660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,195700,1136803800,11900,11900,11900,11900,499
|
|
20230726,195600,1136803800,11900,11900,11900,11900,0
|
|
20230726,195500,1136803800,11900,11900,11900,11900,0
|
|
20230726,195400,1136803800,11900,11900,11900,11900,0
|
|
20230726,195300,1136803800,11900,11900,11900,11900,0
|
|
20230726,195200,1136803800,11900,11900,11900,11900,0
|
|
20230726,195100,1136803800,11900,11900,11900,11900,0
|
|
20230726,195000,1136803800,11900,11900,11900,11900,0
|
|
20230726,194900,1136803800,11900,11900,11900,11900,0
|
|
20230726,194800,1136803800,11900,11900,11900,11900,0
|
|
20230726,194700,1136803800,11900,11900,11900,11900,0
|
|
20230726,194600,1136803800,11900,11900,11900,11900,0
|
|
20230726,194500,1136803800,11900,11900,11900,11900,0
|
|
20230726,194400,1136803800,11900,11900,11900,11900,0
|
|
20230726,194300,1136803800,11900,11900,11900,11900,0
|
|
20230726,194200,1136803800,11900,11900,11900,11900,0
|
|
20230726,194100,1136803800,11900,11900,11900,11900,0
|
|
20230726,194000,1136803800,11900,11900,11900,11900,0
|
|
20230726,193900,1136803800,11900,11900,11900,11900,0
|
|
20230726,193800,1136803800,11900,11900,11900,11900,0
|
|
20230726,193700,1136803800,11900,11900,11900,11900,0
|
|
20230726,193600,1136803800,11900,11900,11900,11900,0
|
|
20230726,193500,1136803800,11900,11900,11900,11900,0
|
|
20230726,193400,1136803800,11900,11900,11900,11900,0
|
|
20230726,193300,1136803800,11900,11900,11900,11900,0
|
|
20230726,193200,1136803800,11900,11900,11900,11900,0
|
|
20230726,193100,1136803800,11900,11900,11900,11900,0
|
|
20230726,193000,1136803800,11900,11900,11900,11900,0
|
|
20230726,192900,1136803800,11900,11900,11900,11900,0
|
|
20230726,192800,1136803800,11900,11900,11900,11900,0
|
|
20230726,192700,1136803800,11900,11900,11900,11900,499
|
|
20230726,192600,1136803800,11900,11900,11900,11900,0
|
|
20230726,192500,1136803800,11900,11900,11900,11900,0
|
|
20230726,192400,1136803800,11900,11900,11900,11900,0
|
|
20230726,192300,1136803800,11900,11900,11900,11900,0
|
|
20230726,192200,1136803800,11900,11900,11900,11900,0
|
|
20230726,192100,1136803800,11900,11900,11900,11900,0
|
|
20230726,192000,1136803800,11900,11900,11900,11900,0
|
|
20230726,191900,1136803800,11900,11900,11900,11900,0
|
|
20230726,191800,1136803800,11900,11900,11900,11900,0
|
|
20230726,191700,1136803800,11900,11900,11900,11900,0
|
|
20230726,191600,1136803800,11900,11900,11900,11900,0
|
|
20230726,191500,1136803800,11900,11900,11900,11900,0
|
|
20230726,191400,1136803800,11900,11900,11900,11900,0
|
|
20230726,191300,1136803800,11900,11900,11900,11900,0
|
|
20230726,191200,1136803800,11900,11900,11900,11900,0
|
|
20230726,191100,1136803800,11900,11900,11900,11900,0
|
|
20230726,191000,1136803800,11900,11900,11900,11900,0
|
|
20230726,190900,1136803800,11900,11900,11900,11900,0
|
|
20230726,190800,1136803800,11900,11900,11900,11900,0
|
|
20230726,190700,1136803800,11900,11900,11900,11900,0
|
|
20230726,190600,1136803800,11900,11900,11900,11900,0
|
|
20230726,190500,1136803800,11900,11900,11900,11900,0
|
|
20230726,190400,1136803800,11900,11900,11900,11900,0
|
|
20230726,190300,1136803800,11900,11900,11900,11900,0
|
|
20230726,190200,1136803800,11900,11900,11900,11900,0
|
|
20230726,190100,1136803800,11900,11900,11900,11900,0
|
|
20230726,190000,1136803800,11900,11900,11900,11900,0
|
|
20230726,185900,1136803800,11900,11900,11900,11900,0
|
|
20230726,185800,1136803800,11900,11900,11900,11900,0
|
|
20230726,185700,1136803800,11900,11900,11900,11900,499
|
|
20230726,185600,1136803800,11900,11900,11900,11900,0
|
|
20230726,185500,1136803800,11900,11900,11900,11900,0
|
|
20230726,185400,1136803800,11900,11900,11900,11900,0
|
|
20230726,185300,1136803800,11900,11900,11900,11900,0
|
|
20230726,185200,1136803800,11900,11900,11900,11900,0
|
|
20230726,185100,1136803800,11900,11900,11900,11900,0
|
|
20230726,185000,1136803800,11900,11900,11900,11900,0
|
|
20230726,184900,1136803800,11900,11900,11900,11900,0
|
|
20230726,184800,1136803800,11900,11900,11900,11900,0
|
|
20230726,184700,1136803800,11900,11900,11900,11900,0
|
|
20230726,184600,1136803800,11900,11900,11900,11900,0
|
|
20230726,184500,1136803800,11900,11900,11900,11900,0
|
|
20230726,184400,1136803800,11900,11900,11900,11900,0
|
|
20230726,184300,1136803800,11900,11900,11900,11900,0
|
|
20230726,184200,1136803800,11900,11900,11900,11900,0
|
|
20230726,184100,1136803800,11900,11900,11900,11900,0
|
|
20230726,184000,1136803800,11900,11900,11900,11900,0
|
|
20230726,183900,1136803800,11900,11900,11900,11900,0
|
|
20230726,183800,1136803800,11900,11900,11900,11900,0
|
|
20230726,183700,1136803800,11900,11900,11900,11900,0
|
|
20230726,183600,1136803800,11900,11900,11900,11900,0
