,1164234210,16650,16670,16670,16650,259
|
|
20230726,114400,1159917880,16670,16650,16670,16650,61
|
|
20230726,114300,1158902210,16640,16640,16640,16640,5
|
|
20230726,114200,1158819010,16640,16640,16640,16640,0
|
|
20230726,114100,1158819010,16640,16640,16640,16640,2
|
|
20230726,114000,1158785730,16660,16670,16670,16660,574
|
|
20230726,113900,1149217870,16680,16680,16680,16680,0
|
|
20230726,113800,1149217870,16680,16700,16700,16680,1376
|
|
20230726,113700,1126248640,16720,16720,16720,16720,19
|
|
20230726,113600,1125930960,16740,16740,16740,16740,0
|
|
20230726,113500,1125930960,16740,16740,16740,16740,0
|
|
20230726,113400,1125930960,16740,16740,16740,16740,75
|
|
20230726,113300,1124675460,16740,16750,16750,16710,212
|
|
20230726,113200,1121130780,16750,16750,16750,16750,1
|
|
20230726,113100,1121114030,16710,16710,16710,16710,0
|
|
20230726,113000,1121114030,16710,16770,16770,16710,400
|
|
20230726,112900,1114426280,16830,16830,16830,16830,1
|
|
20230726,112800,1114409450,16770,16770,16770,16770,1
|
|
20230726,112700,1114392680,16740,16740,16740,16740,90
|
|
20230726,112600,1112886080,16740,16730,16740,16730,11
|
|
20230726,112500,1112701950,16750,16750,16750,16750,50
|
|
20230726,112400,1111864450,16740,16780,16780,16730,350
|
|
20230726,112300,1106005310,16840,16840,16840,16840,12
|
|
20230726,112200,1105803230,16840,16840,16840,16840,31
|
|
20230726,112100,1105281190,16840,16810,16840,16800,532
|
|
20230726,112000,1096333120,16840,16820,16840,16820,100
|
|
20230726,111900,1094650920,16770,16770,16770,16770,30
|
|
20230726,111800,1094147820,16780,16830,16830,16780,115
|
|
20230726,111700,1092218020,16830,16830,16830,16830,0
|
|
20230726,111600,1092218020,16830,16710,16830,16710,1436
|
|
20230726,111500,1068127590,16760,16750,16760,16750,5
|
|
20230726,111400,1068043820,16750,16710,16750,16710,274
|
|
20230726,111300,1063463120,16700,16700,16700,16700,70
|
|
20230726,111200,1062294120,16700,16700,16730,16700,342
|
|
20230726,111100,1056582040,16720,16700,16720,16700,2
|
|
20230726,111000,1056548620,16700,16700,16700,16700,50
|
|
20230726,110900,1055713620,16750,16750,16750,16750,0
|
|
20230726,110800,1055713620,16750,16690,16750,16690,880
|
|
20230726,110700,1041010050,16740,16700,16740,16670,235
|
|
20230726,110600,1037088300,16700,16720,16750,16700,133
|
|
20230726,110500,1034864460,16700,16640,16700,16640,902
|
|
20230726,110400,1019832450,16640,16640,16640,16640,4
|
|
20230726,110300,1019765890,16640,16640,16640,16640,20
|
|
20230726,110200,1019433090,16640,16640,16640,16640,1
|
|
20230726,110100,1019416450,16600,16600,16640,16600,119
|
|
20230726,110000,1017440530,16640,16600,16640,16600,199
|
|
20230726,105900,1014129210,16620,16620,16620,16620,124
|
|
20230726,105800,1012068330,16620,16610,16620,16610,481
|
|
20230726,105700,1004075780,16590,16590,16600,16590,373
|
|
20230726,105600,997886710,16610,16590,16610,16590,39
|
|
20230726,105500,997239200,16600,16600,16600,16580,58
|
|
20230726,105400,996277000,16600,16620,16620,16600,171
|
|
20230726,105300,993435190,16620,16570,16620,16570,327
|
|
20230726,105200,988001040,16560,16430,16560,16430,1619
|
|
20230726,105100,961267320,16430,16460,16470,16410,172
|
|
