640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193700,2554756090,6400,6400,6400,6400,12757
|
|
20230726,193600,2554756090,6400,6400,6400,6400,0
|
|
20230726,193500,2554756090,6400,6400,6400,6400,0
|
|
20230726,193400,2554756090,6400,6400,6400,6400,0
|
|
20230726,193300,2554756090,6400,6400,6400,6400,0
|
|
20230726,193200,2554756090,6400,6400,6400,6400,0
|
|
20230726,193100,2554756090,6400,6400,6400,6400,0
|
|
20230726,193000,2554756090,6400,6400,6400,6400,0
|
|
20230726,192900,2554756090,6400,6400,6400,6400,0
|
|
20230726,192800,2554756090,6400,6400,6400,6400,0
|
|
20230726,192700,2554756090,6400,6400,6400,6400,0
|
|
20230726,192600,2554756090,6400,6400,6400,6400,0
|
|
20230726,192500,2554756090,6400,6400,6400,6400,0
|
|
20230726,192400,2554756090,6400,6400,6400,6400,0
|
|
20230726,192300,2554756090,6400,6400,6400,6400,0
|
|
20230726,192200,2554756090,6400,6400,6400,6400,0
|
|
20230726,192100,2554756090,6400,6400,6400,6400,0
|
|
20230726,192000,2554756090,6400,6400,6400,6400,0
|
|
20230726,191900,2554756090,6400,6400,6400,6400,0
|
|
20230726,191800,2554756090,6400,6400,6400,6400,0
|
|
20230726,191700,2554756090,6400,6400,6400,6400,0
|
|
20230726,191600,2554756090,6400,6400,6400,6400,0
|
|
20230726,191500,2554756090,6400,6400,6400,6400,0
|
|
20230726,191400,2554756090,6400,6400,6400,6400,0
|
|
20230726,191300,2554756090,6400,6400,6400,6400,0
|
|
20230726,191200,2554756090,6400,6400,6400,6400,0
|
|
20230726,191100,2554756090,6400,6400,6400,6400,0
|
|
20230726,191000,2554756090,6400,6400,6400,6400,0
|
|
20230726,190900,2554756090,6400,6400,6400,6400,0
|
|
20230726,190800,2554756090,6400,6400,6400,6400,0
|
|
20230726,190700,2554756090,6400,6400,6400,6400,12757
|
|
20230726,190600,2554756090,6400,6400,6400,6400,0
|
|
20230726,190500,2554756090,6400,6400,6400,6400,0
|
|
20230726,190400,2554756090,6400,6400,6400,6400,0
|
|
20230726,190300,2554756090,6400,6400,6400,6400,0
|
|
20230726,190200,2554756090,6400,6400,6400,6400,0
|
|
20230726,190100,2554756090,6400,6400,6400,6400,0
|
|
20230726,190000,2554756090,6400,6400,6400,6400,0
|
|
20230726,185900,2554756090,6400,6400,6400,6400,0
|
|
20230726,185800,2554756090,6400,6400,6400,6400,0
|
|
20230726,185700,2554756090,6400,6400,6400,6400,0
|
|
20230726,185600,2554756090,6400,6400,6400,6400,0
|
|
20230726,185500,2554756090,6400,6400,6400,6400,0
|
|
20230726,185400,2554756090,6400,6400,6400,6400,0
|
|
20230726,185300,2554756090,6400,6400,6400,6400,0
|
|
20230726,185200,2554756090,6400,6400,6400,6400,0
|
|
20230726,185100,2554756090,6400,6400,6400,6400,0
|
|
20230726,185000,2554756090,6400,6400,6400,6400,0
|
|
20230726,184900,2554756090,6400,6400,6400,6400,0
|
|
20230726,184800,2554756090,6400,6400,6400,6400,0
|
|
20230726,184700,2554756090,6400,6400,6400,6400,0
|
|
20230726,184600,2554756090,6400,6400,6400,6400,0
|
|
20230726,184500,2554756090,6400,6400,6400,6400,0
|
|
20230726,184400,2554756090,6400,6400,6400,6400,0
|
|
20230726,184300,2554756090,6400,6400,6400,6400,0
|
|
20230726,184200,2554756090,6400,6400,6400,6400,0
|
|
20230726,184100,2554756090,6400,6400,6400,6400,0
|
|
20230726,184000,2554756090,6400,6400,6400,6400,0
|
|
20230726,183900,2554756090,6400,6400,6400,6400,0
|
|
20230726,183800,2554756090,6400,6400,6400,6400,0
|
|
20230726,183700,2554756090,6400,6400,6400,6400,12757
|
|
20230726,183600,2554756090,6400,6400,6400,6400,0
|
|
20230726,183500,2554756090,6400,6400,6400,6400,0
|
|
20230726,183400,2554756090,6400,6400,6400,6400,0
|
|
20230726,183300,2554756090,6400,6400,6400,6400,0
|
|
20230726,183200,2554756090,6400,6400,6400,6400,0
|
|
20230726,183100,2554756090,6400,6400,6400,6400,0
|
|
20230726,183000,2554756090,6400,6400,6400,6400,0
|
|
20230726,182900,2554756090,6400,6400,6400,6400,0
|
|
20230726,182800,2554756090,6400,6400,6400,6400,0
|
|
20230726,182700,2554756090,6400,6400,6400,6400,0
|
|
20230726,182600,2554756090,6400,6400,6400,6400,0
|
|
20230726,182500,2554756090,6400,6400,6400,6400,0
|
|
20230726,182400,2554756090,6400,6400,6400,6400,0
|
|
20230726,182300,2554756090,6400,6400,6400,6400,0
|
|
20230726,182200,2554756090,6400,6400,6400,6400,0
|
|
20230726,182100,2554756090,6400,6400,6400,6400,0
|
|
20230726,182000,2554756090,6400,6400,6400,6400,0
|
|
20230726,181900,2554756090,6400,6400,6400,6400,0
|
|
20230726,181800,2554756090,6400,6400,6400,6400,0
|
|