|
|
20230726,183500,1136803800,11900,11900,11900,11900,0
|
|
20230726,183400,1136803800,11900,11900,11900,11900,0
|
|
20230726,183300,1136803800,11900,11900,11900,11900,0
|
|
20230726,183200,1136803800,11900,11900,11900,11900,0
|
|
20230726,183100,1136803800,11900,11900,11900,11900,0
|
|
20230726,183000,1136803800,11900,11900,11900,11900,0
|
|
20230726,182900,1136803800,11900,11900,11900,11900,0
|
|
20230726,182800,1136803800,11900,11900,11900,11900,0
|
|
20230726,182700,1136803800,11900,11900,11900,11900,499
|
|
20230726,182600,1136803800,11900,11900,11900,11900,0
|
|
20230726,182500,1136803800,11900,11900,11900,11900,0
|
|
20230726,182400,1136803800,11900,11900,11900,11900,0
|
|
20230726,182300,1136803800,11900,11900,11900,11900,0
|
|
20230726,182200,1136803800,11900,11900,11900,11900,0
|
|
20230726,182100,1136803800,11900,11900,11900,11900,0
|
|
20230726,182000,1136803800,11900,11900,11900,11900,0
|
|
20230726,181900,1136803800,11900,11900,11900,11900,0
|
|
20230726,181800,1136803800,11900,11900,11900,11900,0
|
|
20230726,181700,1136803800,11900,11900,11900,11900,0
|
|
20230726,181600,1136803800,11900,11900,11900,11900,0
|
|
20230726,181500,1136803800,11900,11900,11900,11900,0
|
|
20230726,181400,1136803800,11900,11900,11900,11900,0
|
|
20230726,181300,1136803800,11900,11900,11900,11900,0
|
|
20230726,181200,1136803800,11900,11900,11900,11900,0
|
|
20230726,181100,1136803800,11900,11900,11900,11900,0
|
|
20230726,181000,1136803800,11900,11900,11900,11900,0
|
|
20230726,180900,1136803800,11900,11900,11900,11900,0
|
|
20230726,180800,1136803800,11900,11900,11900,11900,0
|
|
20230726,180700,1136803800,11900,11900,11900,11900,0
|
|
20230726,180600,1136803800,11900,11900,11900,11900,0
|
|
20230726,180500,1136803800,11900,11900,11900,11900,0
|
|
20230726,180400,1136803800,11900,11900,11900,11900,0
|
|
20230726,180300,1136803800,11900,11900,11900,11900,0
|
|
20230726,180200,1136803800,11900,11900,11900,11900,0
|
|
20230726,180100,1136803800,11900,11900,11900,11900,0
|
|
20230726,180000,1136803800,11900,11900,11900,11900,0
|
|
20230726,175900,1136803800,11900,11900,11900,11900,0
|
|
20230726,175800,1136803800,11900,11900,11900,11900,0
|
|
20230726,175700,1136803800,11900,11900,11900,11900,499
|
|
20230726,175600,1136803800,11900,11900,11900,11900,0
|
|
20230726,175500,1136803800,11900,11900,11900,11900,0
|
|
20230726,175400,1136803800,11900,11900,11900,11900,0
|
|
20230726,175300,1136803800,11900,11900,11900,11900,0
|
|
20230726,175200,1136803800,11900,11900,11900,11900,0
|
|
20230726,175100,1136803800,11900,11900,11900,11900,0
|
|
20230726,175000,1136803800,11900,11900,11900,11900,0
|
|
20230726,174900,1136803800,11900,11900,11900,11900,0
|
|
20230726,174800,1136803800,11900,11900,11900,11900,0
|
|
20230726,174700,1136803800,11900,11900,11900,11900,0
|
|
20230726,174600,1136803800,11900,11900,11900,11900,0
|
|
20230726,174500,1136803800,11900,11900,11900,11900,0
|
|
20230726,174400,1136803800,11900,11900,11900,11900,0
|
|
20230726,174300,1136803800,11900,11900,11900,11900,0
|
|
20230726,174200,1136803800,11900,11900,11900,11900,0
|
|
20230726,174100,1136803800,11900,11900,11900,11900,0
|
|
20230726,174000,1136803800,11900,11900,11900,11900,0
|
|
20230726,173900,1136803800,11900,11900,11900,11900,0
|
|
20230726,173800,1136803800,11900,11900,11900,11900,0
|
|
20230726,173700,1136803800,11900,11900,11900,11900,0
|
|
20230726,173600,1136803800,11900,11900,11900,11900,0
|
|
20230726,173500,1136803800,11900,11900,11900,11900,0
|
|
20230726,173400,1136803800,11900,11900,11900,11900,0
|
|
20230726,173300,1136803800,11900,11900,11900,11900,0
|
|
20230726,173200,1136803800,11900,11900,11900,11900,0
|
|
20230726,173100,1136803800,11900,11900,11900,11900,0
|
|
20230726,173000,1136803800,11900,11900,11900,11900,0
|
|
20230726,172900,1136803800,11900,11900,11900,11900,0
|
|
20230726,172800,1136803800,11900,11900,11900,11900,0
|
|
20230726,172700,1136803800,11900,11900,11900,11900,499
|
|
20230726,172600,1136803800,11900,11900,11900,11900,0
|
|
20230726,172500,1136803800,11900,11900,11900,11900,0
|
|
20230726,172400,1136803800,11900,11900,11900,11900,0
|
|
20230726,172300,1136803800,11900,11900,11900,11900,0
|
|
20230726,172200,1136803800,11900,11900,11900,11900,0
|
|
20230726,172100,1136803800,11900,11900,11900,11900,0
|
|
20230726,172000,1136803800,11900,11900,11900,11900,0
|
|
20230726,171900,1136803800,11900,11900,11900,11900,0
|
|
20230726,171800,1136803800,11900,11900,11900,11900,0
|
|
20230726,171700,1136803800,11900,11900,11900,11900,0
|
|
20230726,171600,1136803800,11900,11900,11900,11900,0
|
|
20230726,171500,1136803800,11900,11900,11900,11900,0
|
|
20230726,171400,1136803800,11900,11900,11900,11900,0
|
|
