641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193800,2116422145,3590,3590,3590,3590,1411
|
|
20230726,193700,2116422145,3590,3590,3590,3590,0
|
|
20230726,193600,2116422145,3590,3590,3590,3590,0
|
|
20230726,193500,2116422145,3590,3590,3590,3590,0
|
|
20230726,193400,2116422145,3590,3590,3590,3590,0
|
|
20230726,193300,2116422145,3590,3590,3590,3590,0
|
|
20230726,193200,2116422145,3590,3590,3590,3590,0
|
|
20230726,193100,2116422145,3590,3590,3590,3590,0
|
|
20230726,193000,2116422145,3590,3590,3590,3590,0
|
|
20230726,192900,2116422145,3590,3590,3590,3590,0
|
|
20230726,192800,2116422145,3590,3590,3590,3590,0
|
|
20230726,192700,2116422145,3590,3590,3590,3590,0
|
|
20230726,192600,2116422145,3590,3590,3590,3590,0
|
|
20230726,192500,2116422145,3590,3590,3590,3590,0
|
|
20230726,192400,2116422145,3590,3590,3590,3590,0
|
|
20230726,192300,2116422145,3590,3590,3590,3590,0
|
|
20230726,192200,2116422145,3590,3590,3590,3590,0
|
|
20230726,192100,2116422145,3590,3590,3590,3590,0
|
|
20230726,192000,2116422145,3590,3590,3590,3590,0
|
|
20230726,191900,2116422145,3590,3590,3590,3590,0
|
|
20230726,191800,2116422145,3590,3590,3590,3590,0
|
|
20230726,191700,2116422145,3590,3590,3590,3590,0
|
|
20230726,191600,2116422145,3590,3590,3590,3590,0
|
|
20230726,191500,2116422145,3590,3590,3590,3590,0
|
|
20230726,191400,2116422145,3590,3590,3590,3590,0
|
|
20230726,191300,2116422145,3590,3590,3590,3590,0
|
|
20230726,191200,2116422145,3590,3590,3590,3590,0
|
|
20230726,191100,2116422145,3590,3590,3590,3590,0
|
|
20230726,191000,2116422145,3590,3590,3590,3590,0
|
|
20230726,190900,2116422145,3590,3590,3590,3590,0
|
|
20230726,190800,2116422145,3590,3590,3590,3590,1411
|
|
20230726,190700,2116422145,3590,3590,3590,3590,0
|
|
20230726,190600,2116422145,3590,3590,3590,3590,0
|
|
20230726,190500,2116422145,3590,3590,3590,3590,0
|
|
20230726,190400,2116422145,3590,3590,3590,3590,0
|
|
20230726,190300,2116422145,3590,3590,3590,3590,0
|
|
20230726,190200,2116422145,3590,3590,3590,3590,0
|
|
20230726,190100,2116422145,3590,3590,3590,3590,0
|
|
20230726,190000,2116422145,3590,3590,3590,3590,0
|
|
20230726,185900,2116422145,3590,3590,3590,3590,0
|
|
20230726,185800,2116422145,3590,3590,3590,3590,0
|
|
20230726,185700,2116422145,3590,3590,3590,3590,0
|
|
20230726,185600,2116422145,3590,3590,3590,3590,0
|
|
20230726,185500,2116422145,3590,3590,3590,3590,0
|
|
20230726,185400,2116422145,3590,3590,3590,3590,0
|
|
20230726,185300,2116422145,3590,3590,3590,3590,0
|
|
20230726,185200,2116422145,3590,3590,3590,3590,0
|
|
20230726,185100,2116422145,3590,3590,3590,3590,0
|
|
20230726,185000,2116422145,3590,3590,3590,3590,0
|
|
20230726,184900,2116422145,3590,3590,3590,3590,0
|
|
20230726,184800,2116422145,3590,3590,3590,3590,0
|
|
20230726,184700,2116422145,3590,3590,3590,3590,0
|
|
20230726,184600,2116422145,3590,3590,3590,3590,0
|
|
20230726,184500,2116422145,3590,3590,3590,3590,0
|
|
20230726,184400,2116422145,3590,3590,3590,3590,0
|
|
20230726,184300,2116422145,3590,3590,3590,3590,0
|
|
20230726,184200,2116422145,3590,3590,3590,3590,0
|
|
20230726,184100,2116422145,3590,3590,3590,3590,0
|
|
20230726,184000,2116422145,3590,3590,3590,3590,0
|
|
20230726,183900,2116422145,3590,3590,3590,3590,0
|
|
20230726,183800,2116422145,3590,3590,3590,3590,1411
|
|
20230726,183700,2116422145,3590,3590,3590,3590,0
|
|
20230726,183600,2116422145,3590,3590,3590,3590,0
|
|
20230726,183500,2116422145,3590,3590,3590,3590,0
|
|
20230726,183400,2116422145,3590,3590,3590,3590,0
|
|
20230726,183300,2116422145,3590,3590,3590,3590,0
|
|
20230726,183200,2116422145,3590,3590,3590,3590,0
|
|
20230726,183100,2116422145,3590,3590,3590,3590,0
|
|
20230726,183000,2116422145,3590,3590,3590,3590,0
|
|
20230726,182900,2116422145,3590,3590,3590,3590,0
|
|
20230726,182800,2116422145,3590,3590,3590,3590,0
|
|
20230726,182700,2116422145,3590,3590,3590,3590,0
|
|
20230726,182600,2116422145,3590,3590,3590,3590,0
|
|
20230726,182500,2116422145,3590,3590,3590,3590,0
|
|
20230726,182400,2116422145,3590,3590,3590,3590,0
|
|
20230726,182300,2116422145,3590,3590,3590,3590,0
|
|
20230726,182200,2116422145,3590,3590,3590,3590,0
|
|
20230726,182100,2116422145,3590,3590,3590,3590,0
|
|
20230726,182000,2116422145,3590,3590,3590,3590,0
|
|
20230726,181900,2116422145,3590,3590,3590,3590,0
