588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184500,2078846550,48650,48650,48650,48650,702
|
|
20230726,184400,2078846550,48650,48650,48650,48650,0
|
|
20230726,184300,2078846550,48650,48650,48650,48650,0
|
|
20230726,184200,2078846550,48650,48650,48650,48650,0
|
|
20230726,184100,2078846550,48650,48650,48650,48650,0
|
|
20230726,184000,2078846550,48650,48650,48650,48650,0
|
|
20230726,183900,2078846550,48650,48650,48650,48650,0
|
|
20230726,183800,2078846550,48650,48650,48650,48650,0
|
|
20230726,183700,2078846550,48650,48650,48650,48650,0
|
|
20230726,183600,2078846550,48650,48650,48650,48650,0
|
|
20230726,183500,2078846550,48650,48650,48650,48650,0
|
|
20230726,183400,2078846550,48650,48650,48650,48650,0
|
|
20230726,183300,2078846550,48650,48650,48650,48650,0
|
|
20230726,183200,2078846550,48650,48650,48650,48650,0
|
|
20230726,183100,2078846550,48650,48650,48650,48650,0
|
|
20230726,183000,2078846550,48650,48650,48650,48650,0
|
|
20230726,182900,2078846550,48650,48650,48650,48650,0
|
|
20230726,182800,2078846550,48650,48650,48650,48650,0
|
|
20230726,182700,2078846550,48650,48650,48650,48650,0
|
|
20230726,182600,2078846550,48650,48650,48650,48650,0
|
|
20230726,182500,2078846550,48650,48650,48650,48650,0
|
|
20230726,182400,2078846550,48650,48650,48650,48650,0
|
|
20230726,182300,2078846550,48650,48650,48650,48650,0
|
|
20230726,182200,2078846550,48650,48650,48650,48650,0
|
|
20230726,182100,2078846550,48650,48650,48650,48650,0
|
|
20230726,182000,2078846550,48650,48650,48650,48650,0
|
|
20230726,181900,2078846550,48650,48650,48650,48650,0
|
|
20230726,181800,2078846550,48650,48650,48650,48650,0
|
|
20230726,181700,2078846550,48650,48650,48650,48650,0
|
|
20230726,181600,2078846550,48650,48650,48650,48650,0
|
|
20230726,181500,2078846550,48650,48650,48650,48650,702
|
|
20230726,181400,2078846550,48650,48650,48650,48650,0
|
|
20230726,181300,2078846550,48650,48650,48650,48650,0
|
|
20230726,181200,2078846550,48650,48650,48650,48650,0
|
|
20230726,181100,2078846550,48650,48650,48650,48650,0
|
|
20230726,181000,2078846550,48650,48650,48650,48650,0
|
|
20230726,180900,2078846550,48650,48650,48650,48650,0
|
|
20230726,180800,2078846550,48650,48650,48650,48650,0
|
|
20230726,180700,2078846550,48650,48650,48650,48650,0
|
|
20230726,180600,2078846550,48650,48650,48650,48650,0
|
|
20230726,180500,2078846550,48650,48650,48650,48650,0
|
|
20230726,180400,2078846550,48650,48650,48650,48650,0
|
|
20230726,180300,2078846550,48650,48650,48650,48650,0
|
|
20230726,180200,2078846550,48650,48650,48650,48650,0
|
|
20230726,180100,2078846550,48650,48650,48650,48650,0
|
|
20230726,180000,2078846550,48650,48650,48650,48650,0
|
|
20230726,175900,2078846550,48650,48650,48650,48650,0
|
|
20230726,175800,2078846550,48650,48650,48650,48650,0
|
|
20230726,175700,2078846550,48650,48650,48650,48650,0
|
|
20230726,175600,2078846550,48650,48650,48650,48650,0
|
|
20230726,175500,2078846550,48650,48650,48650,48650,0
|
|
20230726,175400,2078846550,48650,48650,48650,48650,0
|
|
20230726,175300,2078846550,48650,48650,48650,48650,0
|
|
20230726,175200,2078846550,48650,48650,48650,48650,0
|
|
20230726,175100,2078846550,48650,48650,48650,48650,0
|
|
20230726,175000,2078846550,48650,48650,48650,48650,0
|
|
20230726,174900,2078846550,48650,48650,48650,48650,0
|
|
20230726,174800,2078846550,48650,48650,48650,48650,0
|
|
20230726,174700,2078846550,48650,48650,48650,48650,0
|
|
20230726,174600,2078846550,48650,48650,48650,48650,0
|
|
20230726,174500,2078846550,48650,48650,48650,48650,702
|
|
20230726,174400,2078846550,48650,48650,48650,48650,0
|
|
20230726,174300,2078846550,48650,48650,48650,48650,0
|
|
20230726,174200,2078846550,48650,48650,48650,48650,0
|
|
20230726,174100,2078846550,48650,48650,48650,48650,0
|
|
20230726,174000,2078846550,48650,48650,48650,48650,0
|
|
20230726,173900,2078846550,48650,48650,48650,48650,0
|
|
20230726,173800,2078846550,48650,48650,48650,48650,0
|
|
20230726,173700,2078846550,48650,48650,48650,48650,0
|
|
20230726,173600,2078846550,48650,48650,48650,48650,0
|
|
20230726,173500,2078846550,48650,48650,48650,48650,0
|
|
20230726,173400,2078846550,48650,48650,48650,48650,0
|
|
20230726,173300,2078846550,48650,48650,48650,48650,0
|
|
