630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,192700,1360044130,6020,6020,6020,6020,1267
|
|
20230726,192600,1360044130,6020,6020,6020,6020,0
|
|
20230726,192500,1360044130,6020,6020,6020,6020,0
|
|
20230726,192400,1360044130,6020,6020,6020,6020,0
|
|
20230726,192300,1360044130,6020,6020,6020,6020,0
|
|
20230726,192200,1360044130,6020,6020,6020,6020,0
|
|
20230726,192100,1360044130,6020,6020,6020,6020,0
|
|
20230726,192000,1360044130,6020,6020,6020,6020,0
|
|
20230726,191900,1360044130,6020,6020,6020,6020,0
|
|
20230726,191800,1360044130,6020,6020,6020,6020,0
|
|
20230726,191700,1360044130,6020,6020,6020,6020,0
|
|
20230726,191600,1360044130,6020,6020,6020,6020,0
|
|
20230726,191500,1360044130,6020,6020,6020,6020,0
|
|
20230726,191400,1360044130,6020,6020,6020,6020,0
|
|
20230726,191300,1360044130,6020,6020,6020,6020,0
|
|
20230726,191200,1360044130,6020,6020,6020,6020,0
|
|
20230726,191100,1360044130,6020,6020,6020,6020,0
|
|
20230726,191000,1360044130,6020,6020,6020,6020,0
|
|
20230726,190900,1360044130,6020,6020,6020,6020,0
|
|
20230726,190800,1360044130,6020,6020,6020,6020,0
|
|
20230726,190700,1360044130,6020,6020,6020,6020,0
|
|
20230726,190600,1360044130,6020,6020,6020,6020,0
|
|
20230726,190500,1360044130,6020,6020,6020,6020,0
|
|
20230726,190400,1360044130,6020,6020,6020,6020,0
|
|
20230726,190300,1360044130,6020,6020,6020,6020,0
|
|
20230726,190200,1360044130,6020,6020,6020,6020,0
|
|
20230726,190100,1360044130,6020,6020,6020,6020,0
|
|
20230726,190000,1360044130,6020,6020,6020,6020,0
|
|
20230726,185900,1360044130,6020,6020,6020,6020,0
|
|
20230726,185800,1360044130,6020,6020,6020,6020,0
|
|
20230726,185700,1360044130,6020,6020,6020,6020,1267
|
|
20230726,185600,1360044130,6020,6020,6020,6020,0
|
|
20230726,185500,1360044130,6020,6020,6020,6020,0
|
|
20230726,185400,1360044130,6020,6020,6020,6020,0
|
|
20230726,185300,1360044130,6020,6020,6020,6020,0
|
|
20230726,185200,1360044130,6020,6020,6020,6020,0
|
|
20230726,185100,1360044130,6020,6020,6020,6020,0
|
|
20230726,185000,1360044130,6020,6020,6020,6020,0
|
|
20230726,184900,1360044130,6020,6020,6020,6020,0
|
|
20230726,184800,1360044130,6020,6020,6020,6020,0
|
|
20230726,184700,1360044130,6020,6020,6020,6020,0
|
|
20230726,184600,1360044130,6020,6020,6020,6020,0
|
|
20230726,184500,1360044130,6020,6020,6020,6020,0
|
|
20230726,184400,1360044130,6020,6020,6020,6020,0
|
|
20230726,184300,1360044130,6020,6020,6020,6020,0
|
|
20230726,184200,1360044130,6020,6020,6020,6020,0
|
|
20230726,184100,1360044130,6020,6020,6020,6020,0
|
|
20230726,184000,1360044130,6020,6020,6020,6020,0
|
|
20230726,183900,1360044130,6020,6020,6020,6020,0
|
|
20230726,183800,1360044130,6020,6020,6020,6020,0
|
|
20230726,183700,1360044130,6020,6020,6020,6020,0
|
|
20230726,183600,1360044130,6020,6020,6020,6020,0
|
|
20230726,183500,1360044130,6020,6020,6020,6020,0
|
|
20230726,183400,1360044130,6020,6020,6020,6020,0
|
|
20230726,183300,1360044130,6020,6020,6020,6020,0
|
|
20230726,183200,1360044130,6020,6020,6020,6020,0
|
|
20230726,183100,1360044130,6020,6020,6020,6020,0
|
|
20230726,183000,1360044130,6020,6020,6020,6020,0
|
|
20230726,182900,1360044130,6020,6020,6020,6020,0
|
|
20230726,182800,1360044130,6020,6020,6020,6020,0
|
|
20230726,182700,1360044130,6020,6020,6020,6020,1267
|
|
20230726,182600,1360044130,6020,6020,6020,6020,0
|
|
20230726,182500,1360044130,6020,6020,6020,6020,0
|
|
20230726,182400,1360044130,6020,6020,6020,6020,0
|
|
20230726,182300,1360044130,6020,6020,6020,6020,0
|
|
20230726,182200,1360044130,6020,6020,6020,6020,0
|
|
20230726,182100,1360044130,6020,6020,6020,6020,0
|
|
20230726,182000,1360044130,6020,6020,6020,6020,0
|
|
20230726,181900,1360044130,6020,6020,6020,6020,0
|
|
20230726,181800,1360044130,6020,6020,6020,6020,0
|
|
20230726,181700,1360044130,6020,6020,6020,6020,0
|
|
20230726,181600,1360044130,6020,6020,6020,6020,0
|
|
20230726,181500,1360044130,6020,6020,6020,6020,0
|
|
20230726,181400,1360044130,6020,6020,6020,6020,0
|
|
20230726,181300,1360044130,6020,6020,6020,6020,0
|
|
20230726,181200,1360044130,6020,6020,6020,6020,0
|
|
20230726,181100,1360044130,6020,6020,6020,6020,0
|
|
20230726,181000,1360044130,6020,6020,6020,6020,0
|
|