|
|
20230726,181800,2116422145,3590,3590,3590,3590,0
|
|
20230726,181700,2116422145,3590,3590,3590,3590,0
|
|
20230726,181600,2116422145,3590,3590,3590,3590,0
|
|
20230726,181500,2116422145,3590,3590,3590,3590,0
|
|
20230726,181400,2116422145,3590,3590,3590,3590,0
|
|
20230726,181300,2116422145,3590,3590,3590,3590,0
|
|
20230726,181200,2116422145,3590,3590,3590,3590,0
|
|
20230726,181100,2116422145,3590,3590,3590,3590,0
|
|
20230726,181000,2116422145,3590,3590,3590,3590,0
|
|
20230726,180900,2116422145,3590,3590,3590,3590,0
|
|
20230726,180800,2116422145,3590,3590,3590,3590,1411
|
|
20230726,180700,2116422145,3590,3590,3590,3590,0
|
|
20230726,180600,2116422145,3590,3590,3590,3590,0
|
|
20230726,180500,2116422145,3590,3590,3590,3590,0
|
|
20230726,180400,2116422145,3590,3590,3590,3590,0
|
|
20230726,180300,2116422145,3590,3590,3590,3590,0
|
|
20230726,180200,2116422145,3590,3590,3590,3590,0
|
|
20230726,180100,2116422145,3590,3590,3590,3590,0
|
|
20230726,180000,2116422145,3590,3590,3590,3590,0
|
|
20230726,175900,2116422145,3590,3590,3590,3590,0
|
|
20230726,175800,2116422145,3590,3590,3590,3590,0
|
|
20230726,175700,2116422145,3590,3590,3590,3590,0
|
|
20230726,175600,2116422145,3590,3590,3590,3590,0
|
|
20230726,175500,2116422145,3590,3590,3590,3590,0
|
|
20230726,175400,2116422145,3590,3590,3590,3590,0
|
|
20230726,175300,2116422145,3590,3590,3590,3590,0
|
|
20230726,175200,2116422145,3590,3590,3590,3590,0
|
|
20230726,175100,2116422145,3590,3590,3590,3590,0
|
|
20230726,175000,2116422145,3590,3590,3590,3590,0
|
|
20230726,174900,2116422145,3590,3590,3590,3590,0
|
|
20230726,174800,2116422145,3590,3590,3590,3590,0
|
|
20230726,174700,2116422145,3590,3590,3590,3590,0
|
|
20230726,174600,2116422145,3590,3590,3590,3590,0
|
|
20230726,174500,2116422145,3590,3590,3590,3590,0
|
|
20230726,174400,2116422145,3590,3590,3590,3590,0
|
|
20230726,174300,2116422145,3590,3590,3590,3590,0
|
|
20230726,174200,2116422145,3590,3590,3590,3590,0
|
|
20230726,174100,2116422145,3590,3590,3590,3590,0
|
|
20230726,174000,2116422145,3590,3590,3590,3590,0
|
|
20230726,173900,2116422145,3590,3590,3590,3590,0
|
|
20230726,173800,2116422145,3590,3590,3590,3590,1411
|
|
20230726,173700,2116422145,3590,3590,3590,3590,0
|
|
20230726,173600,2116422145,3590,3590,3590,3590,0
|
|
20230726,173500,2116422145,3590,3590,3590,3590,0
|
|
20230726,173400,2116422145,3590,3590,3590,3590,0
|
|
20230726,173300,2116422145,3590,3590,3590,3590,0
|
|
20230726,173200,2116422145,3590,3590,3590,3590,0
|
|
20230726,173100,2116422145,3590,3590,3590,3590,0
|
|
20230726,173000,2116422145,3590,3590,3590,3590,0
|
|
20230726,172900,2116422145,3590,3590,3590,3590,0
|
|
20230726,172800,2116422145,3590,3590,3590,3590,0
|
|
20230726,172700,2116422145,3590,3590,3590,3590,0
|
|
20230726,172600,2116422145,3590,3590,3590,3590,0
|
|
20230726,172500,2116422145,3590,3590,3590,3590,0
|
|
20230726,172400,2116422145,3590,3590,3590,3590,0
|
|
20230726,172300,2116422145,3590,3590,3590,3590,0
|
|
20230726,172200,2116422145,3590,3590,3590,3590,0
|
|
20230726,172100,2116422145,3590,3590,3590,3590,0
|
|
20230726,172000,2116422145,3590,3590,3590,3590,0
|
|
20230726,171900,2116422145,3590,3590,3590,3590,0
|
|
20230726,171800,2116422145,3590,3590,3590,3590,0
|
|
20230726,171700,2116422145,3590,3590,3590,3590,0
|
|
20230726,171600,2116422145,3590,3590,3590,3590,0
|
|
20230726,171500,2116422145,3590,3590,3590,3590,0
|
|
20230726,171400,2116422145,3590,3590,3590,3590,0
|
|
20230726,171300,2116422145,3590,3590,3590,3590,0
|
|
20230726,171200,2116422145,3590,3590,3590,3590,0
|
|
20230726,171100,2116422145,3590,3590,3590,3590,0
|
|
20230726,171000,2116422145,3590,3590,3590,3590,0
|
|
20230726,170900,2116422145,3590,3590,3590,3590,0
|
|
20230726,170800,2116422145,3590,3590,3590,3590,1411
|
|
20230726,170700,2116422145,3590,3590,3590,3590,0
|
|
20230726,170600,2116422145,3590,3590,3590,3590,0
|
|
20230726,170500,2116422145,3590,3590,3590,3590,0
|
|
20230726,170400,2116422145,3590,3590,3590,3590,0
|
|
20230726,170300,2116422145,3590,3590,3590,3590,0
|
|
20230726,170200,2116422145,3590,3590,3590,3590,0
|
|
20230726,170100,2116422145,3590,3590,3590,3590,0
|
|
20230726,170000,2116422145,3590,3590,3590,3590,0
|
|
20230726,165900,2116422145,3590,3590,3590,3590,0
|
|
20230726,165800,2116422145,3590,3590,3590,3590,0