20230726,173200,2078846550,48650,48650,48650,48650,0
|
|
20230726,173100,2078846550,48650,48650,48650,48650,0
|
|
20230726,173000,2078846550,48650,48650,48650,48650,0
|
|
20230726,172900,2078846550,48650,48650,48650,48650,0
|
|
20230726,172800,2078846550,48650,48650,48650,48650,0
|
|
20230726,172700,2078846550,48650,48650,48650,48650,0
|
|
20230726,172600,2078846550,48650,48650,48650,48650,0
|
|
20230726,172500,2078846550,48650,48650,48650,48650,0
|
|
20230726,172400,2078846550,48650,48650,48650,48650,0
|
|
20230726,172300,2078846550,48650,48650,48650,48650,0
|
|
20230726,172200,2078846550,48650,48650,48650,48650,0
|
|
20230726,172100,2078846550,48650,48650,48650,48650,0
|
|
20230726,172000,2078846550,48650,48650,48650,48650,0
|
|
20230726,171900,2078846550,48650,48650,48650,48650,0
|
|
20230726,171800,2078846550,48650,48650,48650,48650,0
|
|
20230726,171700,2078846550,48650,48650,48650,48650,0
|
|
20230726,171600,2078846550,48650,48650,48650,48650,0
|
|
20230726,171500,2078846550,48650,48650,48650,48650,702
|
|
20230726,171400,2078846550,48650,48650,48650,48650,0
|
|
20230726,171300,2078846550,48650,48650,48650,48650,0
|
|
20230726,171200,2078846550,48650,48650,48650,48650,0
|
|
20230726,171100,2078846550,48650,48650,48650,48650,0
|
|
20230726,171000,2078846550,48650,48650,48650,48650,0
|
|
20230726,170900,2078846550,48650,48650,48650,48650,0
|
|
20230726,170800,2078846550,48650,48650,48650,48650,0
|
|
20230726,170700,2078846550,48650,48650,48650,48650,0
|
|
20230726,170600,2078846550,48650,48650,48650,48650,0
|
|
20230726,170500,2078846550,48650,48650,48650,48650,0
|
|
20230726,170400,2078846550,48650,48650,48650,48650,0
|
|
20230726,170300,2078846550,48650,48650,48650,48650,0
|
|
20230726,170200,2078846550,48650,48650,48650,48650,0
|
|
20230726,170100,2078846550,48650,48650,48650,48650,0
|
|
20230726,170000,2078846550,48650,48650,48650,48650,0
|
|
20230726,165900,2078846550,48650,48650,48650,48650,0
|
|
20230726,165800,2078846550,48650,48650,48650,48650,0
|
|
20230726,165700,2078846550,48650,48650,48650,48650,0
|
|
20230726,165600,2078846550,48650,48650,48650,48650,0
|
|
20230726,165500,2078846550,48650,48650,48650,48650,0
|
|
20230726,165400,2078846550,48650,48650,48650,48650,0
|
|
20230726,165300,2078846550,48650,48650,48650,48650,0
|
|
20230726,165200,2078846550,48650,48650,48650,48650,0
|
|
20230726,165100,2078846550,48650,48650,48650,48650,0
|
|
20230726,165000,2078846550,48650,48650,48650,48650,0
|
|
20230726,164900,2078846550,48650,48650,48650,48650,0
|
|
20230726,164800,2078846550,48650,48650,48650,48650,0
|
|
20230726,164700,2078846550,48650,48650,48650,48650,0
|
|
20230726,164600,2078846550,48650,48650,48650,48650,0
|
|
20230726,164500,2078846550,48650,48650,48650,48650,702
|
|
20230726,164400,2078846550,48650,48650,48650,48650,0
|
|
20230726,164300,2078846550,48650,48650,48650,48650,0
|
|
20230726,164200,2078846550,48650,48650,48650,48650,0
|
|
20230726,164100,2078846550,48650,48650,48650,48650,0
|
|
20230726,164000,2078846550,48650,48650,48650,48650,0
|
|
20230726,163900,2078846550,48650,48650,48650,48650,0
|
|
20230726,163800,2078846550,48650,48650,48650,48650,0
|
|
20230726,163700,2078846550,48650,48650,48650,48650,0
|
|
20230726,163600,2078846550,48650,48650,48650,48650,0
|
|
20230726,163500,2078846550,48650,48650,48650,48650,0
|
|
20230726,163400,2078846550,48650,48650,48650,48650,0
|
|
20230726,163300,2078846550,48650,48650,48650,48650,0
|
|
20230726,163200,2078846550,48650,48650,48650,48650,0
|
|
20230726,163100,2078846550,48650,48650,48650,48650,0
|
|
20230726,163000,2078846550,48650,48650,48650,48650,0
|
|
20230726,162900,2078846550,48650,48650,48650,48650,0
|
|
20230726,162800,2078846550,48650,48650,48650,48650,0
|
|
20230726,162700,2078846550,48650,48650,48650,48650,0
|
|
20230726,162600,2078846550,48650,48650,48650,48650,0
|
|
20230726,162500,2078846550,48650,48650,48650,48650,0
|
|
20230726,162400,2078846550,48650,48650,48650,48650,0
|
|
20230726,162300,2078846550,48650,48650,48650,48650,0
|
|
20230726,162200,2078846550,48650,48650,48650,48650,0
|
|
20230726,162100,2078846550,48650,48650,48650,48650,0
|
|
20230726,162000,2078846550,48650,48650,48650,48650,0
|
|
20230726,161900,2078846550,48650,48650,48650,48650,0
|
|