20230726,181700,2554756090,6400,6400,6400,6400,0
|
|
20230726,181600,2554756090,6400,6400,6400,6400,0
|
|
20230726,181500,2554756090,6400,6400,6400,6400,0
|
|
20230726,181400,2554756090,6400,6400,6400,6400,0
|
|
20230726,181300,2554756090,6400,6400,6400,6400,0
|
|
20230726,181200,2554756090,6400,6400,6400,6400,0
|
|
20230726,181100,2554756090,6400,6400,6400,6400,0
|
|
20230726,181000,2554756090,6400,6400,6400,6400,0
|
|
20230726,180900,2554756090,6400,6400,6400,6400,0
|
|
20230726,180800,2554756090,6400,6400,6400,6400,0
|
|
20230726,180700,2554756090,6400,6400,6400,6400,12757
|
|
20230726,180600,2554756090,6400,6400,6400,6400,0
|
|
20230726,180500,2554756090,6400,6400,6400,6400,0
|
|
20230726,180400,2554756090,6400,6400,6400,6400,0
|
|
20230726,180300,2554756090,6400,6400,6400,6400,0
|
|
20230726,180200,2554756090,6400,6400,6400,6400,0
|
|
20230726,180100,2554756090,6400,6400,6400,6400,0
|
|
20230726,180000,2554756090,6400,6400,6400,6400,0
|
|
20230726,175900,2554756090,6400,6400,6400,6400,0
|
|
20230726,175800,2554756090,6400,6400,6400,6400,0
|
|
20230726,175700,2554756090,6400,6400,6400,6400,0
|
|
20230726,175600,2554756090,6400,6400,6400,6400,0
|
|
20230726,175500,2554756090,6400,6400,6400,6400,0
|
|
20230726,175400,2554756090,6400,6400,6400,6400,0
|
|
20230726,175300,2554756090,6400,6400,6400,6400,0
|
|
20230726,175200,2554756090,6400,6400,6400,6400,0
|
|
20230726,175100,2554756090,6400,6400,6400,6400,0
|
|
20230726,175000,2554756090,6400,6400,6400,6400,0
|
|
20230726,174900,2554756090,6400,6400,6400,6400,0
|
|
20230726,174800,2554756090,6400,6400,6400,6400,0
|
|
20230726,174700,2554756090,6400,6400,6400,6400,0
|
|
20230726,174600,2554756090,6400,6400,6400,6400,0
|
|
20230726,174500,2554756090,6400,6400,6400,6400,0
|
|
20230726,174400,2554756090,6400,6400,6400,6400,0
|
|
20230726,174300,2554756090,6400,6400,6400,6400,0
|
|
20230726,174200,2554756090,6400,6400,6400,6400,0
|
|
20230726,174100,2554756090,6400,6400,6400,6400,0
|
|
20230726,174000,2554756090,6400,6400,6400,6400,0
|
|
20230726,173900,2554756090,6400,6400,6400,6400,0
|
|
20230726,173800,2554756090,6400,6400,6400,6400,0
|
|
20230726,173700,2554756090,6400,6400,6400,6400,12757
|
|
20230726,173600,2554756090,6400,6400,6400,6400,0
|
|
20230726,173500,2554756090,6400,6400,6400,6400,0
|
|
20230726,173400,2554756090,6400,6400,6400,6400,0
|
|
20230726,173300,2554756090,6400,6400,6400,6400,0
|
|
20230726,173200,2554756090,6400,6400,6400,6400,0
|
|
20230726,173100,2554756090,6400,6400,6400,6400,0
|
|
20230726,173000,2554756090,6400,6400,6400,6400,0
|
|
20230726,172900,2554756090,6400,6400,6400,6400,0
|
|
20230726,172800,2554756090,6400,6400,6400,6400,0
|
|
20230726,172700,2554756090,6400,6400,6400,6400,0
|
|
20230726,172600,2554756090,6400,6400,6400,6400,0
|
|
20230726,172500,2554756090,6400,6400,6400,6400,0
|
|
20230726,172400,2554756090,6400,6400,6400,6400,0
|
|
20230726,172300,2554756090,6400,6400,6400,6400,0
|
|
20230726,172200,2554756090,6400,6400,6400,6400,0
|
|
20230726,172100,2554756090,6400,6400,6400,6400,0
|
|
20230726,172000,2554756090,6400,6400,6400,6400,0
|
|
20230726,171900,2554756090,6400,6400,6400,6400,0
|
|
20230726,171800,2554756090,6400,6400,6400,6400,0
|
|
20230726,171700,2554756090,6400,6400,6400,6400,0
|
|
20230726,171600,2554756090,6400,6400,6400,6400,0
|
|
20230726,171500,2554756090,6400,6400,6400,6400,0
|
|
20230726,171400,2554756090,6400,6400,6400,6400,0
|
|
20230726,171300,2554756090,6400,6400,6400,6400,0
|
|
20230726,171200,2554756090,6400,6400,6400,6400,0
|
|
20230726,171100,2554756090,6400,6400,6400,6400,0
|
|
20230726,171000,2554756090,6400,6400,6400,6400,0
|
|
20230726,170900,2554756090,6400,6400,6400,6400,0
|
|
20230726,170800,2554756090,6400,6400,6400,6400,0
|
|
20230726,170700,2554756090,6400,6400,6400,6400,12757
|
|
20230726,170600,2554756090,6400,6400,6400,6400,0
|
|
20230726,170500,2554756090,6400,6400,6400,6400,0
|
|
20230726,170400,2554756090,6400,6400,6400,6400,0
|
|
20230726,170300,2554756090,6400,6400,6400,6400,0
|
|
20230726,170200,2554756090,6400,6400,6400,6400,0
|
|
20230726,170100,2554756090,6400,6400,6400,6400,0
|
|
20230726,170000,2554756090,6400,6400,6400,6400,0
|
|
20230726,165900,2554756090,6400,6400,6400,6400,0
|
|
20230726,165800,2554756090,6400,6400,6400,6400,0
|
|
20230726,165700,2554756090,6400,6400,6400,6400,0
|
|
20230726,165600,2554756090,6400,6400,6400,6400,0