|
|
20230726,165700,2116422145,3590,3590,3590,3590,0
|
|
20230726,165600,2116422145,3590,3590,3590,3590,0
|
|
20230726,165500,2116422145,3590,3590,3590,3590,0
|
|
20230726,165400,2116422145,3590,3590,3590,3590,0
|
|
20230726,165300,2116422145,3590,3590,3590,3590,0
|
|
20230726,165200,2116422145,3590,3590,3590,3590,0
|
|
20230726,165100,2116422145,3590,3590,3590,3590,0
|
|
20230726,165000,2116422145,3590,3590,3590,3590,0
|
|
20230726,164900,2116422145,3590,3590,3590,3590,0
|
|
20230726,164800,2116422145,3590,3590,3590,3590,0
|
|
20230726,164700,2116422145,3590,3590,3590,3590,0
|
|
20230726,164600,2116422145,3590,3590,3590,3590,0
|
|
20230726,164500,2116422145,3590,3590,3590,3590,0
|
|
20230726,164400,2116422145,3590,3590,3590,3590,0
|
|
20230726,164300,2116422145,3590,3590,3590,3590,0
|
|
20230726,164200,2116422145,3590,3590,3590,3590,0
|
|
20230726,164100,2116422145,3590,3590,3590,3590,0
|
|
20230726,164000,2116422145,3590,3590,3590,3590,0
|
|
20230726,163900,2116422145,3590,3590,3590,3590,0
|
|
20230726,163800,2116422145,3590,3590,3590,3590,1411
|
|
20230726,163700,2116422145,3590,3590,3590,3590,0
|
|
20230726,163600,2116422145,3590,3590,3590,3590,0
|
|
20230726,163500,2116422145,3590,3590,3590,3590,0
|
|
20230726,163400,2116422145,3590,3590,3590,3590,0
|
|
20230726,163300,2116422145,3590,3590,3590,3590,0
|
|
20230726,163200,2116422145,3590,3590,3590,3590,0
|
|
20230726,163100,2116422145,3590,3590,3590,3590,0
|
|
20230726,163000,2116422145,3590,3590,3590,3590,0
|
|
20230726,162900,2116422145,3590,3590,3590,3590,0
|
|
20230726,162800,2116422145,3590,3590,3590,3590,0
|
|
20230726,162700,2116422145,3590,3590,3590,3590,0
|
|
20230726,162600,2116422145,3590,3590,3590,3590,0
|
|
20230726,162500,2116422145,3590,3590,3590,3590,0
|
|
20230726,162400,2116422145,3590,3590,3590,3590,0
|
|
20230726,162300,2116422145,3590,3590,3590,3590,0
|
|
20230726,162200,2116422145,3590,3590,3590,3590,0
|
|
20230726,162100,2116422145,3590,3590,3590,3590,0
|
|
20230726,162000,2116422145,3590,3590,3590,3590,0
|
|
20230726,161900,2116422145,3590,3590,3590,3590,0
|
|
20230726,161800,2116422145,3590,3590,3590,3590,0
|
|
20230726,161700,2116422145,3590,3590,3590,3590,0
|
|
20230726,161600,2116422145,3590,3590,3590,3590,0
|
|
20230726,161500,2116422145,3590,3590,3590,3590,0
|
|
20230726,161400,2116422145,3590,3590,3590,3590,0
|
|
20230726,161300,2116422145,3590,3590,3590,3590,0
|
|
20230726,161200,2116422145,3590,3590,3590,3590,0
|
|
20230726,161100,2116422145,3590,3590,3590,3590,0
|
|
20230726,161000,2116422145,3590,3590,3590,3590,0
|
|
20230726,160900,2116422145,3590,3590,3590,3590,0
|
|
20230726,160800,2116422145,3590,3590,3590,3590,1411
|
|
20230726,160700,2116422145,3590,3590,3590,3590,0
|
|
20230726,160600,2116422145,3590,3590,3590,3590,0
|
|
20230726,160500,2116422145,3590,3590,3590,3590,0
|
|
20230726,160400,2116422145,3590,3590,3590,3590,0
|
|
20230726,160300,2116422145,3590,3590,3590,3590,0
|
|
20230726,160200,2116422145,3590,3590,3590,3590,0
|
|
20230726,160100,2116422145,3590,3590,3590,3590,0
|
|
20230726,160000,2116422145,3590,3590,3590,3590,0
|
|
20230726,155900,2116422145,3590,3590,3590,3590,0
|
|
20230726,155800,2116422145,3590,3590,3590,3590,0
|
|
20230726,155700,2116422145,3590,3590,3590,3590,0
|
|
20230726,155600,2116422145,3590,3590,3590,3590,0
|
|
20230726,155500,2116422145,3590,3590,3590,3590,0
|
|
20230726,155400,2116422145,3590,3590,3590,3590,0
|
|
20230726,155300,2116422145,3590,3590,3590,3590,0
|
|
20230726,155200,2116422145,3590,3590,3590,3590,0
|
|
20230726,155100,2116422145,3590,3590,3590,3590,0
|
|
20230726,155000,2116422145,3590,3590,3590,3590,0
|
|
20230726,154900,2116422145,3590,3590,3590,3590,0
|
|
20230726,154800,2116422145,3590,3590,3590,3590,0
|
|
20230726,154700,2116422145,3590,3590,3590,3590,0
|
|
20230726,154600,2116422145,3590,3590,3590,3590,0
|
|
20230726,154500,2116422145,3590,3590,3590,3590,0
|
|
20230726,154400,2116422145,3590,3590,3590,3590,0
|
|
20230726,154300,2116422145,3590,3590,3590,3590,0
|
|
20230726,154200,2116422145,3590,3590,3590,3590,0
|
|
20230726,154100,2116422145,3590,3590,3590,3590,0
|
|
20230726,154000,2116422145,3590,3590,3590,3590,0
|
|
20230726,153900,2116422145,3590,3590,3590,3590,0
|
|
20230726,153800,2116422145,3590,3590,3590,3590,1411
|
|