20230726,105000,958436510,16400,16250,16400,16250,3182
|
|
20230726,104900,906404060,16210,16200,16250,16200,75
|
|
20230726,104800,905187790,16050,16110,16200,16050,1629
|
|
20230726,104700,878914510,16120,16200,16240,16050,3792
|
|
20230726,104600,817686110,16270,16250,16270,16200,1361
|
|
20230726,104500,795611670,16260,16310,16350,16260,166
|
|
20230726,104400,792908380,16360,16330,16370,16330,854
|
|
20230726,104300,778946230,16330,16250,16370,16250,502
|
|
20230726,104200,770749790,16250,16460,16460,16200,3194
|
|
20230726,104100,718619380,16470,16490,16490,16470,324
|
|
20230726,104000,713279560,16490,16460,16490,16460,1687
|
|
20230726,103900,685491310,16470,16450,16470,16450,450
|
|
20230726,103800,678081810,16470,16470,16470,16440,252
|
|
20230726,103700,673936770,16500,16460,16500,16450,2094
|
|
20230726,103600,639411020,16470,16520,16520,16470,1189
|
|
20230726,103500,619798730,16510,16510,16510,16510,17
|
|
20230726,103400,619518060,16510,16510,16510,16510,154
|
|
20230726,103300,616975520,16520,16510,16520,16510,70
|
|
20230726,103200,615819220,16520,16540,16540,16520,293
|
|
20230726,103100,610978370,16590,16590,16590,16590,60
|
|
20230726,103000,609982970,16590,16560,16590,16560,10
|
|
20230726,102900,609817220,16560,16600,16600,16560,110
|
|
20230726,102800,607994750,16600,16590,16600,16590,340
|
|
20230726,102700,602351610,16590,16570,16590,16570,42
|
|
20230726,102600,601655230,16570,16550,16570,16540,63
|
|
20230726,102500,600611730,16520,16540,16560,16520,702
|
|
20230726,102400,588988030,16560,16560,16570,16510,678
|
|
20230726,102300,577778330,16560,16580,16580,16560,244
|
|
20230726,102200,573733240,16600,16610,16610,16590,446
|
|
20230726,102100,566331340,16620,16620,16620,16620,77
|
|
20230726,102000,565051600,16620,16620,16620,16620,34
|
|
20230726,101900,564486520,16600,16660,16660,16600,210
|
|
20230726,101800,560999260,16640,16670,16670,16600,1363
|
|
20230726,101700,538335480,16690,16690,16690,16690,2
|
|
20230726,101600,538302100,16690,16680,16690,16680,40
|
|
20230726,101500,537634820,16680,16680,16680,16680,5
|
|
20230726,101400,537551420,16680,16660,16680,16660,246
|
|
20230726,101300,533448780,16660,16660,16660,16620,213
|
|
20230726,101200,529906480,16660,16660,16660,16660,58
|
|
20230726,101100,528940200,16660,16670,16670,16620,1571
|
|
20230726,101000,502770620,16690,16690,16690,16690,0
|
|
20230726,100900,502770620,16690,16690,16690,16690,21
|
|
20230726,100800,502420130,16690,16690,16690,16690,0
|
|
20230726,100700,502420130,16690,16690,16690,16690,189
|
|
20230726,100600,499265720,16690,16690,16690,16690,1
|
|
20230726,100500,499249030,16690,16690,16690,16690,796
|
|
20230726,100400,485963790,16670,16650,16670,16650,175
|
|
20230726,100300,483048040,16680,16700,16700,16670,249
|
|
20230726,100200,478890690,16700,16720,16720,16700,1441
|
|
20230726,100100,454807460,16720,16770,16770,16720,1795
|
|
20230726,100000,424763420,16770,16770,16770,16770,342
|
|
20230726,095900,419028080,16730,16770,16770,16730,556
|
|
20230726,095800,409710960,16830,16840,16840,16830,22
|
|
20230726,095700,409340680,16840,16810,16850,16800,657
|
|
20230726,095600,398295720,16860,16810,16860,16810,38
|
|