|
|
20230726,165500,2554756090,6400,6400,6400,6400,0
|
|
20230726,165400,2554756090,6400,6400,6400,6400,0
|
|
20230726,165300,2554756090,6400,6400,6400,6400,0
|
|
20230726,165200,2554756090,6400,6400,6400,6400,0
|
|
20230726,165100,2554756090,6400,6400,6400,6400,0
|
|
20230726,165000,2554756090,6400,6400,6400,6400,0
|
|
20230726,164900,2554756090,6400,6400,6400,6400,0
|
|
20230726,164800,2554756090,6400,6400,6400,6400,0
|
|
20230726,164700,2554756090,6400,6400,6400,6400,0
|
|
20230726,164600,2554756090,6400,6400,6400,6400,0
|
|
20230726,164500,2554756090,6400,6400,6400,6400,0
|
|
20230726,164400,2554756090,6400,6400,6400,6400,0
|
|
20230726,164300,2554756090,6400,6400,6400,6400,0
|
|
20230726,164200,2554756090,6400,6400,6400,6400,0
|
|
20230726,164100,2554756090,6400,6400,6400,6400,0
|
|
20230726,164000,2554756090,6400,6400,6400,6400,0
|
|
20230726,163900,2554756090,6400,6400,6400,6400,0
|
|
20230726,163800,2554756090,6400,6400,6400,6400,0
|
|
20230726,163700,2554756090,6400,6400,6400,6400,12757
|
|
20230726,163600,2554756090,6400,6400,6400,6400,0
|
|
20230726,163500,2554756090,6400,6400,6400,6400,0
|
|
20230726,163400,2554756090,6400,6400,6400,6400,0
|
|
20230726,163300,2554756090,6400,6400,6400,6400,0
|
|
20230726,163200,2554756090,6400,6400,6400,6400,0
|
|
20230726,163100,2554756090,6400,6400,6400,6400,0
|
|
20230726,163000,2554756090,6400,6400,6400,6400,0
|
|
20230726,162900,2554756090,6400,6400,6400,6400,0
|
|
20230726,162800,2554756090,6400,6400,6400,6400,0
|
|
20230726,162700,2554756090,6400,6400,6400,6400,0
|
|
20230726,162600,2554756090,6400,6400,6400,6400,0
|
|
20230726,162500,2554756090,6400,6400,6400,6400,0
|
|
20230726,162400,2554756090,6400,6400,6400,6400,0
|
|
20230726,162300,2554756090,6400,6400,6400,6400,0
|
|
20230726,162200,2554756090,6400,6400,6400,6400,0
|
|
20230726,162100,2554756090,6400,6400,6400,6400,0
|
|
20230726,162000,2554756090,6400,6400,6400,6400,0
|
|
20230726,161900,2554756090,6400,6400,6400,6400,0
|
|
20230726,161800,2554756090,6400,6400,6400,6400,0
|
|
20230726,161700,2554756090,6400,6400,6400,6400,0
|
|
20230726,161600,2554756090,6400,6400,6400,6400,0
|
|
20230726,161500,2554756090,6400,6400,6400,6400,0
|
|
20230726,161400,2554756090,6400,6400,6400,6400,0
|
|
20230726,161300,2554756090,6400,6400,6400,6400,0
|
|
20230726,161200,2554756090,6400,6400,6400,6400,0
|
|
20230726,161100,2554756090,6400,6400,6400,6400,0
|
|
20230726,161000,2554756090,6400,6400,6400,6400,0
|
|
20230726,160900,2554756090,6400,6400,6400,6400,0
|
|
20230726,160800,2554756090,6400,6400,6400,6400,0
|
|
20230726,160700,2554756090,6400,6400,6400,6400,12757
|
|
20230726,160600,2554756090,6400,6400,6400,6400,0
|
|
20230726,160500,2554756090,6400,6400,6400,6400,0
|
|
20230726,160400,2554756090,6400,6400,6400,6400,0
|
|
20230726,160300,2554756090,6400,6400,6400,6400,0
|
|
20230726,160200,2554756090,6400,6400,6400,6400,0
|
|
20230726,160100,2554756090,6400,6400,6400,6400,0
|
|
20230726,160000,2554756090,6400,6400,6400,6400,0
|
|
20230726,155900,2554756090,6400,6400,6400,6400,0
|
|
20230726,155800,2554756090,6400,6400,6400,6400,0
|
|
20230726,155700,2554756090,6400,6400,6400,6400,0
|
|
20230726,155600,2554756090,6400,6400,6400,6400,0
|
|
20230726,155500,2554756090,6400,6400,6400,6400,0
|
|
20230726,155400,2554756090,6400,6400,6400,6400,0
|
|
20230726,155300,2554756090,6400,6400,6400,6400,0
|
|
20230726,155200,2554756090,6400,6400,6400,6400,0
|
|
20230726,155100,2554756090,6400,6400,6400,6400,0
|
|
20230726,155000,2554756090,6400,6400,6400,6400,0
|
|
20230726,154900,2554756090,6400,6400,6400,6400,0
|
|
20230726,154800,2554756090,6400,6400,6400,6400,0
|
|
20230726,154700,2554756090,6400,6400,6400,6400,0
|
|
20230726,154600,2554756090,6400,6400,6400,6400,0
|
|
20230726,154500,2554756090,6400,6400,6400,6400,0
|
|
20230726,154400,2554756090,6400,6400,6400,6400,0
|
|
20230726,154300,2554756090,6400,6400,6400,6400,0
|
|
20230726,154200,2554756090,6400,6400,6400,6400,0
|
|
20230726,154100,2554756090,6400,6400,6400,6400,0
|
|
20230726,154000,2554756090,6400,6400,6400,6400,0
|
|
20230726,153900,2554756090,6400,6400,6400,6400,0
|
|
20230726,153800,2554756090,6400,6400,6400,6400,0
|
|
20230726,153700,2554756090,6400,6400,6400,6400,12757
|
|
20230726,153600,2554756090,6400,6400,6400,6400,0
|
|
20230726,153500,2554756090,6400,6400,6400,6400,0