20230726,153700,2116422145,3590,3590,3590,3590,0
|
|
20230726,153600,2116422145,3590,3590,3590,3590,0
|
|
20230726,153500,2116422145,3590,3590,3590,3590,0
|
|
20230726,153400,2116422145,3590,3590,3590,3590,0
|
|
20230726,153300,2116422145,3590,3590,3590,3590,0
|
|
20230726,153200,2116422145,3590,3590,3590,3590,0
|
|
20230726,153100,2116422145,3590,3590,3590,3590,0
|
|
20230726,153000,2116422145,3590,3590,3590,3590,1411
|
|
20230726,152900,2111356655,3590,3590,3590,3590,0
|
|
20230726,152800,2111356655,3590,3590,3590,3590,0
|
|
20230726,152700,2111356655,3590,3590,3590,3590,0
|
|
20230726,152600,2111356655,3590,3590,3590,3590,0
|
|
20230726,152500,2111356655,3590,3590,3590,3590,0
|
|
20230726,152400,2111356655,3590,3590,3590,3590,0
|
|
20230726,152300,2111356655,3590,3590,3590,3590,0
|
|
20230726,152200,2111356655,3590,3590,3590,3590,0
|
|
20230726,152100,2111356655,3590,3590,3590,3590,0
|
|
20230726,152000,2111356655,3590,3590,3590,3590,0
|
|
20230726,151900,2111356655,3590,3585,3590,3585,72
|
|
20230726,151800,2111098180,3585,3585,3590,3570,362
|
|
20230726,151700,2109802850,3585,3585,3585,3585,228
|
|
20230726,151600,2108985470,3580,3590,3590,3580,121
|
|
20230726,151500,2108551420,3585,3590,3590,3585,627
|
|
20230726,151400,2106303145,3590,3590,3590,3590,87
|
|
20230726,151300,2105990815,3590,3575,3590,3575,750
|
|
20230726,151200,2103305785,3580,3580,3580,3580,145
|
|
20230726,151100,2102786685,3580,3580,3580,3580,445
|
|
20230726,151000,2101193585,3580,3585,3585,3580,87
|
|
20230726,150900,2100881905,3585,3585,3585,3585,86
|
|
20230726,150800,2100573595,3585,3575,3585,3575,87
|
|
20230726,150700,2100261845,3575,3570,3575,3550,908
|
|
20230726,150600,2097027180,3570,3575,3575,3570,732
|
|
20230726,150500,2094413505,3570,3575,3575,3570,417
|
|
20230726,150400,2092923230,3580,3580,3580,3580,202
|
|
20230726,150300,2092200070,3580,3585,3585,3580,472
|
|
20230726,150200,2090510095,3585,3580,3590,3580,548
|
|
20230726,150100,2088547170,3590,3580,3590,3580,682
|
|
20230726,150000,2086101775,3590,3590,3590,3585,583
|
|
20230726,145900,2084010645,3590,3590,3590,3590,96
|
|
20230726,145800,2083666005,3590,3590,3590,3590,1443
|
|
20230726,145700,2078485635,3590,3590,3590,3590,129
|
|
20230726,145600,2078022525,3590,3590,3590,3585,387
|
|
20230726,145500,2076634695,3590,3590,3590,3590,86
|
|
20230726,145400,2076325955,3590,3585,3590,3585,761
|
|
20230726,145300,2073597335,3590,3585,3590,3585,892
|
|
20230726,145200,2070399190,3590,3585,3590,3585,130
|
|
20230726,145100,2069932985,3585,3585,3585,3585,207
|
|
20230726,145000,2069190890,3585,3585,3585,3585,87
|
|
20230726,144900,2068878995,3585,3585,3585,3585,720
|
|
20230726,144800,2066297795,3585,3585,3585,3585,87
|
|
20230726,144700,2065985900,3585,3580,3585,3580,837
|
|
20230726,144600,2062989000,3575,3570,3575,3570,1063
|
|
20230726,144500,2059193590,3570,3570,3570,3565,932
|
|
20230726,144400,2055868850,3570,3570,3570,3570,289
|
|
20230726,144300,2054837120,3570,3570,3570,3570,285
|
|
20230726,144200,2053819670,3565,3560,3565,3555,1705
|
|
20230726,144100,2047747270,3560,3560,3560,3560,1118
|
|
20230726,144000,2043767190,3560,3560,3560,3560,87
|
|
20230726,143900,2043457470,3560,3560,3560,3560,86
|
|
20230726,143800,2043151310,3560,3560,3560,3560,233
|
|
20230726,143700,2042321830,3560,3560,3560,3560,0
|
|
20230726,143600,2042321830,3560,3560,3560,3560,167
|
|
20230726,143500,2041727310,3555,3565,3565,3555,1226
|
|
20230726,143400,2037362105,3565,3565,3565,3565,327
|
|
20230726,143300,2036196350,3565,3565,3565,3565,0
|
|
20230726,143200,2036196350,3565,3565,3565,3565,195
|
|
20230726,143100,2035501175,3565,3565,3565,3565,145
|
|
20230726,143000,2034984250,3565,3565,3565,3565,120
|
|
20230726,142900,2034556450,3555,3555,3555,3555,0
|
|
20230726,142800,2034556450,3555,3555,3555,3555,0
|
|
20230726,142700,2034556450,3555,3555,3555,3555,0
|
|
20230726,142600,2034556450,3555,3555,3555,3555,0
|
|
20230726,142500,2034556450,3555,3560,3560,3555,408
|
|
20230726,142400,2033105020,3565,3570,3570,3565,1957
|
|
20230726,142300,2026126655,3575,3575,3575,3575,215
|
|
20230726,142200,2025358030,3575,3575,3575,3575,0
|
|
20230726,142100,2025358030,3575,3575,3575,3575,514
|
|
20230726,142000,2023520480,3575,3575,3575,3575,583
|
|
20230726,141900,2021436255,3575,3575,3575,3575,0
|
|