20230726,171300,1136803800,11900,11900,11900,11900,0
|
|
20230726,171200,1136803800,11900,11900,11900,11900,0
|
|
20230726,171100,1136803800,11900,11900,11900,11900,0
|
|
20230726,171000,1136803800,11900,11900,11900,11900,0
|
|
20230726,170900,1136803800,11900,11900,11900,11900,0
|
|
20230726,170800,1136803800,11900,11900,11900,11900,0
|
|
20230726,170700,1136803800,11900,11900,11900,11900,0
|
|
20230726,170600,1136803800,11900,11900,11900,11900,0
|
|
20230726,170500,1136803800,11900,11900,11900,11900,0
|
|
20230726,170400,1136803800,11900,11900,11900,11900,0
|
|
20230726,170300,1136803800,11900,11900,11900,11900,0
|
|
20230726,170200,1136803800,11900,11900,11900,11900,0
|
|
20230726,170100,1136803800,11900,11900,11900,11900,0
|
|
20230726,170000,1136803800,11900,11900,11900,11900,0
|
|
20230726,165900,1136803800,11900,11900,11900,11900,0
|
|
20230726,165800,1136803800,11900,11900,11900,11900,0
|
|
20230726,165700,1136803800,11900,11900,11900,11900,499
|
|
20230726,165600,1136803800,11900,11900,11900,11900,0
|
|
20230726,165500,1136803800,11900,11900,11900,11900,0
|
|
20230726,165400,1136803800,11900,11900,11900,11900,0
|
|
20230726,165300,1136803800,11900,11900,11900,11900,0
|
|
20230726,165200,1136803800,11900,11900,11900,11900,0
|
|
20230726,165100,1136803800,11900,11900,11900,11900,0
|
|
20230726,165000,1136803800,11900,11900,11900,11900,0
|
|
20230726,164900,1136803800,11900,11900,11900,11900,0
|
|
20230726,164800,1136803800,11900,11900,11900,11900,0
|
|
20230726,164700,1136803800,11900,11900,11900,11900,0
|
|
20230726,164600,1136803800,11900,11900,11900,11900,0
|
|
20230726,164500,1136803800,11900,11900,11900,11900,0
|
|
20230726,164400,1136803800,11900,11900,11900,11900,0
|
|
20230726,164300,1136803800,11900,11900,11900,11900,0
|
|
20230726,164200,1136803800,11900,11900,11900,11900,0
|
|
20230726,164100,1136803800,11900,11900,11900,11900,0
|
|
20230726,164000,1136803800,11900,11900,11900,11900,0
|
|
20230726,163900,1136803800,11900,11900,11900,11900,0
|
|
20230726,163800,1136803800,11900,11900,11900,11900,0
|
|
20230726,163700,1136803800,11900,11900,11900,11900,0
|
|
20230726,163600,1136803800,11900,11900,11900,11900,0
|
|
20230726,163500,1136803800,11900,11900,11900,11900,0
|
|
20230726,163400,1136803800,11900,11900,11900,11900,0
|
|
20230726,163300,1136803800,11900,11900,11900,11900,0
|
|
20230726,163200,1136803800,11900,11900,11900,11900,0
|
|
20230726,163100,1136803800,11900,11900,11900,11900,0
|
|
20230726,163000,1136803800,11900,11900,11900,11900,0
|
|
20230726,162900,1136803800,11900,11900,11900,11900,0
|
|
20230726,162800,1136803800,11900,11900,11900,11900,0
|
|
20230726,162700,1136803800,11900,11900,11900,11900,499
|
|
20230726,162600,1136803800,11900,11900,11900,11900,0
|
|
20230726,162500,1136803800,11900,11900,11900,11900,0
|
|
20230726,162400,1136803800,11900,11900,11900,11900,0
|
|
20230726,162300,1136803800,11900,11900,11900,11900,0
|
|
20230726,162200,1136803800,11900,11900,11900,11900,0
|
|
20230726,162100,1136803800,11900,11900,11900,11900,0
|
|
20230726,162000,1136803800,11900,11900,11900,11900,0
|
|
20230726,161900,1136803800,11900,11900,11900,11900,0
|
|
20230726,161800,1136803800,11900,11900,11900,11900,0
|
|
20230726,161700,1136803800,11900,11900,11900,11900,0
|
|
20230726,161600,1136803800,11900,11900,11900,11900,0
|
|
20230726,161500,1136803800,11900,11900,11900,11900,0
|
|
20230726,161400,1136803800,11900,11900,11900,11900,0
|
|
20230726,161300,1136803800,11900,11900,11900,11900,0
|
|
20230726,161200,1136803800,11900,11900,11900,11900,0
|
|
20230726,161100,1136803800,11900,11900,11900,11900,0
|
|
20230726,161000,1136803800,11900,11900,11900,11900,0
|
|
20230726,160900,1136803800,11900,11900,11900,11900,0
|
|
20230726,160800,1136803800,11900,11900,11900,11900,0
|
|
20230726,160700,1136803800,11900,11900,11900,11900,0
|
|
20230726,160600,1136803800,11900,11900,11900,11900,0
|
|
20230726,160500,1136803800,11900,11900,11900,11900,0
|
|
20230726,160400,1136803800,11900,11900,11900,11900,0
|
|
20230726,160300,1136803800,11900,11900,11900,11900,0
|
|
20230726,160200,1136803800,11900,11900,11900,11900,0
|
|
20230726,160100,1136803800,11900,11900,11900,11900,0
|
|
20230726,160000,1136803800,11900,11900,11900,11900,0
|
|
20230726,155900,1136803800,11900,11900,11900,11900,0
|
|
20230726,155800,1136803800,11900,11900,11900,11900,0
|
|
20230726,155700,1136803800,11900,11900,11900,11900,499
|
|
20230726,155600,1136803800,11900,11900,11900,11900,0
|
|
20230726,155500,1136803800,11900,11900,11900,11900,0
|
|
20230726,155400,1136803800,11900,11900,11900,11900,0
|
|
20230726,155300,1136803800,11900,11900,11900,11900,0
|
|
20230726,155200,1136803800,11900,11900,11900,11900,0
|
|
20230726,155100,1136803800,11900,11900,11900,11900,0