20230726,180900,1360044130,6020,6020,6020,6020,0
|
|
20230726,180800,1360044130,6020,6020,6020,6020,0
|
|
20230726,180700,1360044130,6020,6020,6020,6020,0
|
|
20230726,180600,1360044130,6020,6020,6020,6020,0
|
|
20230726,180500,1360044130,6020,6020,6020,6020,0
|
|
20230726,180400,1360044130,6020,6020,6020,6020,0
|
|
20230726,180300,1360044130,6020,6020,6020,6020,0
|
|
20230726,180200,1360044130,6020,6020,6020,6020,0
|
|
20230726,180100,1360044130,6020,6020,6020,6020,0
|
|
20230726,180000,1360044130,6020,6020,6020,6020,0
|
|
20230726,175900,1360044130,6020,6020,6020,6020,0
|
|
20230726,175800,1360044130,6020,6020,6020,6020,0
|
|
20230726,175700,1360044130,6020,6020,6020,6020,1267
|
|
20230726,175600,1360044130,6020,6020,6020,6020,0
|
|
20230726,175500,1360044130,6020,6020,6020,6020,0
|
|
20230726,175400,1360044130,6020,6020,6020,6020,0
|
|
20230726,175300,1360044130,6020,6020,6020,6020,0
|
|
20230726,175200,1360044130,6020,6020,6020,6020,0
|
|
20230726,175100,1360044130,6020,6020,6020,6020,0
|
|
20230726,175000,1360044130,6020,6020,6020,6020,0
|
|
20230726,174900,1360044130,6020,6020,6020,6020,0
|
|
20230726,174800,1360044130,6020,6020,6020,6020,0
|
|
20230726,174700,1360044130,6020,6020,6020,6020,0
|
|
20230726,174600,1360044130,6020,6020,6020,6020,0
|
|
20230726,174500,1360044130,6020,6020,6020,6020,0
|
|
20230726,174400,1360044130,6020,6020,6020,6020,0
|
|
20230726,174300,1360044130,6020,6020,6020,6020,0
|
|
20230726,174200,1360044130,6020,6020,6020,6020,0
|
|
20230726,174100,1360044130,6020,6020,6020,6020,0
|
|
20230726,174000,1360044130,6020,6020,6020,6020,0
|
|
20230726,173900,1360044130,6020,6020,6020,6020,0
|
|
20230726,173800,1360044130,6020,6020,6020,6020,0
|
|
20230726,173700,1360044130,6020,6020,6020,6020,0
|
|
20230726,173600,1360044130,6020,6020,6020,6020,0
|
|
20230726,173500,1360044130,6020,6020,6020,6020,0
|
|
20230726,173400,1360044130,6020,6020,6020,6020,0
|
|
20230726,173300,1360044130,6020,6020,6020,6020,0
|
|
20230726,173200,1360044130,6020,6020,6020,6020,0
|
|
20230726,173100,1360044130,6020,6020,6020,6020,0
|
|
20230726,173000,1360044130,6020,6020,6020,6020,0
|
|
20230726,172900,1360044130,6020,6020,6020,6020,0
|
|
20230726,172800,1360044130,6020,6020,6020,6020,0
|
|
20230726,172700,1360044130,6020,6020,6020,6020,1267
|
|
20230726,172600,1360044130,6020,6020,6020,6020,0
|
|
20230726,172500,1360044130,6020,6020,6020,6020,0
|
|
20230726,172400,1360044130,6020,6020,6020,6020,0
|
|
20230726,172300,1360044130,6020,6020,6020,6020,0
|
|
20230726,172200,1360044130,6020,6020,6020,6020,0
|
|
20230726,172100,1360044130,6020,6020,6020,6020,0
|
|
20230726,172000,1360044130,6020,6020,6020,6020,0
|
|
20230726,171900,1360044130,6020,6020,6020,6020,0
|
|
20230726,171800,1360044130,6020,6020,6020,6020,0
|
|
20230726,171700,1360044130,6020,6020,6020,6020,0
|
|
20230726,171600,1360044130,6020,6020,6020,6020,0
|
|
20230726,171500,1360044130,6020,6020,6020,6020,0
|
|
20230726,171400,1360044130,6020,6020,6020,6020,0
|
|
20230726,171300,1360044130,6020,6020,6020,6020,0
|
|
20230726,171200,1360044130,6020,6020,6020,6020,0
|
|
20230726,171100,1360044130,6020,6020,6020,6020,0
|
|
20230726,171000,1360044130,6020,6020,6020,6020,0
|
|
20230726,170900,1360044130,6020,6020,6020,6020,0
|
|
20230726,170800,1360044130,6020,6020,6020,6020,0
|
|
20230726,170700,1360044130,6020,6020,6020,6020,0
|
|
20230726,170600,1360044130,6020,6020,6020,6020,0
|
|
20230726,170500,1360044130,6020,6020,6020,6020,0
|
|
20230726,170400,1360044130,6020,6020,6020,6020,0
|
|
20230726,170300,1360044130,6020,6020,6020,6020,0
|
|
20230726,170200,1360044130,6020,6020,6020,6020,0
|
|
20230726,170100,1360044130,6020,6020,6020,6020,0
|
|
20230726,170000,1360044130,6020,6020,6020,6020,0
|
|
20230726,165900,1360044130,6020,6020,6020,6020,0
|
|
20230726,165800,1360044130,6020,6020,6020,6020,0
|
|
20230726,165700,1360044130,6020,6020,6020,6020,1267
|
|
20230726,165600,1360044130,6020,6020,6020,6020,0
|
|
20230726,165500,1360044130,6020,6020,6020,6020,0
|
|
20230726,165400,1360044130,6020,6020,6020,6020,0
|
|
20230726,165300,1360044130,6020,6020,6020,6020,0
|
|
20230726,165200,1360044130,6020,6020,6020,6020,0
|
|
20230726,165100,1360044130,6020,6020,6020,6020,0
|
|
20230726,165000,1360044130,6020,6020,6020,6020,0