20230726,141800,2021436255,3575,3575,3575,3575,0
|
|
20230726,141700,2021436255,3575,3575,3575,3575,1627
|
|
20230726,141600,2015619730,3570,3555,3570,3555,4635
|
|
20230726,141500,1999109825,3555,3555,3555,3555,196
|
|
20230726,141400,1998413045,3555,3555,3555,3555,0
|
|
20230726,141300,1998413045,3555,3555,3555,3555,0
|
|
20230726,141200,1998413045,3555,3555,3555,3555,119
|
|
20230726,141100,1997990000,3555,3555,3555,3555,500
|
|
20230726,141000,1996212500,3555,3555,3555,3555,151
|
|
20230726,140900,1995675695,3550,3550,3550,3550,300
|
|
20230726,140800,1994610695,3545,3545,3545,3545,1
|
|
20230726,140700,1994607150,3550,3550,3550,3550,300
|
|
20230726,140600,1993542150,3550,3545,3550,3545,364
|
|
20230726,140500,1992250770,3545,3545,3545,3545,1433
|
|
20230726,140400,1987170785,3540,3540,3540,3540,1419
|
|
20230726,140300,1982147525,3550,3550,3550,3550,0
|
|
20230726,140200,1982147525,3550,3550,3550,3550,0
|
|
20230726,140100,1982147525,3550,3560,3560,3550,3114
|
|
20230726,140000,1971078995,3560,3560,3560,3560,0
|
|
20230726,135900,1971078995,3560,3560,3560,3560,0
|
|
20230726,135800,1971078995,3560,3560,3560,3560,501
|
|
20230726,135700,1969295435,3560,3560,3560,3560,1234
|
|
20230726,135600,1964902395,3560,3560,3560,3560,500
|
|
20230726,135500,1963122395,3565,3565,3565,3565,145
|
|
20230726,135400,1962605470,3565,3565,3565,3565,1
|
|
20230726,135300,1962601905,3555,3555,3555,3555,0
|
|
20230726,135200,1962601905,3555,3570,3570,3555,2109
|
|
20230726,135100,1955094985,3565,3565,3565,3565,2059
|
|
20230726,135000,1947754650,3565,3565,3565,3565,0
|
|
20230726,134900,1947754650,3565,3565,3565,3565,0
|
|
20230726,134800,1947754650,3565,3565,3570,3565,987
|
|
20230726,134700,1944235945,3565,3565,3565,3565,500
|
|
20230726,134600,1942453445,3570,3570,3570,3570,127
|
|
20230726,134500,1942000055,3565,3570,3570,3565,1400
|
|
20230726,134400,1937002235,3565,3570,3570,3565,810
|
|
20230726,134300,1934111955,3570,3570,3570,3570,1
|
|
20230726,134200,1934108385,3570,3570,3570,3570,280
|
|
20230726,134100,1933108785,3570,3570,3570,3570,0
|
|
20230726,134000,1933108785,3570,3575,3575,3570,536
|
|
20230726,133900,1931194260,3570,3570,3575,3570,508
|
|
20230726,133800,1929378790,3570,3570,3570,3570,200
|
|
20230726,133700,1928664790,3560,3560,3560,3560,0
|
|
20230726,133600,1928664790,3560,3560,3560,3560,0
|
|
20230726,133500,1928664790,3560,3565,3565,3560,100
|
|
20230726,133400,1928308340,3570,3570,3570,3570,275
|
|
20230726,133300,1927326590,3575,3570,3575,3570,730
|
|
20230726,133200,1924717855,3570,3540,3580,3540,11779
|
|
20230726,133100,1882883605,3540,3540,3540,3540,187
|
|
20230726,133000,1882221625,3540,3540,3540,3540,7
|
|
20230726,132900,1882196845,3540,3540,3540,3540,197
|
|
20230726,132800,1881499465,3535,3535,3535,3535,776
|
|
20230726,132700,1878756305,3535,3535,3535,3535,186
|
|
20230726,132600,1878098795,3535,3535,3535,3535,402
|
|
20230726,132500,1876677725,3535,3535,3535,3535,500
|
|
20230726,132400,1874910225,3535,3525,3535,3525,3654
|
|
20230726,132300,1862009705,3525,3525,3525,3525,0
|
|
20230726,132200,1862009705,3525,3525,3525,3525,762
|
|
20230726,132100,1859323655,3525,3525,3525,3525,0
|
|
20230726,132000,1859323655,3525,3525,3525,3525,50
|
|
20230726,131900,1859147405,3525,3525,3525,3525,0
|
|
20230726,131800,1859147405,3525,3530,3530,3525,577
|
|
20230726,131700,1857112500,3520,3520,3520,3520,1408
|
|
20230726,131600,1852156340,3520,3520,3520,3520,120
|
|
20230726,131500,1851733940,3520,3520,3520,3520,0
|
|
20230726,131400,1851733940,3520,3510,3520,3510,7230
|
|
20230726,131300,1826354230,3510,3510,3510,3510,24217
|
|
20230726,131200,1741352560,3505,3510,3510,3505,325
|
|
20230726,131100,1740212810,3510,3510,3510,3510,35328
|
|
20230726,131000,1616211530,3510,3510,3510,3510,77890
|
|
20230726,130900,1342817630,3515,3515,3515,3515,176
|
|
20230726,130800,1342198990,3510,3510,3510,3510,0
|
|
20230726,130700,1342198990,3510,3515,3515,3510,7925
|
|
20230726,130600,1314377070,3515,3515,3515,3515,19
|
|
20230726,130500,1314310285,3515,3515,3515,3515,175
|
|
20230726,130400,1313695160,3515,3515,3515,3515,0
|
|
20230726,130300,1313695160,3515,3515,3515,3515,490
|
|
20230726,130200,1311972810,3510,3510,3510,3510,0
|
|
20230726,130100,1311972810,3510,3510,3510,3510,1644
|
|
20230726,130000,1306202370,3500,3500,3500,3500,200