|
|
20230726,155000,1136803800,11900,11900,11900,11900,0
|
|
20230726,154900,1136803800,11900,11900,11900,11900,0
|
|
20230726,154800,1136803800,11900,11900,11900,11900,0
|
|
20230726,154700,1136803800,11900,11900,11900,11900,0
|
|
20230726,154600,1136803800,11900,11900,11900,11900,0
|
|
20230726,154500,1136803800,11900,11900,11900,11900,0
|
|
20230726,154400,1136803800,11900,11900,11900,11900,0
|
|
20230726,154300,1136803800,11900,11900,11900,11900,0
|
|
20230726,154200,1136803800,11900,11900,11900,11900,0
|
|
20230726,154100,1136803800,11900,11900,11900,11900,0
|
|
20230726,154000,1136803800,11900,11900,11900,11900,0
|
|
20230726,153900,1136803800,11900,11900,11900,11900,0
|
|
20230726,153800,1136803800,11900,11900,11900,11900,0
|
|
20230726,153700,1136803800,11900,11900,11900,11900,0
|
|
20230726,153600,1136803800,11900,11900,11900,11900,0
|
|
20230726,153500,1136803800,11900,11900,11900,11900,0
|
|
20230726,153400,1136803800,11900,11900,11900,11900,0
|
|
20230726,153300,1136803800,11900,11900,11900,11900,0
|
|
20230726,153200,1136803800,11900,11900,11900,11900,0
|
|
20230726,153100,1136803800,11900,11900,11900,11900,0
|
|
20230726,153000,1136803800,11900,11900,11900,11900,499
|
|
20230726,152900,1130865700,11950,11950,11950,11950,0
|
|
20230726,152800,1130865700,11950,11950,11950,11950,0
|
|
20230726,152700,1130865700,11950,11950,11950,11950,0
|
|
20230726,152600,1130865700,11950,11950,11950,11950,0
|
|
20230726,152500,1130865700,11950,11950,11950,11950,0
|
|
20230726,152400,1130865700,11950,11950,11950,11950,0
|
|
20230726,152300,1130865700,11950,11950,11950,11950,0
|
|
20230726,152200,1130865700,11950,11950,11950,11950,0
|
|
20230726,152100,1130865700,11950,11950,11950,11950,0
|
|
20230726,152000,1130865700,11950,11950,11950,11950,0
|
|
20230726,151900,1130865700,11950,11950,11950,11950,68
|
|
20230726,151800,1130053100,11950,11950,11950,11950,1
|
|
20230726,151700,1130041150,11930,11920,11930,11920,173
|
|
20230726,151600,1127977650,11910,11910,11910,11890,362
|
|
20230726,151500,1123668230,11890,11890,11890,11890,1
|
|
20230726,151400,1123656340,11900,11900,11900,11900,78
|
|
20230726,151300,1122728140,11900,11900,11900,11900,30
|
|
20230726,151200,1122371140,11900,11900,11900,11900,80
|
|
20230726,151100,1121419140,11920,11920,11920,11920,1
|
|
20230726,151000,1121407220,11890,11900,11900,11890,89
|
|
20230726,150900,1120348870,11940,11940,11940,11940,0
|
|
20230726,150800,1120348870,11940,11940,11940,11940,0
|
|
20230726,150700,1120348870,11940,11940,11940,11940,0
|
|
20230726,150600,1120348870,11940,11940,11940,11940,1
|
|
20230726,150500,1120336930,11890,11890,11890,11890,0
|
|
20230726,150400,1120336930,11890,11950,11950,11890,500
|
|
20230726,150300,1114385100,11950,11960,11960,11950,9
|
|
20230726,150200,1114277540,11970,11970,11970,11970,0
|
|
20230726,150100,1114277540,11970,11980,11980,11970,261
|
|
20230726,150000,1111152370,11980,11980,11980,11980,0
|
|
20230726,145900,1111152370,11980,11980,11980,11980,0
|
|
20230726,145800,1111152370,11980,11980,11980,11980,274
|
|
20230726,145700,1107869850,11980,11970,11980,11970,54
|
|
20230726,145600,1107223420,11970,11970,11970,11970,1
|
|
20230726,145500,1107211450,11900,11960,11960,11900,115
|
|
20230726,145400,1105841730,11900,11900,11900,11900,0
|
|
20230726,145300,1105841730,11900,11910,11910,11900,11
|
|
20230726,145200,1105710820,11900,11900,11900,11900,50
|
|
20230726,145100,1105115820,11890,11890,11890,11890,0
|
|
20230726,145000,1105115820,11890,11890,11890,11890,0
|
|
20230726,144900,1105115820,11890,11890,11890,11890,20
|
|
20230726,144800,1104878020,11890,12000,12000,11890,505
|
|
20230726,144700,1098872800,12000,11900,12000,11900,802
|
|
20230726,144600,1089328800,11900,11900,11900,11900,140
|
|
20230726,144500,1087662800,11900,11900,11900,11900,122
|
|
20230726,144400,1086211000,11900,11980,11980,11900,919
|
|
20230726,144300,1075270610,12000,12010,12010,12000,57
|
|
20230726,144200,1074586540,12050,12050,12050,12050,0
|
|
20230726,144100,1074586540,12050,12050,12050,12050,0
|
|
20230726,144000,1074586540,12050,11990,12050,11990,120
|
|
20230726,143900,1073146130,11990,11970,11990,11970,95
|
|
20230726,143800,1072007980,11970,11970,11970,11970,0
|
|
20230726,143700,1072007980,11970,11970,11970,11970,5
|
|
20230726,143600,1071948130,11970,11970,11970,11970,50
|
|
20230726,143500,1071349630,12000,12000,12000,12000,15
|
|
20230726,143400,1071169630,12000,11950,12000,11950,161
|
|
20230726,143300,1069245630,11950,12000,12000,11950,252
|
|
20230726,143200,1066233630,12000,12000,12000,12000,50
|
|
20230726,143100,1065633630,12000,12000,12000,12000,0
|
|
20230726,143000,1065633630,12000,12000,12000,12000,102
|
|
20230726,142900,1064409630,12000,11990,12000,11950,60