|
|
20230726,153400,2554756090,6400,6400,6400,6400,0
|
|
20230726,153300,2554756090,6400,6400,6400,6400,0
|
|
20230726,153200,2554756090,6400,6400,6400,6400,0
|
|
20230726,153100,2554756090,6400,6400,6400,6400,0
|
|
20230726,153000,2554756090,6400,6400,6400,6400,12757
|
|
20230726,152900,2473111290,6360,6360,6360,6360,0
|
|
20230726,152800,2473111290,6360,6360,6360,6360,0
|
|
20230726,152700,2473111290,6360,6360,6360,6360,0
|
|
20230726,152600,2473111290,6360,6360,6360,6360,0
|
|
20230726,152500,2473111290,6360,6360,6360,6360,0
|
|
20230726,152400,2473111290,6360,6360,6360,6360,0
|
|
20230726,152300,2473111290,6360,6360,6360,6360,0
|
|
20230726,152200,2473111290,6360,6360,6360,6360,0
|
|
20230726,152100,2473111290,6360,6360,6360,6360,0
|
|
20230726,152000,2473111290,6360,6360,6360,6360,0
|
|
20230726,151900,2473111290,6360,6360,6390,6360,627
|
|
20230726,151800,2469116910,6380,6380,6380,6380,0
|
|
20230726,151700,2469116910,6380,6380,6380,6350,504
|
|
20230726,151600,2465903100,6370,6380,6380,6350,235
|
|
20230726,151500,2464405540,6350,6340,6380,6340,245
|
|
20230726,151400,2462850630,6340,6360,6360,6340,1163
|
|
20230726,151300,2455465840,6350,6360,6360,6350,222
|
|
20230726,151200,2454056030,6350,6360,6360,6350,794
|
|
20230726,151100,2449007130,6360,6380,6380,6350,1588
|
|
20230726,151000,2438912050,6380,6390,6390,6380,156
|
|
20230726,150900,2437915780,6380,6390,6390,6380,129
|
|
20230726,150800,2437091770,6390,6390,6390,6380,1092
|
|
20230726,150700,2430121810,6380,6400,6400,6380,304
|
|
20230726,150600,2428179230,6400,6400,6400,6400,330
|
|
20230726,150500,2426067230,6400,6400,6400,6400,1509
|
|
20230726,150400,2416409630,6410,6430,6430,6410,332
|
|
20230726,150300,2414279530,6430,6430,6430,6430,99
|
|
20230726,150200,2413642960,6430,6430,6430,6430,499
|
|
20230726,150100,2410434390,6400,6400,6400,6400,0
|
|
20230726,150000,2410434390,6400,6420,6420,6400,200
|
|
20230726,145900,2409153960,6440,6440,6440,6440,360
|
|
20230726,145800,2406835560,6440,6430,6440,6430,1915
|
|
20230726,145700,2394505530,6420,6420,6420,6420,303
|
|
20230726,145600,2392560270,6420,6420,6420,6420,199
|
|
20230726,145500,2391282690,6420,6420,6420,6420,200
|
|
20230726,145400,2389998690,6420,6420,6420,6420,100
|
|
20230726,145300,2389356690,6420,6420,6420,6420,198
|
|
20230726,145200,2388085530,6420,6400,6420,6400,577
|
|
20230726,145100,2384384920,6380,6420,6420,6380,300
|
|
20230726,145000,2382466060,6420,6420,6420,6420,101
|
|
20230726,144900,2381817640,6420,6410,6430,6410,397
|
|
20230726,144800,2379269870,6380,6420,6420,6380,159
|
|
20230726,144700,2378252100,6440,6450,6450,6440,1655
|
|
20230726,144600,2367579440,6450,6450,6450,6450,300
|
|
20230726,144500,2365644440,6410,6400,6430,6400,2953
|
|
20230726,144400,2346682580,6400,6400,6400,6400,199
|
|
20230726,144300,2345408980,6400,6400,6400,6400,223
|
|
20230726,144200,2343981780,6400,6400,6410,6400,1369
|
|
20230726,144100,2335219130,6400,6390,6400,6390,907
|
|
20230726,144000,2329423070,6390,6380,6390,6380,100
|
|
20230726,143900,2328784370,6380,6390,6390,6380,252
|
|
20230726,143800,2327175610,6390,6390,6390,6390,300
|
|
20230726,143700,2325258610,6390,6390,6390,6380,190
|
|
20230726,143600,2324044520,6380,6380,6390,6380,388
|
|
20230726,143500,2321566700,6390,6390,6390,6390,99
|
|
20230726,143400,2320934090,6340,6340,6340,6340,8
|
|
20230726,143300,2320883370,6340,6390,6390,6340,319
|
|
20230726,143200,2318849840,6390,6390,6390,6390,100
|
|
20230726,143100,2318210840,6390,6390,6390,6390,199
|
|
20230726,143000,2316939230,6390,6390,6390,6390,299
|
|
20230726,142900,2315028620,6390,6390,6390,6390,249
|
|
20230726,142800,2313437510,6380,6360,6380,6360,1433
|
|
20230726,142700,2304313240,6340,6350,6350,6340,694
|
|
20230726,142600,2299907180,6350,6350,6350,6350,920
|
|
20230726,142500,2294065180,6350,6350,6350,6350,250
|
|
20230726,142400,2292477680,6340,6320,6340,6320,2234
|
|
20230726,142300,2278322540,6330,6340,6340,6330,1777
|
|
20230726,142200,2267073110,6340,6350,6350,6340,120
|
|
20230726,142100,2266312300,6340,6360,6360,6340,469
|
|
20230726,142000,2263334650,6350,6350,6350,6340,1126
|
|
20230726,141900,2256184710,6340,6340,6340,6340,344
|
|
20230726,141800,2254003750,6350,6350,6350,6350,300
|
|
20230726,141700,2252098750,6330,6330,6330,6330,468
|
|
20230726,141600,2249136310,6320,6320,6320,6310,1070