|
|
20230726,125900,1305502370,3500,3505,3505,3500,561
|
|
20230726,125800,1303536660,3505,3505,3505,3505,699
|
|
20230726,125700,1301086665,3505,3505,3505,3505,338
|
|
20230726,125600,1299901975,3505,3505,3505,3505,161
|
|
20230726,125500,1299337670,3505,3505,3505,3505,0
|
|
20230726,125400,1299337670,3505,3505,3505,3505,10
|
|
20230726,125300,1299302620,3490,3490,3490,3490,0
|
|
20230726,125200,1299302620,3490,3490,3490,3490,0
|
|
20230726,125100,1299302620,3490,3500,3500,3480,3818
|
|
20230726,125000,1285985155,3505,3510,3510,3505,385
|
|
20230726,124900,1284635070,3510,3510,3510,3510,277
|
|
20230726,124800,1283662800,3515,3510,3515,3510,763
|
|
20230726,124700,1280982805,3510,3510,3510,3510,0
|
|
20230726,124600,1280982805,3510,3515,3515,3510,24242
|
|
20230726,124500,1195890470,3520,3520,3520,3520,134
|
|
20230726,124400,1195418790,3520,3520,3520,3520,0
|
|
20230726,124300,1195418790,3520,3515,3520,3515,178
|
|
20230726,124200,1194792235,3515,3515,3515,3515,73
|
|
20230726,124100,1194535640,3520,3520,3520,3520,481
|
|
20230726,124000,1192842520,3525,3525,3525,3525,758
|
|
20230726,123900,1190170570,3525,3530,3530,3525,403
|
|
20230726,123800,1188747985,3530,3530,3530,3530,0
|
|
20230726,123700,1188747985,3530,3530,3530,3530,155
|
|
20230726,123600,1188200835,3530,3530,3530,3530,0
|
|
20230726,123500,1188200835,3530,3530,3530,3530,184
|
|
20230726,123400,1187551315,3525,3530,3530,3525,799
|
|
20230726,123300,1184731045,3535,3535,3535,3535,0
|
|
20230726,123200,1184731045,3535,3535,3535,3535,261
|
|
20230726,123100,1183808410,3535,3535,3535,3535,0
|
|
20230726,123000,1183808410,3535,3535,3535,3535,158
|
|
20230726,122900,1183249880,3535,3535,3535,3535,0
|
|
20230726,122800,1183249880,3535,3535,3535,3535,157
|
|
20230726,122700,1182694885,3530,3535,3535,3530,1237
|
|
20230726,122600,1178325885,3535,3535,3535,3535,3
|
|
20230726,122500,1178315280,3535,3535,3535,3535,606
|
|
20230726,122400,1176173070,3535,3540,3540,3535,819
|
|
20230726,122300,1173276310,3540,3540,3540,3540,0
|
|
20230726,122200,1173276310,3540,3540,3540,3540,194
|
|
20230726,122100,1172589550,3535,3535,3535,3535,0
|
|
20230726,122000,1172589550,3535,3535,3535,3535,0
|
|
20230726,121900,1172589550,3535,3535,3535,3535,0
|
|
20230726,121800,1172589550,3535,3535,3535,3535,0
|
|
20230726,121700,1172589550,3535,3535,3535,3535,582
|
|
20230726,121600,1170532180,3530,3530,3530,3530,0
|
|
20230726,121500,1170532180,3530,3535,3535,3530,1146
|
|
20230726,121400,1166483700,3535,3535,3535,3535,194
|
|
20230726,121300,1165797910,3535,3535,3535,3535,341
|
|
20230726,121200,1164592475,3535,3535,3535,3535,0
|
|
20230726,121100,1164592475,3535,3535,3535,3535,157
|
|
20230726,121000,1164037480,3530,3530,3530,3530,1
|
|
20230726,120900,1164033950,3530,3530,3530,3530,175
|
|
20230726,120800,1163416200,3530,3530,3530,3530,0
|
|
20230726,120700,1163416200,3530,3530,3530,3530,403
|
|
20230726,120600,1161993610,3535,3535,3535,3535,140
|
|
20230726,120500,1161498710,3535,3535,3535,3535,769
|
|
20230726,120400,1158780295,3535,3530,3535,3530,248
|
|
20230726,120300,1157903845,3535,3535,3535,3535,332
|
|
20230726,120200,1156730225,3535,3535,3535,3535,291
|
|
20230726,120100,1155701540,3535,3535,3535,3535,196
|
|
20230726,120000,1155008680,3535,3535,3535,3535,378
|
|
20230726,115900,1153672450,3535,3535,3535,3535,190
|
|
20230726,115800,1153000800,3535,3535,3535,3535,321
|
|
20230726,115700,1151866065,3535,3535,3535,3535,190
|
|
20230726,115600,1151194415,3530,3530,3530,3530,2521
|
|
20230726,115500,1142295285,3530,3525,3530,3525,226
|
|
20230726,115400,1141497725,3530,3530,3530,3530,183
|
|
20230726,115300,1140851735,3530,3530,3530,3530,336
|
|
20230726,115200,1139665655,3530,3530,3530,3530,3
|
|
20230726,115100,1139655065,3530,3530,3530,3530,202
|
|
20230726,115000,1138942005,3530,3530,3530,3530,3
|
|
20230726,114900,1138931415,3530,3530,3530,3530,115
|
|
20230726,114800,1138525465,3530,3530,3530,3530,0
|
|
20230726,114700,1138525465,3530,3535,3535,3530,1359
|
|
20230726,114600,1133726460,3535,3535,3535,3535,195
|
|
20230726,114500,1133037135,3535,3535,3535,3535,155
|
|
20230726,114400,1132489210,3535,3535,3535,3535,190
|
|
20230726,114300,1131817560,3530,3535,3535,3530,204
|
|
20230726,114200,1131096540,3535,3535,3535,3535,341
|
|
20230726,114100,1129891105,3535,3535,3535,3535,200