|
|
20230726,164900,1360044130,6020,6020,6020,6020,0
|
|
20230726,164800,1360044130,6020,6020,6020,6020,0
|
|
20230726,164700,1360044130,6020,6020,6020,6020,0
|
|
20230726,164600,1360044130,6020,6020,6020,6020,0
|
|
20230726,164500,1360044130,6020,6020,6020,6020,0
|
|
20230726,164400,1360044130,6020,6020,6020,6020,0
|
|
20230726,164300,1360044130,6020,6020,6020,6020,0
|
|
20230726,164200,1360044130,6020,6020,6020,6020,0
|
|
20230726,164100,1360044130,6020,6020,6020,6020,0
|
|
20230726,164000,1360044130,6020,6020,6020,6020,0
|
|
20230726,163900,1360044130,6020,6020,6020,6020,0
|
|
20230726,163800,1360044130,6020,6020,6020,6020,0
|
|
20230726,163700,1360044130,6020,6020,6020,6020,0
|
|
20230726,163600,1360044130,6020,6020,6020,6020,0
|
|
20230726,163500,1360044130,6020,6020,6020,6020,0
|
|
20230726,163400,1360044130,6020,6020,6020,6020,0
|
|
20230726,163300,1360044130,6020,6020,6020,6020,0
|
|
20230726,163200,1360044130,6020,6020,6020,6020,0
|
|
20230726,163100,1360044130,6020,6020,6020,6020,0
|
|
20230726,163000,1360044130,6020,6020,6020,6020,0
|
|
20230726,162900,1360044130,6020,6020,6020,6020,0
|
|
20230726,162800,1360044130,6020,6020,6020,6020,0
|
|
20230726,162700,1360044130,6020,6020,6020,6020,1267
|
|
20230726,162600,1360044130,6020,6020,6020,6020,0
|
|
20230726,162500,1360044130,6020,6020,6020,6020,0
|
|
20230726,162400,1360044130,6020,6020,6020,6020,0
|
|
20230726,162300,1360044130,6020,6020,6020,6020,0
|
|
20230726,162200,1360044130,6020,6020,6020,6020,0
|
|
20230726,162100,1360044130,6020,6020,6020,6020,0
|
|
20230726,162000,1360044130,6020,6020,6020,6020,0
|
|
20230726,161900,1360044130,6020,6020,6020,6020,0
|
|
20230726,161800,1360044130,6020,6020,6020,6020,0
|
|
20230726,161700,1360044130,6020,6020,6020,6020,0
|
|
20230726,161600,1360044130,6020,6020,6020,6020,0
|
|
20230726,161500,1360044130,6020,6020,6020,6020,0
|
|
20230726,161400,1360044130,6020,6020,6020,6020,0
|
|
20230726,161300,1360044130,6020,6020,6020,6020,0
|
|
20230726,161200,1360044130,6020,6020,6020,6020,0
|
|
20230726,161100,1360044130,6020,6020,6020,6020,0
|
|
20230726,161000,1360044130,6020,6020,6020,6020,0
|
|
20230726,160900,1360044130,6020,6020,6020,6020,0
|
|
20230726,160800,1360044130,6020,6020,6020,6020,0
|
|
20230726,160700,1360044130,6020,6020,6020,6020,0
|
|
20230726,160600,1360044130,6020,6020,6020,6020,0
|
|
20230726,160500,1360044130,6020,6020,6020,6020,0
|
|
20230726,160400,1360044130,6020,6020,6020,6020,0
|
|
20230726,160300,1360044130,6020,6020,6020,6020,0
|
|
20230726,160200,1360044130,6020,6020,6020,6020,0
|
|
20230726,160100,1360044130,6020,6020,6020,6020,0
|
|
20230726,160000,1360044130,6020,6020,6020,6020,0
|
|
20230726,155900,1360044130,6020,6020,6020,6020,0
|
|
20230726,155800,1360044130,6020,6020,6020,6020,0
|
|
20230726,155700,1360044130,6020,6020,6020,6020,1267
|
|
20230726,155600,1360044130,6020,6020,6020,6020,0
|
|
20230726,155500,1360044130,6020,6020,6020,6020,0
|
|
20230726,155400,1360044130,6020,6020,6020,6020,0
|
|
20230726,155300,1360044130,6020,6020,6020,6020,0
|
|
20230726,155200,1360044130,6020,6020,6020,6020,0
|
|
20230726,155100,1360044130,6020,6020,6020,6020,0
|
|
20230726,155000,1360044130,6020,6020,6020,6020,0
|
|
20230726,154900,1360044130,6020,6020,6020,6020,0
|
|
20230726,154800,1360044130,6020,6020,6020,6020,0
|
|
20230726,154700,1360044130,6020,6020,6020,6020,0
|
|
20230726,154600,1360044130,6020,6020,6020,6020,0
|
|
20230726,154500,1360044130,6020,6020,6020,6020,0
|
|
20230726,154400,1360044130,6020,6020,6020,6020,0
|
|
20230726,154300,1360044130,6020,6020,6020,6020,0
|
|
20230726,154200,1360044130,6020,6020,6020,6020,0
|
|
20230726,154100,1360044130,6020,6020,6020,6020,0
|
|
20230726,154000,1360044130,6020,6020,6020,6020,0
|
|
20230726,153900,1360044130,6020,6020,6020,6020,0
|
|
20230726,153800,1360044130,6020,6020,6020,6020,0
|
|
20230726,153700,1360044130,6020,6020,6020,6020,0
|
|
20230726,153600,1360044130,6020,6020,6020,6020,0
|
|
20230726,153500,1360044130,6020,6020,6020,6020,0
|
|
20230726,153400,1360044130,6020,6020,6020,6020,0
|
|
20230726,153300,1360044130,6020,6020,6020,6020,0
|
|
20230726,153200,1360044130,6020,6020,6020,6020,0
|
|
20230726,153100,1360044130,6020,6020,6020,6020,0
|
|