|
|
20230726,141500,2242373990,6320,6320,6320,6320,99
|
|
20230726,141400,2241748310,6310,6310,6310,6310,546
|
|
20230726,141300,2238303050,6310,6310,6310,6310,250
|
|
20230726,141200,2236725550,6310,6300,6310,6300,380
|
|
20230726,141100,2234329750,6280,6300,6300,6280,1249
|
|
20230726,141000,2226478740,6300,6290,6300,6290,228
|
|
20230726,140900,2225042620,6290,6300,6300,6280,2190
|
|
20230726,140800,2211275500,6300,6300,6300,6300,70
|
|
20230726,140700,2210834500,6300,6300,6300,6300,1486
|
|
20230726,140600,2201472700,6300,6300,6300,6290,2453
|
|
20230726,140500,2186019410,6300,6310,6310,6300,3294
|
|
20230726,140400,2165262280,6310,6320,6320,6310,1116
|
|
20230726,140300,2158218300,6320,6320,6320,6320,108
|
|
20230726,140200,2157535740,6310,6300,6310,6300,2600
|
|
20230726,140100,2141148170,6300,6280,6300,6280,1569
|
|
20230726,140000,2131284830,6280,6280,6280,6280,2460
|
|
20230726,135900,2115836030,6280,6280,6280,6280,2359
|
|
20230726,135800,2101021510,6280,6290,6290,6280,450
|
|
20230726,135700,2098193410,6300,6290,6300,6280,3024
|
|
20230726,135600,2079178820,6280,6300,6300,6280,518
|
|
20230726,135500,2075919350,6310,6300,6310,6290,5285
|
|
20230726,135400,2042629290,6300,6320,6320,6300,4071
|
|
20230726,135300,2016931800,6320,6310,6320,6310,1143
|
|
20230726,135200,2009709470,6320,6320,6320,6320,2306
|
|
20230726,135100,1995135550,6330,6320,6330,6320,1539
|
|
20230726,135000,1985408970,6320,6330,6330,6320,2159
|
|
20230726,134900,1971763590,6320,6320,6320,6320,0
|
|
20230726,134800,1971763590,6320,6340,6340,6320,3419
|
|
20230726,134700,1950118650,6370,6350,6370,6340,217
|
|
20230726,134600,1948740580,6350,6350,6350,6350,102
|
|
20230726,134500,1948092880,6350,6340,6350,6330,4743
|
|
20230726,134400,1918016430,6340,6330,6340,6330,3552
|
|
20230726,134300,1895518190,6330,6340,6340,6330,2206
|
|
20230726,134200,1881543640,6340,6370,6370,6340,6692
|
|
20230726,134100,1839063550,6350,6370,6370,6350,941
|
|
20230726,134000,1833078080,6370,6370,6380,6370,230
|
|
20230726,133900,1831612180,6370,6380,6380,6370,157
|
|
20230726,133800,1830611020,6380,6380,6380,6380,0
|
|
20230726,133700,1830611020,6380,6360,6380,6360,2260
|
|
20230726,133600,1816200120,6370,6370,6370,6370,1342
|
|
20230726,133500,1807651580,6370,6370,6370,6370,50
|
|
20230726,133400,1807333080,6370,6370,6370,6370,95
|
|
20230726,133300,1806727930,6370,6370,6370,6370,77
|
|
20230726,133200,1806237440,6370,6370,6370,6370,541
|
|
20230726,133100,1802791270,6370,6380,6380,6370,12
|
|
20230726,133000,1802714810,6380,6380,6380,6350,330
|
|
20230726,132900,1800617910,6380,6380,6380,6380,1
|
|
20230726,132800,1800611530,6360,6380,6380,6360,33
|
|
20230726,132700,1800401610,6380,6380,6380,6380,102
|
|
20230726,132600,1799750850,6390,6380,6390,6380,107
|
|
20230726,132500,1799068120,6380,6380,6380,6380,0
|
|
20230726,132400,1799068120,6380,6380,6380,6380,1053
|
|
20230726,132300,1792349980,6380,6380,6380,6380,1246
|
|
20230726,132200,1784400500,6380,6360,6380,6360,1520
|
|
20230726,132100,1774716690,6350,6350,6350,6350,0
|
|
20230726,132000,1774716690,6350,6350,6350,6350,1913
|
|
20230726,131900,1762569140,6370,6360,6380,6360,980
|
|
20230726,131800,1756326340,6360,6370,6370,6360,1080
|
|
20230726,131700,1749457140,6360,6370,6370,6360,189
|
|
20230726,131600,1748255090,6370,6370,6370,6370,1
|
|
20230726,131500,1748248720,6370,6350,6370,6350,1710
|
|
20230726,131400,1737390180,6350,6350,6350,6350,500
|
|
20230726,131300,1734215180,6350,6360,6360,6350,700
|
|
20230726,131200,1729765180,6350,6350,6350,6350,190
|
|
20230726,131100,1728558680,6350,6350,6350,6350,0
|
|
20230726,131000,1728558680,6350,6360,6360,6350,398
|
|
20230726,130900,1726031300,6370,6350,6370,6350,4
|
|
20230726,130800,1726005860,6350,6370,6370,6350,3100
|
|
20230726,130700,1706300960,6370,6370,6370,6370,29
|
|
20230726,130600,1706116230,6370,6360,6370,6360,2763
|
|
20230726,130500,1688542720,6360,6360,6360,6360,113
|
|
20230726,130400,1687824040,6360,6380,6380,6360,175
|
|
20230726,130300,1686710940,6360,6380,6380,6360,1143
|
|
20230726,130200,1679439370,6380,6370,6380,6370,86
|
|
20230726,130100,1678891500,6380,6380,6380,6380,0
|
|
20230726,130000,1678891500,6380,6380,6380,6370,1055
|
|
20230726,125900,1672170650,6370,6370,6370,6370,105
|
|
20230726,125800,1671501800,6370,6370,6370,6370,680
|
|