20230726,161800,2078846550,48650,48650,48650,48650,0
|
|
20230726,161700,2078846550,48650,48650,48650,48650,0
|
|
20230726,161600,2078846550,48650,48650,48650,48650,0
|
|
20230726,161500,2078846550,48650,48650,48650,48650,702
|
|
20230726,161400,2078846550,48650,48650,48650,48650,0
|
|
20230726,161300,2078846550,48650,48650,48650,48650,0
|
|
20230726,161200,2078846550,48650,48650,48650,48650,0
|
|
20230726,161100,2078846550,48650,48650,48650,48650,0
|
|
20230726,161000,2078846550,48650,48650,48650,48650,0
|
|
20230726,160900,2078846550,48650,48650,48650,48650,0
|
|
20230726,160800,2078846550,48650,48650,48650,48650,0
|
|
20230726,160700,2078846550,48650,48650,48650,48650,0
|
|
20230726,160600,2078846550,48650,48650,48650,48650,0
|
|
20230726,160500,2078846550,48650,48650,48650,48650,0
|
|
20230726,160400,2078846550,48650,48650,48650,48650,0
|
|
20230726,160300,2078846550,48650,48650,48650,48650,0
|
|
20230726,160200,2078846550,48650,48650,48650,48650,0
|
|
20230726,160100,2078846550,48650,48650,48650,48650,0
|
|
20230726,160000,2078846550,48650,48650,48650,48650,0
|
|
20230726,155900,2078846550,48650,48650,48650,48650,0
|
|
20230726,155800,2078846550,48650,48650,48650,48650,0
|
|
20230726,155700,2078846550,48650,48650,48650,48650,0
|
|
20230726,155600,2078846550,48650,48650,48650,48650,0
|
|
20230726,155500,2078846550,48650,48650,48650,48650,0
|
|
20230726,155400,2078846550,48650,48650,48650,48650,0
|
|
20230726,155300,2078846550,48650,48650,48650,48650,0
|
|
20230726,155200,2078846550,48650,48650,48650,48650,0
|
|
20230726,155100,2078846550,48650,48650,48650,48650,0
|
|
20230726,155000,2078846550,48650,48650,48650,48650,0
|
|
20230726,154900,2078846550,48650,48650,48650,48650,0
|
|
20230726,154800,2078846550,48650,48650,48650,48650,0
|
|
20230726,154700,2078846550,48650,48650,48650,48650,0
|
|
20230726,154600,2078846550,48650,48650,48650,48650,0
|
|
20230726,154500,2078846550,48650,48650,48650,48650,702
|
|
20230726,154400,2078846550,48650,48650,48650,48650,0
|
|
20230726,154300,2078846550,48650,48650,48650,48650,0
|
|
20230726,154200,2078846550,48650,48650,48650,48650,0
|
|
20230726,154100,2078846550,48650,48650,48650,48650,0
|
|
20230726,154000,2078846550,48650,48650,48650,48650,0
|
|
20230726,153900,2078846550,48650,48650,48650,48650,0
|
|
20230726,153800,2078846550,48650,48650,48650,48650,0
|
|
20230726,153700,2078846550,48650,48650,48650,48650,0
|
|
20230726,153600,2078846550,48650,48650,48650,48650,0
|
|
20230726,153500,2078846550,48650,48650,48650,48650,0
|
|
20230726,153400,2078846550,48650,48650,48650,48650,0
|
|
20230726,153300,2078846550,48650,48650,48650,48650,0
|
|
20230726,153200,2078846550,48650,48650,48650,48650,0
|
|
20230726,153100,2078846550,48650,48650,48650,48650,0
|
|
20230726,153000,2078846550,48650,48650,48650,48650,702
|
|
20230726,152900,2044694250,48800,48800,48800,48800,0
|
|
20230726,152800,2044694250,48800,48800,48800,48800,0
|
|
20230726,152700,2044694250,48800,48800,48800,48800,0
|
|
20230726,152600,2044694250,48800,48800,48800,48800,0
|
|
20230726,152500,2044694250,48800,48800,48800,48800,0
|
|
20230726,152400,2044694250,48800,48800,48800,48800,0
|
|
20230726,152300,2044694250,48800,48800,48800,48800,0
|
|
20230726,152200,2044694250,48800,48800,48800,48800,0
|
|
20230726,152100,2044694250,48800,48800,48800,48800,0
|
|
20230726,152000,2044694250,48800,48800,48800,48800,0
|
|
20230726,151900,2044694250,48800,48800,48800,48800,2
|
|
20230726,151800,2044596650,49150,49000,49150,49000,59
|
|
20230726,151700,2041698150,48700,48750,48750,48700,161
|
|
20230726,151600,2033853950,48700,48700,48850,48700,411
|
|
20230726,151500,2013836700,48700,48700,48700,48700,10
|
|
20230726,151400,2013349700,48900,48900,48900,48900,40
|
|
20230726,151300,2011393700,48700,48800,48900,48700,149
|
|
20230726,151200,2004133900,48800,48800,48800,48800,15
|
|
20230726,151100,2003401900,48800,48800,48800,48800,0
|
|
20230726,151000,2003401900,48800,49000,49050,48800,128
|
|
20230726,150900,1997146650,49050,49050,49050,49050,4
|
|
20230726,150800,1996950450,49050,49100,49100,49050,41
|
|
20230726,150700,1994937400,48950,49000,49100,48950,145
|
|
20230726,150600,1987819450,48900,48900,48900,48900,38
|
|
20230726,150500,1985961250,49000,49000,49150,49000,186
