614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191100,196428755,2300,2300,2300,2300,1305
|
|
20230726,191000,196428755,2300,2300,2300,2300,0
|
|
20230726,190900,196428755,2300,2300,2300,2300,0
|
|
20230726,190800,196428755,2300,2300,2300,2300,0
|
|
20230726,190700,196428755,2300,2300,2300,2300,0
|
|
20230726,190600,196428755,2300,2300,2300,2300,0
|
|
20230726,190500,196428755,2300,2300,2300,2300,0
|
|
20230726,190400,196428755,2300,2300,2300,2300,0
|
|
20230726,190300,196428755,2300,2300,2300,2300,0
|
|
20230726,190200,196428755,2300,2300,2300,2300,0
|
|
20230726,190100,196428755,2300,2300,2300,2300,0
|
|
20230726,190000,196428755,2300,2300,2300,2300,0
|
|
20230726,185900,196428755,2300,2300,2300,2300,0
|
|
20230726,185800,196428755,2300,2300,2300,2300,0
|
|
20230726,185700,196428755,2300,2300,2300,2300,0
|
|
20230726,185600,196428755,2300,2300,2300,2300,0
|
|
20230726,185500,196428755,2300,2300,2300,2300,0
|
|
20230726,185400,196428755,2300,2300,2300,2300,0
|
|
20230726,185300,196428755,2300,2300,2300,2300,0
|
|
20230726,185200,196428755,2300,2300,2300,2300,0
|
|
20230726,185100,196428755,2300,2300,2300,2300,0
|
|
20230726,185000,196428755,2300,2300,2300,2300,0
|
|
20230726,184900,196428755,2300,2300,2300,2300,0
|
|
20230726,184800,196428755,2300,2300,2300,2300,0
|
|
20230726,184700,196428755,2300,2300,2300,2300,0
|
|
20230726,184600,196428755,2300,2300,2300,2300,0
|
|
20230726,184500,196428755,2300,2300,2300,2300,0
|
|
20230726,184400,196428755,2300,2300,2300,2300,0
|
|
20230726,184300,196428755,2300,2300,2300,2300,0
|
|
20230726,184200,196428755,2300,2300,2300,2300,0
|
|
20230726,184100,196428755,2300,2300,2300,2300,1305
|
|
20230726,184000,196428755,2300,2300,2300,2300,0
|
|
20230726,183900,196428755,2300,2300,2300,2300,0
|
|
20230726,183800,196428755,2300,2300,2300,2300,0
|
|
20230726,183700,196428755,2300,2300,2300,2300,0
|
|
20230726,183600,196428755,2300,2300,2300,2300,0
|
|
20230726,183500,196428755,2300,2300,2300,2300,0
|
|
20230726,183400,196428755,2300,2300,2300,2300,0
|
|
20230726,183300,196428755,2300,2300,2300,2300,0
|
|
20230726,183200,196428755,2300,2300,2300,2300,0
|
|
20230726,183100,196428755,2300,2300,2300,2300,0
|
|
20230726,183000,196428755,2300,2300,2300,2300,0
|
|
20230726,182900,196428755,2300,2300,2300,2300,0
|
|
20230726,182800,196428755,2300,2300,2300,2300,0
|
|
20230726,182700,196428755,2300,2300,2300,2300,0
|
|
20230726,182600,196428755,2300,2300,2300,2300,0
|
|
20230726,182500,196428755,2300,2300,2300,2300,0
|
|
20230726,182400,196428755,2300,2300,2300,2300,0
|
|
20230726,182300,196428755,2300,2300,2300,2300,0
|
|
20230726,182200,196428755,2300,2300,2300,2300,0
|
|
20230726,182100,196428755,2300,2300,2300,2300,0
|
|
20230726,182000,196428755,2300,2300,2300,2300,0
|
|
20230726,181900,196428755,2300,2300,2300,2300,0
|
|
20230726,181800,196428755,2300,2300,2300,2300,0
|
|
20230726,181700,196428755,2300,2300,2300,2300,0
|
|
20230726,181600,196428755,2300,2300,2300,2300,0
|
|
20230726,181500,196428755,2300,2300,2300,2300,0
|
|
20230726,181400,196428755,2300,2300,2300,2300,0