20230726,153000,1360044130,6020,6020,6020,6020,1267
|
|
20230726,152900,1352416790,6020,6020,6020,6020,0
|
|
20230726,152800,1352416790,6020,6020,6020,6020,0
|
|
20230726,152700,1352416790,6020,6020,6020,6020,0
|
|
20230726,152600,1352416790,6020,6020,6020,6020,0
|
|
20230726,152500,1352416790,6020,6020,6020,6020,0
|
|
20230726,152400,1352416790,6020,6020,6020,6020,0
|
|
20230726,152300,1352416790,6020,6020,6020,6020,0
|
|
20230726,152200,1352416790,6020,6020,6020,6020,0
|
|
20230726,152100,1352416790,6020,6020,6020,6020,0
|
|
20230726,152000,1352416790,6020,6020,6020,6020,0
|
|
20230726,151900,1352416790,6020,6070,6070,6020,357
|
|
20230726,151800,1350267170,6070,6050,6070,6020,373
|
|
20230726,151700,1348020440,6050,6030,6050,6030,79
|
|
20230726,151600,1347542510,6030,6030,6030,6030,1
|
|
20230726,151500,1347536480,6030,6020,6030,6020,154
|
|
20230726,151400,1346608860,6030,6030,6030,6030,262
|
|
20230726,151300,1345029000,6030,6030,6030,6030,153
|
|
20230726,151200,1344106410,6030,6060,6060,6030,207
|
|
20230726,151100,1342858080,6030,6030,6030,6030,155
|
|
20230726,151000,1341923430,6030,6030,6030,6030,286
|
|
20230726,150900,1340198850,6040,6040,6040,6040,26
|
|
20230726,150800,1340041810,6030,6030,6030,6020,132
|
|
20230726,150700,1339246170,6030,6040,6040,6030,142
|
|
20230726,150600,1338388750,6050,6060,6060,6050,1125
|
|
20230726,150500,1331572830,6060,6060,6060,6060,16
|
|
20230726,150400,1331475870,6060,6060,6060,6060,119
|
|
20230726,150300,1330754730,6060,6060,6060,6060,319
|
|
20230726,150200,1328821590,6070,6070,6070,6070,100
|
|
20230726,150100,1328214590,6070,6070,6070,6070,98
|
|
20230726,150000,1327619730,6090,6090,6090,6090,773
|
|
20230726,145900,1322912160,6090,6060,6090,6060,558
|
|
20230726,145800,1319526300,6060,6060,6060,6060,7
|
|
20230726,145700,1319483880,6060,6070,6070,6060,100
|
|
20230726,145600,1318877170,6060,6060,6060,6060,140
|
|
20230726,145500,1318028770,6050,6060,6060,6050,352
|
|
20230726,145400,1315898970,6060,6060,6060,6060,100
|
|
20230726,145300,1315292970,6070,6070,6070,6070,0
|
|
20230726,145200,1315292970,6070,6070,6070,6070,101
|
|
20230726,145100,1314679900,6050,6050,6050,6050,263
|
|
20230726,145000,1313088750,6050,6060,6060,6050,101
|
|
20230726,144900,1312477370,6050,6050,6050,6050,203
|
|
20230726,144800,1311249220,6050,6070,6070,6050,695
|
|
20230726,144700,1307033170,6140,6140,6140,6140,0
|
|
20230726,144600,1307033170,6140,6140,6140,6140,0
|
|
20230726,144500,1307033170,6140,6090,6140,6090,205
|
|
20230726,144400,1305784660,6090,6110,6110,6090,125
|
|
20230726,144300,1305022850,6140,6110,6140,6110,101
|
|
20230726,144200,1304405710,6110,6110,6110,6090,1149
|
|
20230726,144100,1297402540,6100,6100,6100,6100,22
|
|
20230726,144000,1297268340,6100,6110,6110,6100,273
|
|
20230726,143900,1295602210,6110,6120,6120,6110,100
|
|
20230726,143800,1294991070,6110,6110,6110,6110,0
|
|
20230726,143700,1294991070,6110,6110,6110,6110,118
|
|
20230726,143600,1294270090,6110,6140,6140,6110,259
|
|
20230726,143500,1292684830,6160,6160,6160,6160,20
|
|
20230726,143400,1292561630,6160,6160,6160,6160,23
|
|
20230726,143300,1292419950,6120,6130,6130,6110,402
|
|
20230726,143200,1289959700,6140,6140,6140,6140,0
|
|
20230726,143100,1289959700,6140,6190,6190,6140,262
|
|
20230726,143000,1288349920,6180,6170,6180,6170,27
|
|
20230726,142900,1288183230,6170,6140,6170,6140,369
|
|
20230726,142800,1285913540,6140,6110,6140,6110,303
|
|
20230726,142700,1284059210,6110,6110,6110,6110,30
|
|
20230726,142600,1283875910,6100,6090,6100,6090,31
|
|
20230726,142500,1283687110,6080,6080,6080,6080,362
|
|
20230726,142400,1281486150,6080,6080,6080,6080,0
|
|
20230726,142300,1281486150,6080,6080,6080,6080,801
|
|
20230726,142200,1276616070,6050,6050,6050,6050,100
|
|
20230726,142100,1276011070,6050,6060,6060,6050,263
|
|
20230726,142000,1274417340,6060,6080,6080,6060,25
|
|
20230726,141900,1274265360,6080,6080,6080,6080,125
|
|
20230726,141800,1273505360,6070,6070,6070,6070,453
|
|
20230726,141700,1270755650,6070,6090,6090,6070,750
|
|
20230726,141600,1266200150,6070,6070,6070,6070,100
|
|
20230726,141500,1265593150,6150,6150,6150,6150,0
|
|
20230726,141400,1265593150,6150,6010,6150,6010,2030
|
|
20230726,141300,1253159830,6010,6010,6010,6010,312