20230726,125700,1667170200,6370,6370,6370,6370,352
|
|
20230726,125600,1664927960,6380,6380,6380,6380,4
|
|
20230726,125500,1664902440,6380,6370,6380,6370,55
|
|
20230726,125400,1664551550,6390,6390,6390,6390,9
|
|
20230726,125300,1664494040,6370,6380,6380,6370,270
|
|
20230726,125200,1662772640,6380,6380,6380,6380,50
|
|
20230726,125100,1662453640,6370,6370,6370,6370,1
|
|
20230726,125000,1662447270,6370,6370,6370,6370,100
|
|
20230726,124900,1661810270,6370,6380,6380,6370,10
|
|
20230726,124800,1661746560,6370,6370,6370,6370,273
|
|
20230726,124700,1660007550,6370,6370,6370,6370,586
|
|
20230726,124600,1656274730,6370,6370,6370,6370,162
|
|
20230726,124500,1655242790,6390,6370,6390,6360,3432
|
|
20230726,124400,1633414240,6370,6370,6370,6370,624
|
|
20230726,124300,1629439360,6370,6370,6370,6370,200
|
|
20230726,124200,1628165360,6370,6370,6370,6370,93
|
|
20230726,124100,1627572950,6370,6370,6370,6370,229
|
|
20230726,124000,1626114220,6370,6370,6370,6370,1545
|
|
20230726,123900,1616272570,6360,6360,6360,6360,103
|
|
20230726,123800,1615617490,6360,6360,6360,6360,4509
|
|
20230726,123700,1586940250,6360,6370,6370,6360,346
|
|
20230726,123600,1584737670,6370,6370,6370,6370,1
|
|
20230726,123500,1584731300,6360,6360,6360,6360,507
|
|
20230726,123400,1581506780,6360,6360,6390,6360,916
|
|
20230726,123300,1575680720,6400,6380,6400,6360,2256
|
|
20230726,123200,1561317270,6390,6400,6410,6390,9842
|
|
20230726,123100,1498388620,6410,6400,6410,6400,2693
|
|
20230726,123000,1481152920,6400,6400,6400,6400,487
|
|
20230726,122900,1478036120,6400,6410,6410,6400,188
|
|
20230726,122800,1476831140,6400,6400,6410,6400,187
|
|
20230726,122700,1475633560,6400,6400,6410,6400,33
|
|
20230726,122600,1475422350,6400,6400,6400,6400,955
|
|
20230726,122500,1469310350,6400,6400,6400,6400,20
|
|
20230726,122400,1469182350,6400,6410,6410,6400,5201
|
|
20230726,122300,1435846000,6410,6410,6410,6410,5
|
|
20230726,122200,1435813950,6420,6410,6420,6410,1557
|
|
20230726,122100,1425832920,6410,6410,6410,6410,2397
|
|
20230726,122000,1410468150,6410,6410,6410,6410,106
|
|
20230726,121900,1409788690,6410,6410,6410,6410,100
|
|
20230726,121800,1409147690,6420,6420,6420,6420,0
|
|
20230726,121700,1409147690,6420,6420,6420,6420,100
|
|
20230726,121600,1408505690,6410,6400,6410,6400,1087
|
|
20230726,121500,1401539020,6400,6410,6410,6400,5600
|
|
20230726,121400,1365648020,6400,6410,6410,6400,7573
|
|
20230726,121300,1317113090,6420,6420,6420,6420,0
|
|
20230726,121200,1317113090,6420,6420,6420,6420,1
|
|
20230726,121100,1317106670,6410,6430,6430,6410,60
|
|
20230726,121000,1316721070,6410,6420,6420,6410,344
|
|
20230726,120900,1314514030,6410,6410,6410,6410,574
|
|
20230726,120800,1310834690,6410,6420,6430,6410,1072
|
|
20230726,120700,1303953240,6420,6420,6420,6420,97
|
|
20230726,120600,1303330500,6420,6420,6430,6420,15
|
|
20230726,120500,1303234130,6420,6430,6430,6420,8
|
|
20230726,120400,1303182720,6420,6420,6420,6420,268
|
|
20230726,120300,1301462160,6420,6430,6430,6420,2625
|
|
20230726,120200,1284608660,6430,6420,6430,6420,596
|
|
20230726,120100,1280782130,6420,6420,6420,6420,101
|
|
20230726,120000,1280133710,6420,6410,6420,6410,249
|
|
20230726,115900,1278536240,6420,6420,6420,6420,1
|
|
20230726,115800,1278529820,6420,6420,6420,6420,0
|
|
20230726,115700,1278529820,6420,6420,6420,6420,100
|
|
20230726,115600,1277887820,6420,6430,6430,6420,4
|
|
20230726,115500,1277862130,6410,6420,6420,6410,1870
|
|
20230726,115400,1265857750,6420,6420,6420,6420,0
|
|
20230726,115300,1265857750,6420,6420,6420,6420,150
|
|
20230726,115200,1264894750,6450,6450,6450,6450,19
|
|
20230726,115100,1264772200,6430,6430,6440,6430,2997
|
|
20230726,115000,1245501480,6430,6430,6430,6430,101
|
|
20230726,114900,1244852050,6450,6450,6450,6450,2
|
|
20230726,114800,1244839150,6450,6440,6450,6440,164
|
|
20230726,114700,1243782980,6440,6440,6440,6440,0
|
|
20230726,114600,1243782980,6440,6450,6450,6440,13
|
|
20230726,114500,1243699140,6440,6440,6440,6440,17
|
|
20230726,114400,1243589660,6440,6440,6450,6440,73
|
|
20230726,114300,1243119530,6440,6440,6440,6440,103
|
|
20230726,114200,1242456210,6440,6440,6440,6440,100
|
|
20230726,114100,1241812210,6450,6450,6450,6450,101
|
|
20230726,114000,1241160760,6450,6440,6450,6440,271
|
|
20230726,113900,1239415510,6440,6430,6440,6430,132
|
|