|
|
20230726,181300,196428755,2300,2300,2300,2300,0
|
|
20230726,181200,196428755,2300,2300,2300,2300,0
|
|
20230726,181100,196428755,2300,2300,2300,2300,1305
|
|
20230726,181000,196428755,2300,2300,2300,2300,0
|
|
20230726,180900,196428755,2300,2300,2300,2300,0
|
|
20230726,180800,196428755,2300,2300,2300,2300,0
|
|
20230726,180700,196428755,2300,2300,2300,2300,0
|
|
20230726,180600,196428755,2300,2300,2300,2300,0
|
|
20230726,180500,196428755,2300,2300,2300,2300,0
|
|
20230726,180400,196428755,2300,2300,2300,2300,0
|
|
20230726,180300,196428755,2300,2300,2300,2300,0
|
|
20230726,180200,196428755,2300,2300,2300,2300,0
|
|
20230726,180100,196428755,2300,2300,2300,2300,0
|
|
20230726,180000,196428755,2300,2300,2300,2300,0
|
|
20230726,175900,196428755,2300,2300,2300,2300,0
|
|
20230726,175800,196428755,2300,2300,2300,2300,0
|
|
20230726,175700,196428755,2300,2300,2300,2300,0
|
|
20230726,175600,196428755,2300,2300,2300,2300,0
|
|
20230726,175500,196428755,2300,2300,2300,2300,0
|
|
20230726,175400,196428755,2300,2300,2300,2300,0
|
|
20230726,175300,196428755,2300,2300,2300,2300,0
|
|
20230726,175200,196428755,2300,2300,2300,2300,0
|
|
20230726,175100,196428755,2300,2300,2300,2300,0
|
|
20230726,175000,196428755,2300,2300,2300,2300,0
|
|
20230726,174900,196428755,2300,2300,2300,2300,0
|
|
20230726,174800,196428755,2300,2300,2300,2300,0
|
|
20230726,174700,196428755,2300,2300,2300,2300,0
|
|
20230726,174600,196428755,2300,2300,2300,2300,0
|
|
20230726,174500,196428755,2300,2300,2300,2300,0
|
|
20230726,174400,196428755,2300,2300,2300,2300,0
|
|
20230726,174300,196428755,2300,2300,2300,2300,0
|
|
20230726,174200,196428755,2300,2300,2300,2300,0
|
|
20230726,174100,196428755,2300,2300,2300,2300,1305
|
|
20230726,174000,196428755,2300,2300,2300,2300,0
|
|
20230726,173900,196428755,2300,2300,2300,2300,0
|
|
20230726,173800,196428755,2300,2300,2300,2300,0
|
|
20230726,173700,196428755,2300,2300,2300,2300,0
|
|
20230726,173600,196428755,2300,2300,2300,2300,0
|
|
20230726,173500,196428755,2300,2300,2300,2300,0
|
|
20230726,173400,196428755,2300,2300,2300,2300,0
|
|
20230726,173300,196428755,2300,2300,2300,2300,0
|
|
20230726,173200,196428755,2300,2300,2300,2300,0
|
|
20230726,173100,196428755,2300,2300,2300,2300,0
|
|
20230726,173000,196428755,2300,2300,2300,2300,0
|
|
20230726,172900,196428755,2300,2300,2300,2300,0
|
|
20230726,172800,196428755,2300,2300,2300,2300,0
|
|
20230726,172700,196428755,2300,2300,2300,2300,0
|
|
20230726,172600,196428755,2300,2300,2300,2300,0
|
|
20230726,172500,196428755,2300,2300,2300,2300,0
|
|
20230726,172400,196428755,2300,2300,2300,2300,0
|
|
20230726,172300,196428755,2300,2300,2300,2300,0
|
|
20230726,172200,196428755,2300,2300,2300,2300,0
|
|
20230726,172100,196428755,2300,2300,2300,2300,0
|
|
20230726,172000,196428755,2300,2300,2300,2300,0
|
|
20230726,171900,196428755,2300,2300,2300,2300,0
|
|
20230726,171800,196428755,2300,2300,2300,2300,0
|
|
20230726,171700,196428755,2300,2300,2300,2300,0
|
|
20230726,171600,196428755,2300,2300,2300,2300,0
|
|