|
|
20230726,142800,1063691420,12000,12000,12000,12000,20
|
|
20230726,142700,1063451420,11990,11960,11990,11960,140
|
|
20230726,142600,1061776150,11960,11960,11960,11960,0
|
|
20230726,142500,1061776150,11960,11940,11960,11940,32
|
|
20230726,142400,1061393670,11940,11940,11940,11940,2
|
|
20230726,142300,1061369790,11940,11940,11940,11940,0
|
|
20230726,142200,1061369790,11940,11940,11960,11940,22
|
|
20230726,142100,1061106770,11840,11900,11900,11840,330
|
|
20230726,142000,1057180240,11960,11960,11960,11960,320
|
|
20230726,141900,1053353040,11900,11890,11940,11890,347
|
|
20230726,141800,1049222260,11830,11830,11830,11830,0
|
|
20230726,141700,1049222260,11830,11830,11830,11830,5947
|
|
20230726,141600,978869250,11810,11820,11840,11810,411
|
|
20230726,141500,974009140,11750,11800,11800,11750,1100
|
|
20230726,141400,961074240,11800,11800,11800,11800,0
|
|
20230726,141300,961074240,11800,11800,11800,11800,0
|
|
20230726,141200,961074240,11800,11800,11800,11800,0
|
|
20230726,141100,961074240,11800,11790,11800,11790,132
|
|
20230726,141000,959516960,11790,11790,11790,11790,8
|
|
20230726,140900,959422640,11790,11790,11790,11790,2
|
|
20230726,140800,959399060,11810,11810,11810,11810,113
|
|
20230726,140700,958064530,11830,11830,11830,11830,0
|
|
20230726,140600,958064530,11830,11810,11830,11810,6
|
|
20230726,140500,957993590,11830,11840,11900,11830,86
|
|
20230726,140400,956973600,11840,11810,11840,11810,169
|
|
20230726,140300,954975490,11810,11770,11810,11770,113
|
|
20230726,140200,953642520,11760,11760,11800,11760,260
|
|
20230726,140100,950584520,11800,11820,11820,11750,1840
|
|
20230726,140000,928952880,11780,11780,11780,11780,6
|
|
20230726,135900,928882200,11820,11780,11820,11770,43
|
|
20230726,135800,928374980,11810,11780,11810,11780,233
|
|
20230726,135700,925624560,11810,11780,11820,11780,706
|
|
20230726,135600,917306450,11830,11800,11830,11800,171
|
|
20230726,135500,915288470,11790,11800,11800,11790,88
|
|
20230726,135400,914250770,11870,11800,11870,11800,152
|
|
20230726,135300,912450270,11810,11870,11870,11810,21
|
|
20230726,135200,912202200,11880,11860,11880,11860,36
|
|
20230726,135100,911774720,11850,11840,11860,11780,599
|
|
20230726,135000,904704220,11780,11900,11900,11780,1096
|
|
20230726,134900,891778320,11910,11890,11910,11890,109
|
|
20230726,134800,890481160,11910,11910,11910,11910,0
|
|
20230726,134700,890481160,11910,11900,11910,11900,26
|
|
20230726,134600,890171700,11860,11860,11860,11860,110
|
|
20230726,134500,888867100,11840,11840,11840,11840,0
|
|
20230726,134400,888867100,11840,11840,11840,11840,11
|
|
20230726,134300,888736860,11840,11840,11840,11840,89
|
|
20230726,134200,887683100,11780,11810,11920,11780,693
|
|
20230726,134100,879502750,11920,11820,11920,11820,159
|
|
20230726,134000,877620960,11880,11900,11900,11800,241
|
|
20230726,133900,874762900,11930,11940,11940,11930,42
|
|
20230726,133800,874261630,11940,11950,11960,11940,504
|
|
20230726,133700,868238630,11950,11910,11950,11910,110
|
|
20230726,133600,866925350,11940,11940,11940,11940,42
|
|
20230726,133500,866423870,11860,11860,11940,11860,38
|
|
20230726,133400,865972470,11870,11880,11880,11870,153
|
|
20230726,133300,864156350,11870,11870,11870,11870,0
|
|
20230726,133200,864156350,11870,11880,11880,11870,52
|
|
20230726,133100,863539010,11950,11950,11960,11950,11
|
|
20230726,133000,863407530,11950,11950,11950,11950,0
|
|
20230726,132900,863407530,11950,11930,11950,11930,230
|
|
20230726,132800,860659400,11880,11880,11880,11880,10
|
|
20230726,132700,860540600,11880,11900,11940,11880,121
|
|
20230726,132600,859100210,11950,11950,11950,11950,3
|
|
20230726,132500,859064360,11950,11920,11950,11920,309
|
|
20230726,132400,855380160,11910,11790,11910,11790,1067
|
|
20230726,132300,842687480,11780,11780,11780,11780,0
|
|
20230726,132200,842687480,11780,11900,11900,11780,51
|
|
20230726,132100,842085670,11900,11920,11920,11860,34
|
|
20230726,132000,841681570,11920,11920,11920,11920,10
|
|
20230726,131900,841562370,11920,11880,11920,11850,362
|
|
20230726,131800,837264120,11850,11850,11850,11850,10
|
|
20230726,131700,837145620,11840,11780,11840,11780,802
|
|
20230726,131600,827653540,11750,11750,11750,11750,0
|
|
20230726,131500,827653540,11750,11750,11750,11750,0
|
|
20230726,131400,827653540,11750,11760,11760,11750,194
|
|
20230726,131300,825372150,11750,11800,11800,11750,28
|
|
20230726,131200,825042400,11840,11820,11840,11820,210
|
|
20230726,131100,822559960,11820,11810,11820,11810,20
|
|
20230726,131000,822323740,11820,11820,11820,11820,0
|
|
20230726,130900,822323740,11820,11830,11840,11820,40
|
|
20230726,130800,821850560,11780,11800,11840,11780,514
|
|
20230726,130700,815789240,11800,11800,11800,11800,3