|
|
20230726,141200,1251284710,6010,6010,6010,6010,100
|
|
20230726,141100,1250683710,6030,6030,6030,6030,233
|
|
20230726,141000,1249278720,5990,5990,5990,5990,50
|
|
20230726,140900,1248979220,5990,6010,6010,5990,1138
|
|
20230726,140800,1242153860,6010,6010,6010,6010,280
|
|
20230726,140700,1240471060,6010,6010,6010,6010,131
|
|
20230726,140600,1239683750,6010,6030,6030,6000,5710
|
|
20230726,140500,1205394340,6040,6050,6050,6040,21
|
|
20230726,140400,1205267310,6040,6040,6040,6040,100
|
|
20230726,140300,1204663310,6030,6030,6030,6030,0
|
|
20230726,140200,1204663310,6030,6040,6040,6030,426
|
|
20230726,140100,1202090850,6040,6020,6040,6020,105
|
|
20230726,140000,1201458670,6020,6040,6040,6010,6055
|
|
20230726,135900,1165038090,6040,6050,6050,6040,4146
|
|
20230726,135800,1139957100,6050,6050,6050,6050,565
|
|
20230726,135700,1136538850,6050,6070,6070,6050,3882
|
|
20230726,135600,1113022300,6070,6070,6070,6070,5
|
|
20230726,135500,1112991950,6070,6070,6070,6070,0
|
|
20230726,135400,1112991950,6070,6070,6070,6060,1513
|
|
20230726,135300,1103811660,6080,6080,6080,6080,12
|
|
20230726,135200,1103738700,6080,6080,6080,6080,1977
|
|
20230726,135100,1091718540,6090,6090,6100,6090,534
|
|
20230726,135000,1088466460,6100,6100,6100,6100,0
|
|
20230726,134900,1088466460,6100,6100,6100,6100,59
|
|
20230726,134800,1088106560,6090,6090,6090,6090,0
|
|
20230726,134700,1088106560,6090,6090,6090,6090,160
|
|
20230726,134600,1087132160,6090,6090,6090,6090,223
|
|
20230726,134500,1085774090,6090,6090,6090,6090,0
|
|
20230726,134400,1085774090,6090,6090,6090,6090,0
|
|
20230726,134300,1085774090,6090,6090,6090,6090,470
|
|
20230726,134200,1082911790,6090,6090,6090,6090,0
|
|
20230726,134100,1082911790,6090,6100,6100,6090,556
|
|
20230726,134000,1079523560,6090,6110,6110,6090,6342
|
|
20230726,133900,1040837810,6110,6110,6110,6110,542
|
|
20230726,133800,1037526190,6120,6130,6130,6120,2166
|
|
20230726,133700,1024268630,6130,6130,6130,6130,0
|
|
20230726,133600,1024268630,6130,6130,6130,6130,744
|
|
20230726,133500,1019707910,6130,6130,6130,6130,263
|
|
20230726,133400,1018095720,6130,6130,6130,6130,27
|
|
20230726,133300,1017930210,6130,6130,6130,6130,100
|
|
20230726,133200,1017317210,6130,6140,6140,6130,263
|
|
20230726,133100,1015704690,6150,6150,6150,6150,0
|
|
20230726,133000,1015704690,6150,6130,6150,6130,505
|
|
20230726,132900,1012602300,6150,6120,6150,6120,415
|
|
20230726,132800,1010057850,6130,6140,6140,6130,2
|
|
20230726,132700,1010045580,6150,6130,6150,6130,4
|
|
20230726,132600,1010021040,6100,6100,6100,6100,100
|
|
20230726,132500,1009411040,6110,6110,6110,6110,0
|
|
20230726,132400,1009411040,6110,6120,6120,6110,1984
|
|
20230726,132300,997288780,6110,6110,6110,6110,0
|
|
20230726,132200,997288780,6110,6120,6120,6110,100
|
|
20230726,132100,996677110,6110,6150,6150,6110,224
|
|
20230726,132000,995307400,6140,6140,6150,6140,262
|
|
20230726,131900,993698540,6140,6140,6140,6140,100
|
|
20230726,131800,993084540,6140,6140,6140,6140,195
|
|
20230726,131700,991887240,6110,6110,6110,6110,0
|
|
20230726,131600,991887240,6110,6110,6110,6110,262
|
|
20230726,131500,990286420,6110,6110,6110,6110,100
|
|
20230726,131400,989675420,6110,6110,6110,6110,0
|
|
20230726,131300,989675420,6110,6110,6110,6110,59
|
|
20230726,131200,989314930,6120,6120,6120,6120,675
|
|
20230726,131100,985183930,6120,6120,6120,6120,1
|
|
20230726,131000,985177810,6130,6130,6130,6130,56
|
|
20230726,130900,984834530,6120,6120,6120,6120,60
|
|
20230726,130800,984467330,6120,6120,6120,6120,303
|
|
20230726,130700,982612970,6120,6120,6120,6120,0
|
|
20230726,130600,982612970,6120,6120,6120,6120,0
|
|
20230726,130500,982612970,6120,6120,6120,6120,363
|
|
20230726,130400,980391410,6120,6120,6120,6120,0
|
|
20230726,130300,980391410,6120,6120,6120,6120,0
|
|
20230726,130200,980391410,6120,6120,6120,6120,0
|
|
20230726,130100,980391410,6120,6120,6120,6120,362
|
|
20230726,130000,978175970,6120,6120,6120,6120,0
|
|
20230726,125900,978175970,6120,6130,6130,6120,76
|
|
20230726,125800,977710830,6130,6130,6130,6130,159
|
|
20230726,125700,976736160,6130,6140,6140,6130,203
|
|
20230726,125600,975491640,6130,6130,6130,6130,0
|
|
20230726,125500,975491640,6130,6130,6130,6130,101