|
|
20230726,150400,1976846950,49000,49000,49000,49000,233
|
|
20230726,150300,1965429950,49000,49000,49000,49000,24
|
|
20230726,150200,1964253950,49000,49000,49150,49000,33
|
|
20230726,150100,1962632450,49000,49000,49000,49000,9
|
|
20230726,150000,1962191450,49150,49050,49150,49000,182
|
|
20230726,145900,1953246400,49000,49000,49100,49000,7
|
|
20230726,145800,1952903200,49050,48900,49050,48900,439
|
|
20230726,145700,1931395700,48900,48800,48900,48800,174
|
|
20230726,145600,1922904400,48650,48650,48650,48650,5
|
|
20230726,145500,1922661150,48650,48750,48750,48650,112
|
|
20230726,145400,1917201350,48600,48600,48600,48600,7
|
|
20230726,145300,1916861150,48750,48750,48750,48750,10
|
|
20230726,145200,1916373650,48750,48750,48750,48750,60
|
|
20230726,145100,1913448650,48750,48750,48750,48650,13
|
|
20230726,145000,1912815100,48750,48750,48750,48750,0
|
|
20230726,144900,1912815100,48750,48750,48750,48750,1
|
|
20230726,144800,1912766350,48800,48800,48800,48800,1
|
|
20230726,144700,1912717550,48800,48800,48800,48800,0
|
|
20230726,144600,1912717550,48800,48800,48800,48800,0
|
|
20230726,144500,1912717550,48800,48800,48800,48800,0
|
|
20230726,144400,1912717550,48800,48800,48800,48800,96
|
|
20230726,144300,1908032750,48800,48750,48800,48750,496
|
|
20230726,144200,1883838450,48500,48500,48500,48500,60
|
|
20230726,144100,1880928450,48450,48450,48450,48450,0
|
|
20230726,144000,1880928450,48450,48450,48450,48450,0
|
|
20230726,143900,1880928450,48450,48450,48450,48450,0
|
|
20230726,143800,1880928450,48450,48700,48700,48450,279
|
|
20230726,143700,1867365800,48700,48750,48750,48700,21
|
|
20230726,143600,1866342100,48750,48650,48750,48450,508
|
|
20230726,143500,1841611100,48500,48500,48500,48500,50
|
|
20230726,143400,1839186100,48500,48500,48500,48450,143
|
|
20230726,143300,1832252500,48500,48600,48600,48500,27
|
|
20230726,143200,1830942400,48600,48600,48600,48600,0
|
|
20230726,143100,1830942400,48600,48600,48600,48600,1
|
|
20230726,143000,1830893800,48600,48650,48650,48600,3
|
|
20230726,142900,1830747900,48650,48650,48650,48650,0
|
|
20230726,142800,1830747900,48650,48650,48650,48650,57
|
|
20230726,142700,1827974850,48650,48650,48650,48650,0
|
|
20230726,142600,1827974850,48650,48650,48650,48650,4
|
|
20230726,142500,1827780250,48500,48500,48500,48500,0
|
|
20230726,142400,1827780250,48500,48500,48500,48500,126
|
|
20230726,142300,1821669250,48500,48500,48500,48500,0
|
|
20230726,142200,1821669250,48500,48700,48700,48500,6
|
|
20230726,142100,1821377650,48700,48650,48700,48650,25
|
|
20230726,142000,1820160900,48700,48650,48700,48650,208
|
|
20230726,141900,1810038650,48650,48650,48650,48650,60
|
|
20230726,141800,1807119650,48500,48500,48500,48500,155
|
|
20230726,141700,1799602150,48500,48500,48500,48500,121
|
|
20230726,141600,1793733650,48450,48450,48450,48450,124
|
|
20230726,141500,1787725850,48250,48250,48250,48250,0
|
|
20230726,141400,1787725850,48250,48250,48250,48250,0
|
|
20230726,141300,1787725850,48250,48250,48250,48250,0
|
|
20230726,141200,1787725850,48250,48250,48250,48250,25
|
|
20230726,141100,1786519600,48400,48400,48400,48400,11
|
|
20230726,141000,1785987200,48400,48400,48400,48400,88
|
|
20230726,140900,1781728000,48100,48100,48100,48100,0
|
|
20230726,140800,1781728000,48100,48100,48100,48100,0
|
|
20230726,140700,1781728000,48100,48300,48400,48100,120
|
|
20230726,140600,1775937000,48100,48100,48100,48100,11
|
|
20230726,140500,1775407900,48100,48200,48300,48100,801
|
|
20230726,140400,1736861100,48300,48300,48300,48300,2
|
|
20230726,140300,1736764500,48250,48200,48250,48200,41
|
|
20230726,140200,1734786300,48150,48150,48150,48150,0
|
|
20230726,140100,1734786300,48150,48150,48150,48150,112
|
|
20230726,140000,1729393500,48150,48150,48150,48150,153
|
|
20230726,135900,1722026550,48150,48250,48250,48150,248
|
|
20230726,135800,1710073750,48250,48250,48300,48250,77
|
|
20230726,135700,1706355750,48250,48300,48300,48250,43
|
|
20230726,135600,1704280550,48300,48300,48300,48300,0
|
|
20230726,135500,1704280550,48300,48350,48350,48300,4
|
|
20230726,135400,1704087200,48650,48400,48650,48400,156
|
|
20230726,135300,1696500300,48300,48300,48300,48300,5
|
|
20230726,135200,1696258800,48250,48250,48250,48250,76