|
|
20230726,114000,1129184105,3530,3535,3535,3530,48
|
|
20230726,113900,1129014650,3535,3535,3535,3535,199
|
|
20230726,113800,1128311185,3535,3535,3535,3535,182
|
|
20230726,113700,1127667815,3535,3535,3535,3535,183
|
|
20230726,113600,1127020910,3535,3535,3535,3535,189
|
|
20230726,113500,1126352795,3535,3535,3535,3535,193
|
|
20230726,113400,1125670540,3535,3535,3535,3535,2
|
|
20230726,113300,1125663470,3535,3535,3535,3535,177
|
|
20230726,113200,1125037775,3535,3535,3535,3535,184
|
|
20230726,113100,1124387335,3535,3535,3535,3535,0
|
|
20230726,113000,1124387335,3535,3535,3535,3535,2
|
|
20230726,112900,1124380265,3535,3525,3535,3525,1706
|
|
20230726,112800,1118363745,3525,3525,3525,3525,182
|
|
20230726,112700,1117722195,3525,3525,3525,3525,2
|
|
20230726,112600,1117715145,3525,3525,3525,3520,247
|
|
20230726,112500,1116844760,3525,3525,3525,3525,3
|
|
20230726,112400,1116834185,3520,3525,3525,3520,443
|
|
20230726,112300,1115273870,3525,3525,3525,3525,2
|
|
20230726,112200,1115266820,3525,3525,3525,3525,0
|
|
20230726,112100,1115266820,3525,3525,3525,3525,3
|
|
20230726,112000,1115256245,3525,3525,3525,3525,2
|
|
20230726,111900,1115249195,3525,3525,3525,3525,4
|
|
20230726,111800,1115235095,3525,3525,3525,3525,6
|
|
20230726,111700,1115213945,3525,3525,3525,3525,0
|
|
20230726,111600,1115213945,3525,3515,3525,3510,15002
|
|
20230726,111500,1062546390,3510,3525,3525,3510,5044
|
|
20230726,111400,1044834135,3525,3525,3525,3525,3
|
|
20230726,111300,1044823560,3515,3515,3515,3515,852
|
|
20230726,111200,1041828780,3515,3515,3515,3515,52
|
|
20230726,111100,1041646000,3515,3505,3515,3505,4150
|
|
20230726,111000,1027094445,3505,3505,3505,3500,680
|
|
20230726,110900,1024713140,3505,3520,3520,3505,10528
|
|
20230726,110800,987759305,3520,3520,3520,3520,88
|
|
20230726,110700,987449545,3520,3520,3520,3520,103
|
|
20230726,110600,987086985,3520,3520,3520,3520,117
|
|
20230726,110500,986675145,3520,3520,3520,3520,142
|
|
20230726,110400,986175305,3520,3520,3520,3520,0
|
|
20230726,110300,986175305,3520,3520,3520,3520,3
|
|
20230726,110200,986164745,3520,3520,3520,3520,0
|
|
20230726,110100,986164745,3520,3520,3520,3520,2
|
|
20230726,110000,986157705,3520,3520,3520,3520,3
|
|
20230726,105900,986147145,3515,3515,3515,3515,46
|
|
20230726,105800,985985455,3525,3525,3525,3525,2
|
|
20230726,105700,985978405,3525,3525,3525,3525,0
|
|
20230726,105600,985978405,3525,3525,3525,3525,3
|
|
20230726,105500,985967830,3525,3525,3525,3525,0
|
|
20230726,105400,985967830,3525,3525,3525,3525,2
|
|
20230726,105300,985960780,3525,3525,3525,3525,0
|
|
20230726,105200,985960780,3525,3525,3525,3525,3
|
|
20230726,105100,985950205,3525,3525,3525,3525,100
|
|
20230726,105000,985597705,3525,3520,3525,3520,702
|
|
20230726,104900,983126655,3520,3520,3520,3520,3
|
|
20230726,104800,983116095,3520,3520,3520,3520,200
|
|
20230726,104700,982412095,3520,3510,3520,3510,5620
|
|
20230726,104600,962685875,3520,3520,3520,3520,0
|
|
20230726,104500,962685875,3520,3515,3520,3510,786
|
|
20230726,104400,959926625,3520,3520,3520,3520,0
|
|
20230726,104300,959926625,3520,3520,3520,3520,2
|
|
20230726,104200,959919585,3520,3520,3520,3520,0
|
|
20230726,104100,959919585,3520,3520,3520,3520,3
|
|
20230726,104000,959909025,3515,3520,3520,3515,111
|
|
20230726,103900,959518850,3515,3515,3515,3515,19
|
|
20230726,103800,959452065,3515,3515,3515,3515,3
|
|
20230726,103700,959441520,3515,3515,3515,3515,1231
|
|
20230726,103600,955114555,3510,3515,3515,3510,12
|
|
20230726,103500,955072425,3515,3515,3515,3515,16
|
|
20230726,103400,955016185,3515,3515,3515,3515,3
|
|
20230726,103300,955005640,3515,3515,3515,3515,0
|
|
20230726,103200,955005640,3515,3510,3515,3510,12284
|
|
20230726,103100,911888790,3515,3515,3515,3515,0
|
|
20230726,103000,911888790,3515,3515,3515,3515,4
|
|
20230726,102900,911874730,3515,3515,3515,3515,2
|
|
20230726,102800,911867700,3515,3515,3515,3515,0
|
|
20230726,102700,911867700,3515,3510,3515,3510,89
|
|
20230726,102600,911555300,3515,3515,3515,3515,0
|
|
20230726,102500,911555300,3515,3510,3515,3510,2008
|
|
20230726,102400,904507210,3505,3515,3515,3505,6716
|
|
20230726,102300,880932855,3525,3525,3525,3525,2
|
|
20230726,102200,880925805,3525,3525,3525,3525,0
|
|
20230726,102100,880925805,3525,3525,3525,3525,2