|
|
20230726,125400,974872510,6150,6150,6150,6140,262
|
|
20230726,125300,973262180,6150,6150,6150,6150,55
|
|
20230726,125200,972923930,6150,6150,6150,6150,145
|
|
20230726,125100,972032180,6140,6120,6140,6110,168
|
|
20230726,125000,971003550,6110,6110,6110,6110,262
|
|
20230726,124900,969402730,6110,6110,6110,6110,0
|
|
20230726,124800,969402730,6110,6110,6110,6110,49
|
|
20230726,124700,969103340,6150,6110,6150,6110,351
|
|
20230726,124600,966958690,6130,6130,6130,6130,85
|
|
20230726,124500,966437640,6140,6140,6140,6140,0
|
|
20230726,124400,966437640,6140,6120,6140,6120,1950
|
|
20230726,124300,954502840,6120,6130,6130,6120,73
|
|
20230726,124200,954055490,6130,6130,6130,6130,208
|
|
20230726,124100,952780450,6130,6130,6130,6130,79
|
|
20230726,124000,952296180,6130,6120,6140,6120,105
|
|
20230726,123900,951653510,6120,6120,6120,6120,60
|
|
20230726,123800,951286310,6120,6120,6120,6120,203
|
|
20230726,123700,950043950,6120,6120,6120,6120,100
|
|
20230726,123600,949431950,6120,6120,6120,6120,0
|
|
20230726,123500,949431950,6120,6130,6130,6120,59
|
|
20230726,123400,949070290,6130,6130,6140,6130,324
|
|
20230726,123300,947084110,6130,6130,6130,6130,26
|
|
20230726,123200,946924730,6140,6140,6140,6140,277
|
|
20230726,123100,945223950,6130,6130,6130,6130,451
|
|
20230726,123000,942459320,6130,6130,6130,6130,100
|
|
20230726,122900,941846320,6130,6130,6130,6130,0
|
|
20230726,122800,941846320,6130,6130,6130,6130,0
|
|
20230726,122700,941846320,6130,6130,6130,6130,834
|
|
20230726,122600,936733900,6130,6130,6130,6130,100
|
|
20230726,122500,936120900,6130,6130,6130,6130,0
|
|
20230726,122400,936120900,6130,6130,6130,6130,0
|
|
20230726,122300,936120900,6130,6130,6130,6130,362
|
|
20230726,122200,933901840,6130,6130,6130,6130,0
|
|
20230726,122100,933901840,6130,6130,6130,6130,0
|
|
20230726,122000,933901840,6130,6140,6140,6130,3563
|
|
20230726,121900,912055270,6160,6150,6160,6150,210
|
|
20230726,121800,910763230,6150,6150,6150,6150,0
|
|
20230726,121700,910763230,6150,6140,6150,6130,2501
|
|
20230726,121600,895430700,6140,6140,6140,6140,362
|
|
20230726,121500,893208020,6140,6140,6140,6140,0
|
|
20230726,121400,893208020,6140,6140,6140,6140,0
|
|
20230726,121300,893208020,6140,6140,6140,6140,1003
|
|
20230726,121200,887049600,6140,6160,6160,6140,2363
|
|
20230726,121100,872519500,6160,6160,6160,6160,0
|
|
20230726,121000,872519500,6160,6160,6160,6160,1
|
|
20230726,120900,872513340,6160,6160,6160,6160,100
|
|
20230726,120800,871897340,6160,6160,6160,6160,263
|
|
20230726,120700,870277260,6160,6160,6160,6160,0
|
|
20230726,120600,870277260,6160,6160,6160,6160,159
|
|
20230726,120500,869297820,6180,6180,6180,6180,0
|
|
20230726,120400,869297820,6180,6180,6180,6180,203
|
|
20230726,120300,868043280,6180,6180,6180,6180,100
|
|
20230726,120200,867425280,6200,6200,6200,6200,0
|
|
20230726,120100,867425280,6200,6160,6200,6160,394
|
|
20230726,120000,864987680,6160,6160,6160,6160,132
|
|
20230726,115900,864174560,6160,6170,6170,6160,98
|
|
20230726,115800,863570830,6170,6170,6170,6170,264
|
|
20230726,115700,861941950,6180,6180,6180,6180,33
|
|
20230726,115600,861738010,6200,6200,6200,6200,0
|
|
20230726,115500,861738010,6200,6180,6200,6180,101
|
|
20230726,115400,861113810,6180,6180,6180,6180,263
|
|
20230726,115300,859488470,6200,6200,6200,6200,0
|
|
20230726,115200,859488470,6200,6200,6200,6200,735
|
|
20230726,115100,854931470,6190,6190,6190,6190,410
|
|
20230726,115000,852393570,6190,6190,6190,6190,79
|
|
20230726,114900,851904560,6200,6200,6200,6200,184
|
|
20230726,114800,850763760,6200,6200,6200,6200,200
|
|
20230726,114700,849523760,6200,6200,6200,6200,0
|
|
20230726,114600,849523760,6200,6190,6200,6190,263
|
|
20230726,114500,847895190,6200,6200,6200,6200,100
|
|
20230726,114400,847275190,6220,6220,6220,6220,0
|
|
20230726,114300,847275190,6220,6220,6220,6220,6
|
|
20230726,114200,847237870,6220,6200,6220,6200,502
|
|
20230726,114100,844116610,6210,6170,6210,6170,1330
|
|
20230726,114000,835882610,6170,6170,6170,6170,0
|
|
20230726,113900,835882610,6170,6170,6170,6170,0
|
|
20230726,113800,835882610,6170,6170,6170,6170,262
|
|
20230726,113700,834266070,6170,6180,6180,6170,100
|
|
20230726,113600,833649040,6170,6170,6170,6170,29