|
|
20230726,135100,1692591800,48250,48250,48250,48250,22
|
|
20230726,135000,1691530300,48200,48200,48200,48200,0
|
|
20230726,134900,1691530300,48200,48400,48400,48200,98
|
|
20230726,134800,1686805900,48400,48400,48400,48400,5
|
|
20230726,134700,1686563900,48400,48400,48400,48400,118
|
|
20230726,134600,1680852700,48400,48400,48400,48400,10
|
|
20230726,134500,1680368700,48400,48400,48400,48400,39
|
|
20230726,134400,1678481100,48400,48400,48400,48400,5
|
|
20230726,134300,1678239100,48400,48200,48400,48200,21
|
|
20230726,134200,1677225900,48150,48150,48150,48150,0
|
|
20230726,134100,1677225900,48150,48300,48300,48150,220
|
|
20230726,134000,1666623650,48500,48500,48500,48500,0
|
|
20230726,133900,1666623650,48500,48500,48500,48500,6
|
|
20230726,133800,1666332650,48500,48500,48550,48500,55
|
|
20230726,133700,1663663750,48200,48500,48500,48200,25
|
|
20230726,133600,1662458050,48550,48550,48550,48550,9
|
|
20230726,133500,1662021100,48500,48500,48500,48500,0
|
|
20230726,133400,1662021100,48500,48500,48500,48500,0
|
|
20230726,133300,1662021100,48500,48500,48500,48500,0
|
|
20230726,133200,1662021100,48500,48500,48500,48500,0
|
|
20230726,133100,1662021100,48500,48500,48500,48500,11
|
|
20230726,133000,1661487600,48400,48400,48400,48400,210
|
|
20230726,132900,1651323600,48500,48500,48500,48500,126
|
|
20230726,132800,1645212600,48450,48450,48450,48450,43
|
|
20230726,132700,1643129250,48400,48400,48400,48400,45
|
|
20230726,132600,1640951250,48400,48100,48400,48100,24
|
|
20230726,132500,1639790850,48400,48100,48400,48100,132
|
|
20230726,132400,1633432350,48200,48200,48200,48200,21
|
|
20230726,132300,1632420150,48100,48300,48300,48100,132
|
|
20230726,132200,1626064550,48200,48200,48200,48200,0
|
|
20230726,132100,1626064550,48200,48200,48200,48200,0
|
|
20230726,132000,1626064550,48200,48200,48200,48200,3
|
|
20230726,131900,1625919950,48200,48100,48200,48100,66
|
|
20230726,131800,1622742000,48100,48100,48100,48100,0
|
|
20230726,131700,1622742000,48100,48100,48100,48100,110
|
|
20230726,131600,1617451000,48000,48100,48100,48000,30
|
|
20230726,131500,1616010800,48000,48000,48000,48000,0
|
|
20230726,131400,1616010800,48000,48000,48000,48000,280
|
|
20230726,131300,1602570800,48000,48000,48000,48000,0
|
|
20230726,131200,1602570800,48000,48100,48100,48000,1475
|
|
20230726,131100,1531746400,48100,48100,48100,48100,259
|
|
20230726,131000,1519288500,48150,48150,48150,48100,58
|
|
20230726,130900,1516497950,48150,48200,48200,48150,103
|
|
20230726,130800,1511538450,48200,48200,48200,48200,100
|
|
20230726,130700,1506718450,48200,48200,48200,48200,28
|
|
20230726,130600,1505368850,48200,48200,48200,48200,37
|
|
20230726,130500,1503585450,48150,48150,48150,48150,10
|
|
20230726,130400,1503103950,48300,48300,48300,48300,1
|
|
20230726,130300,1503055650,48150,48200,48200,48150,100
|
|
20230726,130200,1498240200,48200,48200,48200,48200,26
|
|
20230726,130100,1496987000,48200,48200,48200,48200,25
|
|
20230726,130000,1495782000,48200,48250,48250,48200,61
|
|
20230726,125900,1492839350,48300,48300,48300,48250,18
|
|
20230726,125800,1491970450,48300,48300,48300,48300,6
|
|
20230726,125700,1491680650,48400,48300,48400,48300,73
|
|
20230726,125600,1488154250,48300,48300,48300,48300,0
|
|
20230726,125500,1488154250,48300,48300,48300,48300,15
|
|
20230726,125400,1487429750,48300,48300,48300,48300,0
|
|
20230726,125300,1487429750,48300,48300,48300,48300,10
|
|
20230726,125200,1486946750,48300,48300,48300,48300,0
|
|
20230726,125100,1486946750,48300,48300,48300,48300,14
|
|
20230726,125000,1486270550,48300,48300,48300,48300,0
|
|
20230726,124900,1486270550,48300,48300,48300,48300,1
|
|
20230726,124800,1486222250,48300,48400,48400,48300,162
|
|
20230726,124700,1478392150,48400,48400,48400,48400,3
|
|
20230726,124600,1478246950,48400,48400,48400,48400,1
|
|
20230726,124500,1478198550,48450,48450,48450,48450,0
|
|
20230726,124400,1478198550,48450,48450,48450,48450,3
|
|
20230726,124300,1478053200,48450,48450,48450,48450,19
|
|
20230726,124200,1477132650,48450,48350,48450,48300,86
|
|
20230726,124100,1472973750,48350,48350,48350,48350,44
|
|
20230726,124000,1470846350,48350,48350,48400,48350,54
|
|