20230726,171500,196428755,2300,2300,2300,2300,0
|
|
20230726,171400,196428755,2300,2300,2300,2300,0
|
|
20230726,171300,196428755,2300,2300,2300,2300,0
|
|
20230726,171200,196428755,2300,2300,2300,2300,0
|
|
20230726,171100,196428755,2300,2300,2300,2300,1305
|
|
20230726,171000,196428755,2300,2300,2300,2300,0
|
|
20230726,170900,196428755,2300,2300,2300,2300,0
|
|
20230726,170800,196428755,2300,2300,2300,2300,0
|
|
20230726,170700,196428755,2300,2300,2300,2300,0
|
|
20230726,170600,196428755,2300,2300,2300,2300,0
|
|
20230726,170500,196428755,2300,2300,2300,2300,0
|
|
20230726,170400,196428755,2300,2300,2300,2300,0
|
|
20230726,170300,196428755,2300,2300,2300,2300,0
|
|
20230726,170200,196428755,2300,2300,2300,2300,0
|
|
20230726,170100,196428755,2300,2300,2300,2300,0
|
|
20230726,170000,196428755,2300,2300,2300,2300,0
|
|
20230726,165900,196428755,2300,2300,2300,2300,0
|
|
20230726,165800,196428755,2300,2300,2300,2300,0
|
|
20230726,165700,196428755,2300,2300,2300,2300,0
|
|
20230726,165600,196428755,2300,2300,2300,2300,0
|
|
20230726,165500,196428755,2300,2300,2300,2300,0
|
|
20230726,165400,196428755,2300,2300,2300,2300,0
|
|
20230726,165300,196428755,2300,2300,2300,2300,0
|
|
20230726,165200,196428755,2300,2300,2300,2300,0
|
|
20230726,165100,196428755,2300,2300,2300,2300,0
|
|
20230726,165000,196428755,2300,2300,2300,2300,0
|
|
20230726,164900,196428755,2300,2300,2300,2300,0
|
|
20230726,164800,196428755,2300,2300,2300,2300,0
|
|
20230726,164700,196428755,2300,2300,2300,2300,0
|
|
20230726,164600,196428755,2300,2300,2300,2300,0
|
|
20230726,164500,196428755,2300,2300,2300,2300,0
|
|
20230726,164400,196428755,2300,2300,2300,2300,0
|
|
20230726,164300,196428755,2300,2300,2300,2300,0
|
|
20230726,164200,196428755,2300,2300,2300,2300,0
|
|
20230726,164100,196428755,2300,2300,2300,2300,1305
|
|
20230726,164000,196428755,2300,2300,2300,2300,0
|
|
20230726,163900,196428755,2300,2300,2300,2300,0
|
|
20230726,163800,196428755,2300,2300,2300,2300,0
|
|
20230726,163700,196428755,2300,2300,2300,2300,0
|
|
20230726,163600,196428755,2300,2300,2300,2300,0
|
|
20230726,163500,196428755,2300,2300,2300,2300,0
|
|
20230726,163400,196428755,2300,2300,2300,2300,0
|
|
20230726,163300,196428755,2300,2300,2300,2300,0
|
|
20230726,163200,196428755,2300,2300,2300,2300,0
|
|
20230726,163100,196428755,2300,2300,2300,2300,0
|
|
20230726,163000,196428755,2300,2300,2300,2300,0
|
|
20230726,162900,196428755,2300,2300,2300,2300,0
|
|
20230726,162800,196428755,2300,2300,2300,2300,0
|
|
20230726,162700,196428755,2300,2300,2300,2300,0
|
|
20230726,162600,196428755,2300,2300,2300,2300,0
|
|
20230726,162500,196428755,2300,2300,2300,2300,0
|
|
20230726,162400,196428755,2300,2300,2300,2300,0
|
|
20230726,162300,196428755,2300,2300,2300,2300,0
|
|
20230726,162200,196428755,2300,2300,2300,2300,0
|
|
20230726,162100,196428755,2300,2300,2300,2300,0
|
|
20230726,162000,196428755,2300,2300,2300,2300,0
|
|
20230726,161900,196428755,2300,2300,2300,2300,0
|
|
20230726,161800,196428755,2300,2300,2300,2300,0
|
|
20230726,161700,196428755,2300,2300,2300,2300,0