|
|
20230726,102000,880918755,3520,3525,3525,3520,109
|
|
20230726,101900,880535065,3525,3525,3525,3525,0
|
|
20230726,101800,880535065,3525,3525,3525,3525,2
|
|
20230726,101700,880528015,3510,3510,3510,3510,0
|
|
20230726,101600,880528015,3510,3525,3525,3510,5402
|
|
20230726,101500,861564205,3525,3525,3525,3525,0
|
|
20230726,101400,861564205,3525,3515,3525,3510,1002
|
|
20230726,101300,858046880,3525,3525,3525,3525,0
|
|
20230726,101200,858046880,3525,3525,3525,3525,2
|
|
20230726,101100,858039830,3525,3525,3525,3525,1
|
|
20230726,101000,858036305,3525,3525,3525,3525,2
|
|
20230726,100900,858029255,3525,3525,3525,3525,2
|
|
20230726,100800,858022205,3510,3510,3510,3510,2
|
|
20230726,100700,858015185,3525,3525,3525,3525,2
|
|
20230726,100600,858008135,3525,3525,3525,3525,0
|
|
20230726,100500,858008135,3525,3525,3525,3520,2504
|
|
20230726,100400,849193030,3540,3540,3540,3540,0
|
|
20230726,100300,849193030,3540,3540,3540,3540,3
|
|
20230726,100200,849182410,3540,3540,3540,3540,0
|
|
20230726,100100,849182410,3540,3540,3540,3535,22114
|
|
20230726,100000,770899915,3540,3540,3545,3540,22475
|
|
20230726,095900,691334555,3540,3540,3540,3535,15159
|
|
20230726,095800,637674055,3545,3545,3545,3545,2
|
|
20230726,095700,637666965,3540,3550,3550,3535,10945
|
|
20230726,095600,598912200,3555,3550,3555,3550,59
|
|
20230726,095500,598702740,3555,3555,3555,3555,0
|
|
20230726,095400,598702740,3555,3555,3555,3555,5
|
|
20230726,095300,598684965,3555,3555,3555,3555,0
|
|
20230726,095200,598684965,3555,3555,3555,3555,2
|
|
20230726,095100,598677855,3550,3560,3560,3550,502
|
|
20230726,095000,596895735,3560,3560,3560,3560,0
|
|
20230726,094900,596895735,3560,3560,3560,3560,2
|
|
20230726,094800,596888615,3560,3560,3560,3560,5
|
|
20230726,094700,596870815,3560,3560,3560,3560,2
|
|
20230726,094600,596863695,3560,3560,3560,3560,0
|
|
20230726,094500,596863695,3560,3560,3560,3560,2
|
|
20230726,094400,596856575,3560,3560,3560,3560,0
|
|
20230726,094300,596856575,3560,3560,3560,3560,2
|
|
20230726,094200,596849455,3560,3560,3560,3560,0
|
|
20230726,094100,596849455,3560,3560,3560,3560,2
|
|
20230726,094000,596842335,3555,3560,3560,3555,517
|
|
20230726,093900,595004390,3560,3560,3560,3560,0
|
|
20230726,093800,595004390,3560,3560,3560,3560,3
|
|
20230726,093700,594993710,3555,3555,3555,3555,150
|
|
20230726,093600,594460460,3560,3555,3565,3555,43597
|
|
20230726,093500,439259105,3550,3560,3565,3550,21098
|
|
20230726,093400,364148590,3560,3560,3570,3560,28002
|
|
20230726,093300,264461450,3570,3555,3570,3555,23118
|
|
20230726,093200,182180895,3555,3555,3555,3550,510
|
|
20230726,093100,180369335,3560,3565,3565,3560,1678
|
|
20230726,093000,174395645,3565,3565,3565,3565,1723
|
|
20230726,092900,168253150,3565,3570,3570,3565,873
|
|
20230726,092800,165140895,3565,3575,3575,3565,137
|
|
20230726,092700,164651850,3570,3585,3585,3570,2002
|
|
20230726,092600,157504680,3570,3570,3570,3570,50
|
|
20230726,092500,157326180,3570,3585,3585,3570,1460
|
|
20230726,092400,152092095,3585,3560,3590,3560,19851
|
|
20230726,092300,81206470,3560,3560,3565,3555,11234
|
|
20230726,092200,41213425,3560,3560,3560,3555,5233
|
|
20230726,092100,22584655,3565,3565,3565,3565,2
|
|
20230726,092000,22577525,3565,3565,3565,3565,2
|
|
20230726,091900,22570395,3560,3560,3560,3560,0
|
|
20230726,091800,22570395,3560,3565,3565,3560,506
|
|
20230726,091700,20769025,3560,3560,3560,3560,5
|
|
20230726,091600,20751225,3565,3565,3565,3565,2
|
|
20230726,091500,20744095,3560,3560,3560,3560,124
|
|
20230726,091400,20302655,3565,3560,3565,3560,1402
|
|
20230726,091300,15311525,3565,3565,3565,3565,0
|
|
20230726,091200,15311525,3565,3565,3565,3565,2
|
|
20230726,091100,15304395,3565,3565,3565,3565,2
|
|
20230726,091000,15297265,3560,3560,3560,3560,764
|
|
20230726,090900,12577425,3565,3565,3565,3565,2
|
|
20230726,090800,12570295,3565,3565,3565,3565,0
|
|
20230726,090700,12570295,3565,3565,3565,3565,2
|
|
20230726,090600,12563165,3560,3560,3560,3560,1017
|
|
20230726,090500,8942645,3560,3560,3565,3555,1881
|
|
20230726,090400,2246060,3565,3565,3565,3565,129
|
|
20230726,090300,1786175,3570,3565,3570,3565,20
|
|
20230726,090200,1714780,3560,3555,3560,3555,355
|
|
20230726,090100,450990,3555,3565,3565,3555,20
|
|
20230726,090000,379880,3580,3550,3580,3550,107
|