|
|
20230726,130600,815753840,11840,11830,11840,11830,120
|
|
20230726,130500,814334220,11780,11780,11780,11780,0
|
|
20230726,130400,814334220,11780,11800,11800,11780,143
|
|
20230726,130300,812648180,11800,11790,11800,11790,459
|
|
20230726,130200,807232130,11790,11810,11810,11750,703
|
|
20230726,130100,798945480,11800,11790,11800,11780,213
|
|
20230726,130000,796435000,11790,11840,11840,11790,1537
|
|
20230726,125900,778295790,11830,11830,11830,11830,91
|
|
20230726,125800,777219260,11830,11840,11840,11830,202
|
|
20230726,125700,774829180,11830,11830,11830,11830,0
|
|
20230726,125600,774829180,11830,11830,11830,11830,0
|
|
20230726,125500,774829180,11830,11830,11830,11830,0
|
|
20230726,125400,774829180,11830,11830,11830,11830,22
|
|
20230726,125300,774568920,11820,11820,11820,11820,0
|
|
20230726,125200,774568920,11820,11820,11820,11820,0
|
|
20230726,125100,774568920,11820,11840,11840,11820,32
|
|
20230726,125000,774190460,11840,11820,11840,11820,61
|
|
20230726,124900,773469420,11820,11820,11820,11820,300
|
|
20230726,124800,769923420,11820,11830,11830,11820,138
|
|
20230726,124700,768292220,11810,11860,11860,11810,21
|
|
20230726,124600,768044160,11810,11810,11810,11810,155
|
|
20230726,124500,766213610,11800,11850,11850,11800,797
|
|
20230726,124400,756793550,11850,11870,11870,11850,604
|
|
20230726,124300,749629540,11880,11880,11880,11880,59
|
|
20230726,124200,748928620,11880,11920,11920,11880,1346
|
|
20230726,124100,732907740,11920,11940,11940,11920,277
|
|
20230726,124000,729603110,11940,11930,11940,11930,21
|
|
20230726,123900,729352570,11930,11930,11930,11930,1
|
|
20230726,123800,729340640,11910,11910,11910,11910,0
|
|
20230726,123700,729340640,11910,11910,11910,11910,40
|
|
20230726,123600,728864240,11910,11920,11920,11910,241
|
|
20230726,123500,725992930,11910,11910,11910,11910,22
|
|
20230726,123400,725730910,11910,11910,11910,11910,99
|
|
20230726,123300,724551820,11910,11960,11960,11910,434
|
|
20230726,123200,719381130,11960,11950,11960,11950,5
|
|
20230726,123100,719321350,11920,11920,11920,11920,90
|
|
20230726,123000,718248550,11920,11930,11930,11920,244
|
|
20230726,122900,715338690,11930,11930,11930,11930,16
|
|
20230726,122800,715147810,11930,11950,11950,11930,324
|
|
20230726,122700,711276690,11960,11970,11970,11960,117
|
|
20230726,122600,709877360,11970,11970,11970,11970,100
|
|
20230726,122500,708680360,11970,11970,11970,11970,54
|
|
20230726,122400,708033980,11960,11960,11960,11960,1
|
|
20230726,122300,708022020,11970,11970,11970,11970,17
|
|
20230726,122200,707818530,11970,11970,11970,11970,0
|
|
20230726,122100,707818530,11970,11970,11970,11970,111
|
|
20230726,122000,706489860,11970,11990,11990,11970,35
|
|
20230726,121900,706070800,11980,11990,11990,11980,226
|
|
20230726,121800,703362080,12000,12000,12000,12000,0
|
|
20230726,121700,703362080,12000,12050,12050,12000,111
|
|
20230726,121600,702029580,12000,12000,12000,12000,0
|
|
20230726,121500,702029580,12000,12000,12000,12000,0
|
|
20230726,121400,702029580,12000,12000,12000,12000,106
|
|
20230726,121300,700757580,12090,12090,12090,12090,0
|
|
20230726,121200,700757580,12090,12090,12090,12080,109
|
|
20230726,121100,699439790,12000,12050,12050,11990,54
|
|
20230726,121000,698791990,12100,12100,12100,12100,0
|
|
20230726,120900,698791990,12100,12060,12100,12060,42
|
|
20230726,120800,698284540,12060,12060,12060,12060,17
|
|
20230726,120700,698079520,11990,12000,12000,11990,3
|
|
20230726,120600,698043540,12000,12000,12000,12000,7
|
|
20230726,120500,697959540,12000,12060,12060,12000,514
|
|
20230726,120400,691783220,12060,12060,12060,12060,20
|
|
20230726,120300,691542020,12100,12100,12100,12100,0
|
|
20230726,120200,691542020,12100,12100,12100,12100,0
|
|
20230726,120100,691542020,12100,12100,12100,12100,10
|
|
20230726,120000,691421020,12060,12060,12060,12060,10
|
|
20230726,115900,691300420,12050,12050,12050,12050,2
|
|
20230726,115800,691276320,12110,12110,12110,12110,1
|
|
20230726,115700,691264210,12030,12030,12030,12030,0
|
|
20230726,115600,691264210,12030,12030,12030,12030,0
|
|
20230726,115500,691264210,12030,12050,12050,12030,51
|
|
20230726,115400,690650400,12060,12070,12070,12060,200
|
|
20230726,115300,688238100,12060,12060,12060,12060,0
|
|
20230726,115200,688238100,12060,12070,12070,12060,3
|
|
20230726,115100,688201910,12150,12150,12150,12150,0
|
|
20230726,115000,688201910,12150,12150,12150,12150,0
|
|
20230726,114900,688201910,12150,12150,12150,12150,41
|
|
20230726,114800,687703760,12100,12130,12160,12100,43
|
|
20230726,114700,687181130,12060,12060,12060,12060,0
|
|
20230726,114600,687181130,12060,12080,12080,12060,150
|
|
20230726,114500,685372100,12060,12060,12060,12060,0
|
|