20230726,113800,1238566420,6430,6430,6430,6430,9
|
|
20230726,113700,1238508550,6430,6420,6430,6420,153
|
|
20230726,113600,1237526270,6420,6420,6430,6420,532
|
|
20230726,113500,1234110810,6420,6420,6420,6420,150
|
|
20230726,113400,1233147810,6430,6430,6430,6430,1274
|
|
20230726,113300,1224955990,6420,6420,6420,6420,5
|
|
20230726,113200,1224923890,6430,6430,6430,6430,6
|
|
20230726,113100,1224885310,6420,6410,6420,6410,873
|
|
20230726,113000,1219282650,6410,6410,6410,6410,0
|
|
20230726,112900,1219282650,6410,6410,6410,6410,500
|
|
20230726,112800,1216077650,6420,6420,6420,6420,1
|
|
20230726,112700,1216071230,6420,6420,6420,6420,0
|
|
20230726,112600,1216071230,6420,6420,6420,6420,52
|
|
20230726,112500,1215737390,6410,6410,6410,6400,1104
|
|
20230726,112400,1208664500,6400,6400,6400,6400,55
|
|
20230726,112300,1208312500,6400,6390,6410,6390,107
|
|
20230726,112200,1207628550,6400,6410,6410,6400,26
|
|
20230726,112100,1207462050,6410,6410,6410,6400,77
|
|
20230726,112000,1206968990,6400,6400,6400,6400,324
|
|
20230726,111900,1204895390,6410,6400,6410,6400,121
|
|
20230726,111800,1204120930,6400,6410,6410,6400,300
|
|
20230726,111700,1202200430,6400,6400,6410,6400,526
|
|
20230726,111600,1198834010,6410,6400,6410,6400,340
|
|
20230726,111500,1196657910,6400,6410,6410,6400,91
|
|
20230726,111400,1196075000,6400,6400,6400,6400,51
|
|
20230726,111300,1195748600,6400,6410,6410,6400,2
|
|
20230726,111200,1195735790,6400,6400,6400,6400,40
|
|
20230726,111100,1195479790,6400,6400,6400,6390,554
|
|
20230726,111000,1191939640,6400,6400,6400,6400,746
|
|
20230726,110900,1187165240,6400,6420,6420,6400,581
|
|
20230726,110800,1183446220,6400,6410,6410,6400,121
|
|
20230726,110700,1182671440,6400,6410,6410,6400,19
|
|
20230726,110600,1182549680,6410,6410,6410,6410,3
|
|
20230726,110500,1182530450,6420,6410,6420,6410,492
|
|
20230726,110400,1179371820,6410,6400,6410,6400,670
|
|
20230726,110300,1175078470,6400,6400,6400,6400,368
|
|
20230726,110200,1172723270,6400,6400,6400,6390,360
|
|
20230726,110100,1170421630,6400,6400,6400,6400,218
|
|
20230726,110000,1169026430,6410,6410,6410,6410,1201
|
|
20230726,105900,1161328020,6410,6410,6410,6410,23
|
|
20230726,105800,1161180590,6410,6390,6410,6390,1158
|
|
20230726,105700,1153766500,6400,6390,6400,6390,101
|
|
20230726,105600,1153120600,6390,6380,6400,6380,742
|
|
20230726,105500,1148377880,6400,6390,6400,6390,687
|
|
20230726,105400,1143986370,6370,6400,6400,6370,729
|
|
20230726,105300,1139335240,6400,6390,6400,6390,968
|
|
20230726,105200,1133149710,6390,6370,6390,6370,2050
|
|
20230726,105100,1120071210,6370,6390,6400,6360,678
|
|
20230726,105000,1115738890,6390,6360,6390,6360,2334
|
|
20230726,104900,1100875470,6350,6350,6360,6350,964
|
|
20230726,104800,1094750070,6350,6370,6370,6350,4405
|
|
20230726,104700,1066739180,6370,6360,6370,6360,340
|
|
20230726,104600,1064576280,6350,6360,6360,6350,1157
|
|
20230726,104500,1057218260,6360,6360,6360,6360,459
|
|
20230726,104400,1054299020,6360,6380,6380,6360,1570
|
|
20230726,104300,1044304740,6380,6380,6380,6380,106
|
|
20230726,104200,1043628460,6380,6380,6380,6380,1
|
|
20230726,104100,1043622080,6370,6380,6380,6360,939
|
|
20230726,104000,1037639120,6380,6390,6390,6380,390
|
|
20230726,103900,1035149420,6390,6400,6400,6390,1904
|
|
20230726,103800,1022977860,6400,6390,6400,6390,567
|
|
20230726,103700,1019349720,6390,6400,6400,6390,1527
|
|
20230726,103600,1009586920,6390,6390,6400,6390,981
|
|
20230726,103500,1003318310,6390,6390,6400,6390,457
|
|
20230726,103400,1000398070,6390,6390,6390,6390,463
|
|
20230726,103300,997439500,6390,6420,6420,6390,2184
|
|
20230726,103200,983475920,6400,6400,6400,6400,1
|
|
20230726,103100,983469520,6420,6420,6420,6420,470
|
|
20230726,103000,980452120,6420,6400,6420,6380,6159
|
|
20230726,102900,941110320,6400,6410,6410,6400,4021
|
|
20230726,102800,915372920,6410,6410,6410,6410,4
|
|
20230726,102700,915347280,6410,6400,6410,6400,1518
|
|
20230726,102600,905630520,6400,6410,6410,6400,3022
|
|
20230726,102500,886286160,6410,6410,6420,6410,2948
|
|
20230726,102400,867389380,6400,6410,6410,6400,7525
|
|
20230726,102300,819162650,6420,6410,6420,6410,669
|
|
20230726,102200,814874230,6420,6450,6450,6410,1880
|
|
20230726,102100,802814300,6410,6450,6450,6410,601
|
|
20230726,102000,798959620,6430,6450,6450,6430,20
|
|