20230726,123900,1468235350,48400,48400,48400,48400,74
|
|
20230726,123800,1464653750,48400,48400,48400,48400,13
|
|
20230726,123700,1464024550,48400,48400,48400,48400,10
|
|
20230726,123600,1463540550,48450,48450,48450,48450,46
|
|
20230726,123500,1461311850,48500,48500,48500,48500,91
|
|
20230726,123400,1456898350,48500,48500,48500,48500,14
|
|
20230726,123300,1456219350,48550,48550,48550,48550,3
|
|
20230726,123200,1456073700,48550,48600,48600,48550,238
|
|
20230726,123100,1444509000,48650,48650,48650,48650,30
|
|
20230726,123000,1443049500,48600,48600,48600,48600,8
|
|
20230726,122900,1442660700,48650,48650,48650,48650,2
|
|
20230726,122800,1442563400,48600,48600,48600,48600,37
|
|
20230726,122700,1440765200,48650,48600,48650,48600,20
|
|
20230726,122600,1439793050,48650,48650,48650,48650,6
|
|
20230726,122500,1439501150,48650,48650,48650,48650,20
|
|
20230726,122400,1438528150,48700,48700,48700,48700,1
|
|
20230726,122300,1438479450,48700,48650,48700,48650,23
|
|
20230726,122200,1437360400,48650,48700,48700,48650,65
|
|
20230726,122100,1434197050,48650,48650,48650,48650,1
|
|
20230726,122000,1434148400,48650,48650,48650,48650,15
|
|
20230726,121900,1433418650,48700,48700,48700,48700,120
|
|
20230726,121800,1427574650,48700,48700,48700,48700,0
|
|
20230726,121700,1427574650,48700,48700,48700,48700,17
|
|
20230726,121600,1426746750,48700,48700,48700,48700,0
|
|
20230726,121500,1426746750,48700,48700,48700,48700,4
|
|
20230726,121400,1426551950,48700,48700,48700,48700,18
|
|
20230726,121300,1425675350,48700,48700,48700,48700,2
|
|
20230726,121200,1425577950,48650,48650,48650,48650,0
|
|
20230726,121100,1425577950,48650,48650,48650,48650,10
|
|
20230726,121000,1425091450,48650,48650,48650,48650,16
|
|
20230726,120900,1424313050,48650,48650,48650,48650,0
|
|
20230726,120800,1424313050,48650,48650,48650,48650,123
|
|
20230726,120700,1418329100,48700,48700,48700,48700,5
|
|
20230726,120600,1418085600,48700,48700,48700,48700,31
|
|
20230726,120500,1416575900,48650,48650,48650,48650,20
|
|
20230726,120400,1415602900,48650,48650,48650,48650,18
|
|
20230726,120300,1414727200,48600,48600,48600,48600,0
|
|
20230726,120200,1414727200,48600,48600,48600,48600,14
|
|
20230726,120100,1414046800,48650,48650,48650,48650,2
|
|
20230726,120000,1413949500,48650,48650,48650,48650,1
|
|
20230726,115900,1413900850,48600,48600,48600,48600,0
|
|
20230726,115800,1413900850,48600,48600,48600,48600,0
|
|
20230726,115700,1413900850,48600,48600,48600,48600,12
|
|
20230726,115600,1413317650,48650,48650,48650,48650,50
|
|
20230726,115500,1410885150,48650,48650,48650,48650,0
|
|
20230726,115400,1410885150,48650,48650,48650,48650,1
|
|
20230726,115300,1410836500,48650,48650,48650,48650,18
|
|
20230726,115200,1409960800,48650,48600,48650,48600,10
|
|
20230726,115100,1409474400,48650,48650,48650,48650,130
|
|
20230726,115000,1403149900,48700,48700,48700,48650,7
|
|
20230726,114900,1402809250,48650,48650,48700,48650,72
|
|
20230726,114800,1399303050,48700,48700,48700,48700,73
|
|
20230726,114700,1395747950,48650,48650,48650,48650,3
|
|
20230726,114600,1395602000,48650,48650,48650,48650,1
|
|
20230726,114500,1395553350,48700,48700,48700,48700,20
|
|
20230726,114400,1394579350,48700,48700,48700,48700,7
|
|
20230726,114300,1394238450,48700,48700,48700,48700,11
|
|
20230726,114200,1393702750,48600,48600,48600,48600,0
|
|
20230726,114100,1393702750,48600,48650,48650,48600,6
|
|
20230726,114000,1393411100,48700,48650,48700,48650,46
|
|
20230726,113900,1391171150,48600,48600,48600,48600,4
|
|
20230726,113800,1390976750,48550,48550,48550,48550,0
|
|
20230726,113700,1390976750,48550,48550,48550,48550,0
|
|
20230726,113600,1390976750,48550,48550,48550,48550,1
|
|
20230726,113500,1390928200,48650,48650,48650,48650,6
|
|
20230726,113400,1390636300,48700,48550,48700,48550,31
|
|
20230726,113300,1389127600,48550,48550,48550,48550,0
|
|
20230726,113200,1389127600,48550,48550,48550,48550,1
|
|
20230726,113100,1389079050,48550,48550,48550,48550,1
|
|
20230726,113000,1389030500,48450,48350,48450,48350,47
|
|
20230726,112900,1386753550,48350,48450,48450,48350,7
|
|
20230726,112800,1386414750,48450,48450,48450,48450,1
|
|
20230726,112700,1386366300,48400,48350,48400,48350,123
|
|
20230726,112600,1380414350,48300,48300,48300,48300,1