20230726,114400,685372100,12060,12060,12060,12060,0
|
|
20230726,114300,685372100,12060,12060,12060,12060,0
|
|
20230726,114200,685372100,12060,12060,12060,12060,0
|
|
20230726,114100,685372100,12060,12070,12070,12060,16
|
|
20230726,114000,685179090,12070,12080,12080,12070,154
|
|
20230726,113900,683320270,12070,12070,12070,12070,0
|
|
20230726,113800,683320270,12070,12070,12070,12070,0
|
|
20230726,113700,683320270,12070,12080,12080,12070,56
|
|
20230726,113600,682644310,12070,12070,12070,12070,0
|
|
20230726,113500,682644310,12070,12090,12090,12070,118
|
|
20230726,113400,681219530,12070,12070,12070,12070,0
|
|
20230726,113300,681219530,12070,12070,12070,12070,0
|
|
20230726,113200,681219530,12070,12070,12070,12070,0
|
|
20230726,113100,681219530,12070,12070,12070,12070,0
|
|
20230726,113000,681219530,12070,12070,12070,12070,0
|
|
20230726,112900,681219530,12070,12070,12070,12070,0
|
|
20230726,112800,681219530,12070,12080,12080,12070,247
|
|
20230726,112700,678238190,12070,12070,12070,12070,0
|
|
20230726,112600,678238190,12070,12070,12070,12070,1
|
|
20230726,112500,678226120,12070,12070,12070,12070,0
|
|
20230726,112400,678226120,12070,12070,12070,12070,0
|
|
20230726,112300,678226120,12070,12070,12130,12070,61
|
|
20230726,112200,677486850,12070,12070,12070,12070,0
|
|
20230726,112100,677486850,12070,12070,12070,12070,0
|
|
20230726,112000,677486850,12070,12070,12070,12070,155
|
|
20230726,111900,675616000,12070,12070,12070,12070,0
|
|
20230726,111800,675616000,12070,12070,12070,12070,11
|
|
20230726,111700,675483230,12230,12230,12230,12230,0
|
|
20230726,111600,675483230,12230,12230,12230,12230,0
|
|
20230726,111500,675483230,12230,12110,12230,12090,740
|
|
20230726,111400,666528560,12110,12230,12230,12110,220
|
|
20230726,111300,663842760,12120,12120,12120,12120,18
|
|
20230726,111200,663624600,12110,12110,12110,12110,0
|
|
20230726,111100,663624600,12110,12110,12110,12110,0
|
|
20230726,111000,663624600,12110,12260,12260,12110,258
|
|
20230726,110900,660462720,12260,12260,12260,12260,163
|
|
20230726,110800,658464340,12280,12280,12280,12280,0
|
|
20230726,110700,658464340,12280,12280,12280,12280,0
|
|
20230726,110600,658464340,12280,12280,12280,12280,0
|
|
20230726,110500,658464340,12280,12280,12280,12280,0
|
|
20230726,110400,658464340,12280,12280,12280,12280,0
|
|
20230726,110300,658464340,12280,12070,12280,12070,2700
|
|
20230726,110200,625458250,12070,12070,12070,12070,30
|
|
20230726,110100,625096150,12070,12050,12070,12050,197
|
|
20230726,110000,622719740,12050,12050,12050,12050,203
|
|
20230726,105900,620273590,12050,11990,12050,11990,1101
|
|
20230726,105800,607052140,11970,11940,11970,11940,109
|
|
20230726,105700,605747440,11930,11940,11940,11930,35
|
|
20230726,105600,605329690,11920,12000,12000,11920,370
|
|
20230726,105500,600917750,11920,11920,11920,11920,0
|
|
20230726,105400,600917750,11920,11920,11920,11920,0
|
|
20230726,105300,600917750,11920,12000,12000,11920,92
|
|
20230726,105200,599820740,12000,12000,12000,12000,20
|
|
20230726,105100,599580740,12010,12010,12010,12010,12
|
|
20230726,105000,599436620,12000,11950,12000,11910,369
|
|
20230726,104900,595026230,11910,11920,11920,11910,1066
|
|
20230726,104800,582320620,11920,11920,11920,11920,29
|
|
20230726,104700,581974940,11920,11980,11980,11920,166
|
|
20230726,104600,579992280,11980,11980,11980,11980,2
|
|
20230726,104500,579968320,12000,11990,12000,11990,5
|
|
20230726,104400,579908330,12000,12000,12000,12000,13
|
|
20230726,104300,579752330,12000,11990,12000,11990,29
|
|
20230726,104200,579404370,11920,12010,12010,11920,39
|
|
20230726,104100,578938860,12010,11970,12010,11970,77
|
|
20230726,104000,578015410,11910,11920,11920,11910,660
|
|
20230726,103900,570154580,12060,11970,12060,11970,52
|
|
20230726,103800,569528930,11900,11990,12000,11900,70
|
|
20230726,103700,568690000,12000,11990,12000,11980,105
|
|
20230726,103600,567430670,12000,11910,12000,11900,582
|
|
20230726,103500,560495920,11910,11940,11990,11910,111
|
|
20230726,103400,559171700,12060,11940,12060,11940,402
|
|
20230726,103300,554371590,11940,11990,11990,11940,108
|
|
20230726,103200,553081770,11940,11940,11940,11940,0
|
|
20230726,103100,553081770,11940,11960,12070,11940,148
|
|
20230726,103000,551311190,11950,12060,12080,11950,185
|
|
20230726,102900,549094380,11960,11970,11970,11960,54
|
|
20230726,102800,548448380,11960,12060,12090,11960,202
|
|
20230726,102700,546016840,12080,11960,12080,11950,50
|
|
20230726,102600,545418870,11950,11990,11990,11950,297
|
|
20230726,102500,541863390,11990,11970,12010,11950,945
|
|
20230726,102400,530560960,11970,12000,12000,11970,2103
|
|
20230726,102300,505347790,12000,12110,12110,12000,510
|
|
20230726,102200,499216360,12230,12030,12240,12020,940