|
|
20230726,113500,833470110,6180,6180,6180,6180,59
|
|
20230726,113400,833105490,6200,6160,6200,6150,320
|
|
20230726,113300,831126010,6150,6150,6150,6150,0
|
|
20230726,113200,831126010,6150,6150,6150,6150,1000
|
|
20230726,113100,824976010,6150,6150,6150,6150,106
|
|
20230726,113000,824324110,6150,6150,6150,6150,403
|
|
20230726,112900,821845660,6150,6150,6150,6150,0
|
|
20230726,112800,821845660,6150,6160,6160,6150,100
|
|
20230726,112700,821230430,6200,6170,6200,6160,160
|
|
20230726,112600,820244640,6160,6170,6170,6160,303
|
|
20230726,112500,818378090,6160,6160,6160,6160,12
|
|
20230726,112400,818304170,6160,6180,6180,6160,100
|
|
20230726,112300,817687770,6160,6160,6160,6160,463
|
|
20230726,112200,814835690,6160,6160,6160,6160,190
|
|
20230726,112100,813665290,6160,6160,6160,6160,100
|
|
20230726,112000,813049290,6170,6180,6180,6170,1300
|
|
20230726,111900,805028130,6170,6180,6180,6170,362
|
|
20230726,111800,802794450,6160,6160,6160,6160,0
|
|
20230726,111700,802794450,6160,6170,6170,6160,100
|
|
20230726,111600,802178410,6160,6170,6170,6140,296
|
|
20230726,111500,800357030,6170,6170,6170,6150,361
|
|
20230726,111400,798133170,6150,6170,6170,6150,200
|
|
20230726,111300,796902230,6210,6210,6210,6210,0
|
|
20230726,111200,796902230,6210,6140,6210,6140,454
|
|
20230726,111100,794093100,6210,6200,6210,6200,2
|
|
20230726,111000,794080690,6140,6140,6140,6140,100
|
|
20230726,110900,793466690,6150,6140,6150,6140,300
|
|
20230726,110800,791622690,6150,6150,6150,6150,61
|
|
20230726,110700,791247540,6140,6140,6150,6140,303
|
|
20230726,110600,789387010,6160,6140,6160,6140,143
|
|
20230726,110500,788508130,6130,6140,6140,6130,100
|
|
20230726,110400,787894980,6130,6160,6160,6130,2962
|
|
20230726,110300,769713440,6150,6160,6160,6150,115
|
|
20230726,110200,769005490,6150,6160,6160,6150,247
|
|
20230726,110100,767485660,6150,6160,6160,6150,1668
|
|
20230726,110000,757227170,6150,6160,6160,6150,363
|
|
20230726,105900,754994440,6150,6150,6150,6150,386
|
|
20230726,105800,752620540,6150,6150,6150,6150,100
|
|
20230726,105700,752005540,6150,6150,6150,6150,180
|
|
20230726,105600,750898540,6150,6160,6160,6150,363
|
|
20230726,105500,748663880,6160,6170,6170,6160,215
|
|
20230726,105400,747339220,6150,6150,6150,6150,0
|
|
20230726,105300,747339220,6150,6170,6170,6150,159
|
|
20230726,105200,746359620,6170,6180,6180,6170,303
|
|
20230726,105100,744489970,6170,6180,6180,6170,100
|
|
20230726,105000,743872800,6200,6140,6200,6140,224
|
|
20230726,104900,742492290,6160,6140,6180,6140,257
|
|
20230726,104800,740913210,6140,6160,6160,6140,200
|
|
20230726,104700,739685190,6160,6160,6160,6160,46
|
|
20230726,104600,739401830,6150,6140,6150,6140,113
|
|
20230726,104500,738707880,6140,6150,6150,6140,3362
|
|
20230726,104400,718038420,6150,6150,6150,6150,100
|
|
20230726,104300,717423420,6150,6150,6150,6150,101
|
|
20230726,104200,716802270,6150,6150,6150,6150,0
|
|
20230726,104100,716802270,6150,6150,6150,6150,462
|
|
20230726,104000,713960970,6170,6170,6170,6170,50
|
|
20230726,103900,713652470,6220,6170,6220,6140,191
|
|
20230726,103800,712476050,6170,6180,6180,6170,273
|
|
20230726,103700,710791590,6180,6180,6180,6180,100
|
|
20230726,103600,710173590,6230,6230,6230,6230,100
|
|
20230726,103500,709550590,6220,6160,6220,6160,20
|
|
20230726,103400,709427150,6120,6200,6200,6120,10857
|
|
20230726,103300,642664250,6190,6220,6220,6190,5579
|
|
20230726,103200,608034600,6220,6220,6220,6220,100
|
|
20230726,103100,607412600,6220,6220,6220,6220,105
|
|
20230726,103000,606759500,6220,6220,6220,6220,362
|
|
20230726,102900,604507860,6220,6220,6220,6220,100
|
|
20230726,102800,603885860,6220,6220,6220,6220,88
|
|
20230726,102700,603338500,6220,6220,6220,6220,200
|
|
20230726,102600,602094500,6220,6230,6230,6220,269
|
|
20230726,102500,600420160,6230,6230,6240,6230,202
|
|
20230726,102400,599161520,6220,6220,6220,6220,100
|
|
20230726,102300,598539520,6220,6230,6230,6220,160
|
|
20230726,102200,597543070,6230,6240,6240,6230,338
|
|
20230726,102100,595436770,6240,6240,6240,6240,100
|
|
20230726,102000,594812770,6250,6270,6270,6230,5328
|
|
20230726,101900,561540470,6270,6270,6270,6270,159
|
|
20230726,101800,560543540,6280,6340,6340,6280,689