|
|
20230726,112500,1380366050,48350,48400,48400,48350,51
|
|
20230726,112400,1377899900,48400,48400,48400,48400,1
|
|
20230726,112300,1377851500,48450,48450,48450,48450,28
|
|
20230726,112200,1376494900,48450,48300,48450,48300,122
|
|
20230726,112100,1370602150,48200,48200,48200,48200,2
|
|
20230726,112000,1370505750,48200,48200,48200,48200,20
|
|
20230726,111900,1369541750,48200,48200,48200,48200,31
|
|
20230726,111800,1368047550,48150,48150,48150,48150,0
|
|
20230726,111700,1368047550,48150,48350,48350,48150,168
|
|
20230726,111600,1359954250,48400,48400,48400,48400,63
|
|
20230726,111500,1356905050,48250,48450,48450,48250,2
|
|
20230726,111400,1356808350,48450,48450,48450,48450,10
|
|
20230726,111300,1356323850,48250,48300,48300,48250,84
|
|
20230726,111200,1352270400,48450,48450,48450,48450,0
|
|
20230726,111100,1352270400,48450,48450,48450,48450,4
|
|
20230726,111000,1352076600,48300,48600,48600,48300,56
|
|
20230726,110900,1349370100,48600,48600,48600,48600,15
|
|
20230726,110800,1348641100,48600,48600,48600,48600,0
|
|
20230726,110700,1348641100,48600,48600,48600,48600,1
|
|
20230726,110600,1348592500,48600,48600,48600,48600,20
|
|
20230726,110500,1347620500,48300,48300,48300,48300,0
|
|
20230726,110400,1347620500,48300,48400,48400,48300,141
|
|
20230726,110300,1340808200,48500,48500,48550,48500,52
|
|
20230726,110200,1338283750,48550,48500,48550,48500,50
|
|
20230726,110100,1335856450,48050,48400,48400,48050,347
|
|
20230726,110000,1319107800,48600,48600,48600,48600,46
|
|
20230726,105900,1316872200,48600,48600,48600,48550,54
|
|
20230726,105800,1314248300,48600,48450,48600,48450,34
|
|
20230726,105700,1312600400,48450,48450,48450,48450,0
|
|
20230726,105600,1312600400,48450,48450,48450,48450,150
|
|
20230726,105500,1305332900,48450,48450,48450,48450,112
|
|
20230726,105400,1299906500,48450,48450,48450,48450,60
|
|
20230726,105300,1296999500,48300,48300,48300,48300,9
|
|
20230726,105200,1296564800,48100,48200,48200,48050,300
|
|
20230726,105100,1282129800,48000,48000,48000,48000,0
|
|
20230726,105000,1282129800,48000,48300,48800,48000,1777
|
|
20230726,104900,1196463700,48350,48400,48400,48350,62
|
|
20230726,104800,1193463950,48400,48500,48500,48350,864
|
|
20230726,104700,1151607600,48500,48500,48500,48500,25
|
|
20230726,104600,1150395100,48800,48500,48800,48500,102
|
|
20230726,104500,1145447800,48500,48550,48550,48500,77
|
|
20230726,104400,1141712450,48550,48550,48550,48550,121
|
|
20230726,104300,1135837900,48550,48550,48550,48550,110
|
|
20230726,104200,1130497400,48550,48550,48550,48550,35
|
|
20230726,104100,1128798150,48550,48700,48700,48550,663
|
|
20230726,104000,1096576800,48700,48750,48750,48700,17
|
|
20230726,103900,1095748200,48800,48800,48800,48800,1
|
|
20230726,103800,1095699400,48800,48800,48800,48800,185
|
|
20230726,103700,1086671400,48800,48800,48800,48800,34
|
|
20230726,103600,1085012200,48800,48800,48800,48800,108
|
|
20230726,103500,1079741800,48800,48800,48850,48800,142
|
|
20230726,103400,1072811850,48750,48600,48750,48600,160
|
|
20230726,103300,1065031200,48600,48600,48650,48600,233
|
|
20230726,103200,1053705850,48600,48700,48700,48600,382
|
|
20230726,103100,1035128000,48800,48800,48800,48800,14
|
|
20230726,103000,1034444800,48800,48650,48800,48650,113
|
|
20230726,102900,1028945700,48650,48650,48650,48650,419
|
|
20230726,102800,1008561350,48650,48750,48750,48650,102
|
|
20230726,102700,1003595850,48700,48700,48700,48700,18
|
|
20230726,102600,1002719250,48750,48800,48800,48750,357
|
|
20230726,102500,985315000,48800,48800,48800,48800,25
|
|
20230726,102400,984095000,48750,49000,49000,48750,174
|
|
20230726,102300,975589300,48800,49150,49150,48800,2053
|
|
20230726,102200,875222400,49150,49150,49150,49150,0
|
|
20230726,102100,875222400,49150,49050,49150,49050,26
|
|
20230726,102000,873947000,49000,49100,49100,49000,1110
|
|
20230726,101900,819522500,49150,49150,49150,49150,140
|
|
20230726,101800,812641500,49150,49100,49150,49100,140
|
|
20230726,101700,805767450,49150,49150,49200,49150,177
|
|
20230726,101600,797067850,49200,49200,49200,49200,53
|
|
20230726,101500,794460250,49200,49200,49250,49200,77
|
|
20230726,101400,790670850,49250,49300,49300,49250,6
|
|