|
|
20230726,102100,487876970,12080,12140,12240,12030,558
|
|
20230726,102000,481131890,12130,12230,12240,12130,521
|
|
20230726,101900,474778400,12230,12210,12240,12210,966
|
|
20230726,101800,462960820,12200,12040,12200,12040,1432
|
|
20230726,101700,445546650,12150,12140,12150,12000,1280
|
|
20230726,101600,430061150,12130,12130,12130,12130,696
|
|
20230726,101500,421618670,12130,12130,12130,12080,238
|
|
20230726,101400,418734940,12100,12100,12100,12100,29
|
|
20230726,101300,418384040,12100,12090,12100,12090,46
|
|
20230726,101200,417827570,12000,12090,12100,12000,207
|
|
20230726,101100,415338150,12090,12090,12090,12090,0
|
|
20230726,101000,415338150,12090,12060,12090,11990,2294
|
|
20230726,100900,387784930,12090,12070,12090,12070,10
|
|
20230726,100800,387664110,12140,12100,12140,12100,84
|
|
20230726,100700,386646030,12100,12100,12100,12100,52
|
|
20230726,100600,386016830,12100,12100,12100,12100,120
|
|
20230726,100500,384564830,12050,11990,12050,11990,104
|
|
20230726,100400,383315830,12000,12110,12150,12000,1193
|
|
20230726,100300,368946280,12140,12100,12140,12000,3412
|
|
20230726,100200,327946860,12100,12100,12100,12100,50
|
|
20230726,100100,327341860,12080,12060,12080,12040,1512
|
|
20230726,100000,309105290,12030,12050,12100,12030,745
|
|
20230726,095900,300140980,12050,12060,12060,12050,1588
|
|
20230726,095800,281003660,12060,12100,12100,12060,3108
|
|
20230726,095700,243462230,12100,12100,12100,12100,613
|
|
20230726,095600,236044930,12140,12140,12140,12140,0
|
|
20230726,095500,236044930,12140,12140,12140,12140,1
|
|
20230726,095400,236032790,12150,12150,12150,12150,0
|
|
20230726,095300,236032790,12150,12150,12150,12150,2
|
|
20230726,095200,236008490,12150,12150,12150,12140,71
|
|
20230726,095100,235145900,12150,12150,12150,12150,1
|
|
20230726,095000,235133750,12150,12080,12150,12080,168
|
|
20230726,094900,233093810,12100,12100,12130,12100,1534
|
|
20230726,094800,214531470,12130,12100,12130,12100,44
|
|
20230726,094700,213997840,12130,12100,12130,12100,740
|
|
20230726,094600,205036500,12050,12120,12120,12050,215
|
|
20230726,094500,202443150,12070,12100,12100,12070,505
|
|
20230726,094400,196345770,12100,12100,12100,12100,2
|
|
20230726,094300,196321570,12100,12100,12130,12100,441
|
|
20230726,094200,190985440,12080,12120,12120,12080,593
|
|
20230726,094100,183813030,12120,12120,12120,12120,19
|
|
20230726,094000,183582750,12220,12190,12240,12120,512
|
|
20230726,093900,177361730,12240,12230,12240,12230,20
|
|
20230726,093800,177117030,12240,12240,12240,12230,176
|
|
20230726,093700,174962840,12240,12190,12240,12130,315
|
|
20230726,093600,171129320,12180,12180,12180,12180,215
|
|
20230726,093500,168510620,12130,12110,12190,12080,169
|
|
20230726,093400,166465850,12080,12110,12110,12080,342
|
|
20230726,093300,162325730,12110,12190,12210,12110,370
|
|
20230726,093200,157816850,12190,12240,12240,12190,331
|
|
20230726,093100,153776750,12240,12210,12240,12200,178
|
|
20230726,093000,151603290,12220,12200,12250,12200,48
|
|
20230726,092900,151015910,12290,12320,12330,12010,1887
|
|
20230726,092800,128063640,12330,12210,12330,12190,300
|
|
20230726,092700,124378510,12340,12210,12340,12190,105
|
|
20230726,092600,123096950,12340,12350,12360,12340,7
|
|
20230726,092500,123010540,12200,12200,12200,12200,53
|
|
20230726,092400,122363940,12410,12280,12540,12100,2874
|
|
20230726,092300,87145780,12300,12300,12310,12300,63
|
|
20230726,092200,86370480,12300,12310,12310,12300,12
|
|
20230726,092100,86222860,12320,12320,12320,12320,0
|
|
20230726,092000,86222860,12320,12320,12320,12320,6
|
|
20230726,091900,86148940,12320,12320,12320,12320,0
|
|
20230726,091800,86148940,12320,12320,12320,12320,3
|
|
20230726,091700,86111980,12320,12320,12320,12320,173
|
|
20230726,091600,83980620,12320,12290,12320,12260,770
|
|
20230726,091500,74502030,12290,12300,12300,12290,477
|
|
20230726,091400,68636280,12320,12320,12320,12310,297
|
|
20230726,091300,64978800,12320,12330,12350,12320,210
|
|
20230726,091200,62389330,12330,12330,12330,12330,168
|
|
20230726,091100,60317890,12330,12330,12330,12320,403
|
|
20230726,091000,55349300,12330,12330,12350,12330,218
|
|
20230726,090900,52660750,12330,12350,12350,12310,836
|
|
20230726,090800,42358100,12340,12340,12340,12340,5
|
|
20230726,090700,42296400,12340,12340,12340,12340,123
|
|
20230726,090600,40778580,12440,12440,12440,12440,6
|
|
20230726,090500,40703940,12450,12370,12450,12300,1022
|
|
20230726,090400,28063060,12380,12400,12400,12380,91
|
|
20230726,090300,26935280,12400,12460,12460,12400,598
|
|
20230726,090200,19509230,12490,12520,12520,12490,679
|
|
20230726,090100,11015080,12540,12620,12620,12540,161
|
|
20230726,090000,8995580,12620,12540,12620,12540,717
|