|
|
20230726,101700,556192620,6280,6260,6280,6250,237
|
|
20230726,101600,554707180,6250,6250,6250,6250,200
|
|
20230726,101500,553457180,6230,6240,6250,6230,255
|
|
20230726,101400,551865980,6230,6230,6230,6230,352
|
|
20230726,101300,549673020,6230,6240,6240,6220,1630
|
|
20230726,101200,539519420,6250,6240,6250,6240,110
|
|
20230726,101100,538832510,6240,6250,6260,6240,1465
|
|
20230726,101000,529682910,6250,6250,6250,6250,200
|
|
20230726,100900,528432910,6280,6250,6280,6250,79
|
|
20230726,100800,527937270,6260,6270,6270,6260,1576
|
|
20230726,100700,518062950,6270,6280,6280,6270,298
|
|
20230726,100600,516194040,6280,6280,6280,6280,105
|
|
20230726,100500,515534640,6280,6290,6290,6270,1918
|
|
20230726,100400,503477470,6300,6340,6340,6300,487
|
|
20230726,100300,500405370,6350,6300,6350,6300,101
|
|
20230726,100200,499769020,6350,6340,6350,6340,700
|
|
20230726,100100,495326020,6340,6300,6340,6290,878
|
|
20230726,100000,489778740,6300,6300,6300,6300,252
|
|
20230726,095900,488191140,6300,6330,6330,6300,449
|
|
20230726,095800,485361060,6300,6300,6300,6300,100
|
|
20230726,095700,484731060,6300,6300,6300,6300,115
|
|
20230726,095600,484006560,6300,6310,6310,6300,463
|
|
20230726,095500,481087630,6310,6300,6310,6300,1952
|
|
20230726,095400,468790020,6300,6310,6310,6300,283
|
|
20230726,095300,467006640,6310,6320,6320,6310,1044
|
|
20230726,095200,460418850,6330,6340,6340,6330,210
|
|
20230726,095100,459089500,6340,6320,6340,6320,1699
|
|
20230726,095000,448351260,6320,6330,6340,6320,1780
|
|
20230726,094900,437089530,6340,6370,6370,6340,4248
|
|
20230726,094800,410124160,6380,6390,6390,6380,2000
|
|
20230726,094700,397354160,6390,6390,6390,6390,112
|
|
20230726,094600,396638480,6390,6390,6390,6390,0
|
|
20230726,094500,396638480,6390,6390,6400,6390,765
|
|
20230726,094400,391746130,6390,6390,6400,6390,231
|
|
20230726,094300,390269600,6390,6430,6430,6390,200
|
|
20230726,094200,388987600,6380,6460,6460,6380,215
|
|
20230726,094100,387613060,6380,6400,6450,6380,2088
|
|
20230726,094000,374164440,6400,6380,6400,6370,1055
|
|
20230726,093900,367435960,6380,6380,6380,6380,0
|
|
20230726,093800,367435960,6380,6390,6390,6380,205
|
|
20230726,093700,366127900,6390,6370,6390,6370,322
|
|
20230726,093600,364074380,6370,6390,6400,6370,305
|
|
20230726,093500,362125480,6400,6420,6430,6400,1045
|
|
20230726,093400,355420620,6430,6440,6440,6430,466
|
|
20230726,093300,352423650,6430,6440,6500,6430,1617
|
|
20230726,093200,341966930,6440,6440,6450,6440,640
|
|
20230726,093100,337843730,6450,6510,6510,6450,1351
|
|
20230726,093000,329054280,6510,6520,6520,6470,1635
|
|
20230726,092900,318415170,6520,6520,6530,6510,3883
|
|
20230726,092800,293090960,6520,6510,6530,6510,4070
|
|
20230726,092700,266541570,6500,6490,6500,6490,2609
|
|
20230726,092600,249584710,6440,6400,6490,6400,5301
|
|
20230726,092500,215493100,6410,6420,6440,6410,543
|
|
20230726,092400,211997430,6420,6420,6420,6410,361
|
|
20230726,092300,209679910,6450,6450,6450,6450,350
|
|
20230726,092200,207422410,6450,6440,6450,6440,1000
|
|
20230726,092100,200974740,6400,6470,6490,6400,4159
|
|
20230726,092000,174249330,6400,6500,6500,6400,4622
|
|
20230726,091900,144537510,6480,6480,6500,6440,1936
|
|
20230726,091800,131994580,6480,6590,6600,6480,1260
|
|
20230726,091700,123752200,6600,6430,6600,6420,7286
|
|
20230726,091600,76265550,6430,6320,6430,6320,3655
|
|
20230726,091500,52877910,6320,6240,6320,6240,2372
|
|
20230726,091400,38002550,6240,6240,6240,6240,306
|
|
20230726,091300,36093110,6240,6230,6240,6230,343
|
|
20230726,091200,33954290,6240,6230,6240,6230,76
|
|
20230726,091100,33480430,6230,6180,6230,6180,60
|
|
20230726,091000,33109580,6180,6180,6180,6180,203
|
|
20230726,090900,31855040,6180,6180,6180,6180,1
|
|
20230726,090800,31848860,6180,6180,6180,6180,0
|
|
20230726,090700,31848860,6180,6180,6180,6180,321
|
|
20230726,090600,29865080,6180,6190,6190,6180,203
|
|
20230726,090500,28610030,6180,6180,6180,6180,0
|
|
20230726,090400,28610030,6180,6180,6190,6180,896
|
|
20230726,090300,23070750,6340,6190,6340,6190,304
|
|
20230726,090200,21188840,6190,6190,6190,6190,388
|
|
20230726,090100,18787120,6180,6140,6190,6140,756
|
|
20230726,090000,14111260,6130,6130,6130,6130,2302
|