20230726,101300,790375300,49200,49200,49200,49200,166
|
|
20230726,101200,782208100,49200,49200,49200,49200,24
|
|
20230726,101100,781027300,49200,49200,49200,49200,31
|
|
20230726,101000,779502100,49200,49400,49400,49200,724
|
|
20230726,100900,743793600,49450,49450,49650,49400,605
|
|
20230726,100800,713874650,49400,49400,49400,49400,138
|
|
20230726,100700,707057450,49450,49500,49650,49450,588
|
|
20230726,100600,677975650,49450,49450,49450,49450,1
|
|
20230726,100500,677926200,49700,49600,49700,49450,238
|
|
20230726,100400,666141000,49700,49700,49700,49700,3
|
|
20230726,100300,665991900,49500,49500,49500,49500,0
|
|
20230726,100200,665991900,49500,49500,49500,49500,156
|
|
20230726,100100,658269900,49500,49500,49500,49450,292
|
|
20230726,100000,643817600,49500,49500,49700,49500,289
|
|
20230726,095900,629509800,49500,49550,49550,49500,707
|
|
20230726,095800,594503900,49550,49650,49750,49550,232
|
|
20230726,095700,582984600,49500,49700,49700,49500,1171
|
|
20230726,095600,524898600,49750,49750,49750,49750,232
|
|
20230726,095500,513356600,49750,49950,49950,49750,54
|
|
20230726,095400,510666000,49950,49950,49950,49950,0
|
|
20230726,095300,510666000,49950,49950,49950,49950,15
|
|
20230726,095200,509916750,49950,49950,49950,49950,6
|
|
20230726,095100,509617050,49850,49850,49850,49850,0
|
|
20230726,095000,509617050,49850,49850,49850,49850,2
|
|
20230726,094900,509517350,49800,49800,49800,49800,10
|
|
20230726,094800,509019350,49800,49800,49800,49800,0
|
|
20230726,094700,509019350,49800,49800,49800,49800,18
|
|
20230726,094600,508122950,49750,49750,49750,49750,16
|
|
20230726,094500,507326950,49750,49800,49800,49750,95
|
|
20230726,094400,502597800,49800,49800,49850,49800,6
|
|
20230726,094300,502298950,49800,49800,49800,49800,4
|
|
20230726,094200,502099750,49800,49800,49800,49800,10
|
|
20230726,094100,501601750,49800,49800,49800,49800,117
|
|
20230726,094000,495775150,49950,49950,49950,49800,4
|
|
20230726,093900,495575500,49950,49800,49950,49800,79
|
|
20230726,093800,491641000,49800,49800,49800,49800,13
|
|
20230726,093700,490993600,49800,49800,49800,49750,159
|
|
20230726,093600,483077550,49800,49900,49900,49800,29
|
|
20230726,093500,481633150,49900,50000,50000,49900,54
|
|
20230726,093400,478937100,49900,49950,50000,49900,125
|
|
20230726,093300,472688550,50000,49900,50100,49750,461
|
|
20230726,093200,449655900,49700,49700,49700,49700,31
|
|
20230726,093100,448115200,49700,49950,49950,49700,2
|
|
20230726,093000,448015550,49950,49750,49950,49700,36
|
|
20230726,092900,446225400,49700,49700,49700,49700,23
|
|
20230726,092800,445082300,49700,49950,50000,49700,59
|
|
20230726,092700,442146000,49950,49700,49950,49650,137
|
|
20230726,092600,435339650,50000,49800,50000,49700,194
|
|
20230726,092500,425694650,50000,49950,50100,49800,49
|
|
20230726,092400,423243300,49750,49750,49750,49700,89
|
|
20230726,092300,418817250,49950,49700,49950,49700,8
|
|
20230726,092200,418418150,49750,49800,50000,49700,416
|
|
20230726,092100,397704450,49800,49850,49850,49750,149
|
|
20230726,092000,390284000,50000,50000,50000,50000,0
|
|
20230726,091900,390284000,50000,50000,50000,50000,101
|
|
20230726,091800,385234000,50000,50000,50000,49850,567
|
|
20230726,091700,356884150,49750,49750,49800,49750,183
|
|
20230726,091600,347779800,49750,49900,50000,49750,418
|
|
20230726,091500,326959400,49800,49900,49900,49800,145
|
|
20230726,091400,319737000,49800,50000,50000,49800,66
|
|
20230726,091300,316447200,50000,49800,50000,49800,383
|
|
20230726,091200,297363100,49800,49850,50000,49800,428
|
|
20230726,091100,276035250,49850,50000,50100,49850,1174
|
|
20230726,091000,217389300,50000,50100,50100,50000,211
|
|
20230726,090900,206839200,50200,50200,50200,50000,628
|
|
20230726,090800,175422900,50200,50200,50200,50200,191
|
|
20230726,090700,165834700,50500,50300,50500,50200,551
|
|
20230726,090600,138146400,50300,50500,50500,50300,534
|
|
20230726,090500,111209100,50600,50600,50600,50600,112
|
|
20230726,090400,105541900,50600,50600,50600,50600,62
|
|
20230726,090300,102404700,50600,51100,51100,50600,69
|
|
20230726,090200,98884300,51100,50700,51100,50700,73
|
|
20230726,090100,95178400,50700,51000,51000,50600,514
|
|
20230726,090000,69048000,51000,50600,51000,50600,1358
|