20230726,095500,397655940,16860,16900,16900,16840,512
|
|
20230726,095400,389023950,16920,16900,16920,16870,151
|
|
20230726,095300,386474330,16920,16930,16930,16900,283
|
|
20230726,095200,381689160,16960,16960,16960,16960,41
|
|
20230726,095100,380993800,16960,16970,16970,16960,8
|
|
20230726,095000,380858050,16970,16970,16970,16970,39
|
|
20230726,094900,380196220,16970,16970,16970,16970,6
|
|
20230726,094800,380094400,16970,16960,17000,16960,23
|
|
20230726,094700,379704070,16950,16950,16950,16950,20
|
|
20230726,094600,379365070,16950,16950,16950,16950,21
|
|
20230726,094500,379009120,16950,16940,16990,16940,81
|
|
20230726,094400,377634120,16940,16990,16990,16940,99
|
|
20230726,094300,375956160,16990,16990,17030,16990,120
|
|
20230726,094200,373916160,16990,16990,16990,16990,21
|
|
20230726,094100,373559370,16980,16940,16980,16910,76
|
|
20230726,094000,372271280,16950,16990,16990,16950,63
|
|
20230726,093900,371201190,16990,16990,16990,16990,26
|
|
20230726,093800,370759450,16990,16990,17050,16990,62
|
|
20230726,093700,369704860,16980,16940,16990,16940,518
|
|
20230726,093600,360905320,16940,16940,16950,16890,551
|
|
20230726,093500,351580540,16940,16980,16980,16940,60
|
|
20230726,093400,350563030,16990,16990,16990,16990,21
|
|
20230726,093300,350206240,16990,16990,16990,16990,22
|
|
20230726,093200,349832460,17050,17000,17050,16980,57
|
|
20230726,093100,348862920,17070,17080,17080,17070,26
|
|
20230726,093000,348418890,17080,17080,17080,17080,34
|
|
20230726,092900,347838170,17010,17010,17010,17000,396
|
|
20230726,092800,341102660,17000,16930,17000,16930,644
|
|
20230726,092700,330179180,16890,16750,16900,16750,705
|
|
20230726,092600,318306400,16760,16770,16860,16760,200
|
|
20230726,092500,314950500,16890,16830,16890,16830,270
|
|
20230726,092400,310394040,16770,16950,16950,16730,260
|
|
20230726,092300,306030070,16700,16960,16980,16700,903
|
|
20230726,092200,290798160,16950,17050,17050,16950,927
|
|
20230726,092100,275036680,17080,17050,17080,17050,79
|
|
20230726,092000,273689700,17010,17090,17130,17010,970
|
|
20230726,091900,257139800,17090,17130,17140,17090,514
|
|
20230726,091800,248336750,17130,17090,17130,17090,94
|
|
20230726,091700,246730250,17140,17090,17140,17090,214
|
|
20230726,091600,243072550,17150,17010,17170,17010,81
|
|
20230726,091500,241688580,17010,17210,17210,17010,925
|
|
20230726,091400,225828670,17210,17230,17230,17000,1345
|
|
20230726,091300,202864610,17190,17230,17240,17190,378
|
|
20230726,091200,196352280,17240,17240,17240,17240,350
|
|
20230726,091100,190318280,17240,17150,17240,17120,683
|
|
20230726,091000,178619530,17180,17150,17180,17120,2906
|
|
20230726,090900,128799870,17150,17130,17150,17130,86
|
|
20230726,090800,127325370,17130,17120,17130,17110,508
|
|
20230726,090700,118632370,17120,17150,17160,17120,675
|
|
20230726,090600,107060570,17140,17170,17170,17140,121
|
|
20230726,090500,104986000,17180,17070,17180,17000,561
|
|
20230726,090400,95426130,17160,17210,17210,17160,2221
|
|
20230726,090300,57280870,17290,17290,17290,17290,21
|
|
20230726,090200,56917780,17300,17370,17400,17280,1327
|
|
20230726,090100,33893590,17370,17350,17490,17270,520
|
|
20230726,090000,24849100,17360,17160,17360,17160,1441
|