20230726,101900,798830890,6450,6450,6450,6420,197
|
|
20230726,101800,797564590,6410,6420,6420,6410,501
|
|
20230726,101700,794350380,6470,6470,6470,6470,1
|
|
20230726,101600,794343910,6420,6460,6460,6420,18
|
|
20230726,101500,794227740,6460,6470,6470,6460,78
|
|
20230726,101400,793723850,6470,6470,6470,6470,2
|
|
20230726,101300,793710910,6470,6410,6470,6410,31
|
|
20230726,101200,793512140,6410,6470,6470,6410,2068
|
|
20230726,101100,780135390,6440,6400,6440,6380,4265
|
|
20230726,101000,752737890,6430,6400,6430,6380,7960
|
|
20230726,100900,701848670,6400,6420,6420,6400,5738
|
|
20230726,100800,665114960,6420,6430,6430,6420,3609
|
|
20230726,100700,641927960,6430,6450,6470,6430,2841
|
|
20230726,100600,623627280,6450,6450,6450,6450,479
|
|
20230726,100500,620537730,6470,6460,6470,6450,780
|
|
20230726,100400,615500820,6470,6470,6470,6460,2303
|
|
20230726,100300,600605250,6470,6480,6480,6470,542
|
|
20230726,100200,597098120,6490,6470,6490,6470,1308
|
|
20230726,100100,588625200,6490,6490,6490,6490,0
|
|
20230726,100000,588625200,6490,6470,6500,6460,2329
|
|
20230726,095900,573575530,6500,6460,6500,6460,405
|
|
20230726,095800,570956910,6460,6460,6500,6460,856
|
|
20230726,095700,565426110,6460,6500,6500,6460,1887
|
|
20230726,095600,553192610,6500,6510,6510,6500,14293
|
|
20230726,095500,460286860,6510,6510,6530,6510,1936
|
|
20230726,095400,447683180,6510,6510,6510,6510,3999
|
|
20230726,095300,421649690,6510,6510,6510,6510,100
|
|
20230726,095200,420998690,6510,6530,6540,6510,991
|
|
20230726,095100,414539230,6530,6540,6540,6530,2
|
|
20230726,095000,414526160,6520,6520,6520,6520,23
|
|
20230726,094900,414376200,6520,6540,6540,6520,534
|
|
20230726,094800,410887860,6540,6520,6540,6520,11
|
|
20230726,094700,410816120,6520,6520,6520,6510,418
|
|
20230726,094600,408092220,6520,6530,6530,6520,371
|
|
20230726,094500,405672990,6530,6530,6530,6530,1
|
|
20230726,094400,405666460,6530,6530,6550,6530,164
|
|
20230726,094300,404595520,6530,6530,6530,6530,641
|
|
20230726,094200,400409790,6530,6520,6530,6520,883
|
|
20230726,094100,394652600,6520,6530,6530,6520,250
|
|
20230726,094000,393022450,6550,6550,6550,6550,2
|
|
20230726,093900,393009350,6530,6550,6550,6530,13
|
|
20230726,093800,392924440,6550,6540,6550,6520,528
|
|
20230726,093700,389471830,6520,6530,6540,6520,190
|
|
20230726,093600,388232670,6530,6510,6540,6510,638
|
|
20230726,093500,384062960,6540,6520,6540,6510,581
|
|
20230726,093400,380275400,6540,6530,6540,6510,3582
|
|
20230726,093300,356928910,6530,6550,6550,6520,722
|
|
20230726,093200,352217270,6520,6540,6550,6520,1001
|
|
20230726,093100,345682820,6540,6550,6550,6540,20
|
|
20230726,093000,345552010,6540,6520,6560,6520,1008
|
|
20230726,092900,338979620,6550,6510,6550,6510,3274
|
|
20230726,092800,317562180,6540,6520,6540,6510,1295
|
|
20230726,092700,309118140,6520,6520,6520,6520,200
|
|
20230726,092600,307814140,6520,6550,6550,6520,1762
|
|
20230726,092500,296317680,6550,6560,6560,6550,413
|
|
20230726,092400,293612230,6560,6550,6560,6550,3182
|
|
20230726,092300,272770100,6550,6550,6550,6520,325
|
|
20230726,092200,270650630,6510,6530,6530,6510,1372
|
|
20230726,092100,261693420,6520,6530,6530,6510,629
|
|
20230726,092000,257593930,6520,6550,6550,6520,2490
|
|
20230726,091900,241351590,6540,6540,6540,6540,45
|
|
20230726,091800,241057290,6550,6550,6550,6540,353
|
|
20230726,091700,238747140,6550,6530,6560,6530,174
|
|
20230726,091600,237608450,6510,6540,6540,6510,2915
|
|
20230726,091500,218622650,6510,6570,6570,6510,9626
|
|
20230726,091400,155698180,6570,6580,6580,6570,624
|
|
20230726,091300,151594260,6580,6580,6600,6580,1538
|
|
20230726,091200,141456080,6580,6570,6580,6570,330
|
|
20230726,091100,139287960,6560,6580,6580,6560,1506
|
|
20230726,091000,129404570,6580,6580,6620,6580,89
|
|
20230726,090900,128817750,6620,6600,6620,6560,1824
|
|
20230726,090800,116828960,6590,6580,6600,6570,2142
|
|
20230726,090700,102715040,6580,6590,6590,6580,784
|
|
20230726,090600,97552310,6590,6610,6610,6590,1361
|
|
20230726,090500,88578360,6620,6610,6620,6590,796
|
|
20230726,090400,83321010,6610,6670,6670,6610,2309
|
|
20230726,090300,67998840,6730,6700,6730,6670,5611
|
|
20230726,090200,30414350,6740,6700,6740,6700,80
|
|
20230726,090100,29878150,6740,6760,6760,6700,459
|
|
20230726,090000,26798350,6730,6710,6750,6700,3986
|