|
|
20230726,161600,196428755,2300,2300,2300,2300,0
|
|
20230726,161500,196428755,2300,2300,2300,2300,0
|
|
20230726,161400,196428755,2300,2300,2300,2300,0
|
|
20230726,161300,196428755,2300,2300,2300,2300,0
|
|
20230726,161200,196428755,2300,2300,2300,2300,0
|
|
20230726,161100,196428755,2300,2300,2300,2300,1305
|
|
20230726,161000,196428755,2300,2300,2300,2300,0
|
|
20230726,160900,196428755,2300,2300,2300,2300,0
|
|
20230726,160800,196428755,2300,2300,2300,2300,0
|
|
20230726,160700,196428755,2300,2300,2300,2300,0
|
|
20230726,160600,196428755,2300,2300,2300,2300,0
|
|
20230726,160500,196428755,2300,2300,2300,2300,0
|
|
20230726,160400,196428755,2300,2300,2300,2300,0
|
|
20230726,160300,196428755,2300,2300,2300,2300,0
|
|
20230726,160200,196428755,2300,2300,2300,2300,0
|
|
20230726,160100,196428755,2300,2300,2300,2300,0
|
|
20230726,160000,196428755,2300,2300,2300,2300,0
|
|
20230726,155900,196428755,2300,2300,2300,2300,0
|
|
20230726,155800,196428755,2300,2300,2300,2300,0
|
|
20230726,155700,196428755,2300,2300,2300,2300,0
|
|
20230726,155600,196428755,2300,2300,2300,2300,0
|
|
20230726,155500,196428755,2300,2300,2300,2300,0
|
|
20230726,155400,196428755,2300,2300,2300,2300,0
|
|
20230726,155300,196428755,2300,2300,2300,2300,0
|
|
20230726,155200,196428755,2300,2300,2300,2300,0
|
|
20230726,155100,196428755,2300,2300,2300,2300,0
|
|
20230726,155000,196428755,2300,2300,2300,2300,0
|
|
20230726,154900,196428755,2300,2300,2300,2300,0
|
|
20230726,154800,196428755,2300,2300,2300,2300,0
|
|
20230726,154700,196428755,2300,2300,2300,2300,0
|
|
20230726,154600,196428755,2300,2300,2300,2300,0
|
|
20230726,154500,196428755,2300,2300,2300,2300,0
|
|
20230726,154400,196428755,2300,2300,2300,2300,0
|
|
20230726,154300,196428755,2300,2300,2300,2300,0
|
|
20230726,154200,196428755,2300,2300,2300,2300,0
|
|
20230726,154100,196428755,2300,2300,2300,2300,1305
|
|
20230726,154000,196428755,2300,2300,2300,2300,0
|
|
20230726,153900,196428755,2300,2300,2300,2300,0
|
|
20230726,153800,196428755,2300,2300,2300,2300,0
|
|
20230726,153700,196428755,2300,2300,2300,2300,0
|
|
20230726,153600,196428755,2300,2300,2300,2300,0
|
|
20230726,153500,196428755,2300,2300,2300,2300,0
|
|
20230726,153400,196428755,2300,2300,2300,2300,0
|
|
20230726,153300,196428755,2300,2300,2300,2300,0
|
|
20230726,153200,196428755,2300,2300,2300,2300,0
|
|
20230726,153100,196428755,2300,2300,2300,2300,0
|
|
20230726,153000,196428755,2300,2300,2300,2300,1305
|
|
20230726,152900,193427255,2300,2300,2300,2300,0
|
|
20230726,152800,193427255,2300,2300,2300,2300,0
|
|
20230726,152700,193427255,2300,2300,2300,2300,0
|
|
20230726,152600,193427255,2300,2300,2300,2300,0
|
|
20230726,152500,193427255,2300,2300,2300,2300,0
|
|
20230726,152400,193427255,2300,2300,2300,2300,0
|
|
20230726,152300,193427255,2300,2300,2300,2300,0
|
|
20230726,152200,193427255,2300,2300,2300,2300,0
|
|
20230726,152100,193427255,2300,2300,2300,2300,0
|
|
20230726,152000,193427255,2300,2300,2300,2300,0
|
|
20230726,151900,193427255,2300,2300,2300,2300,0
|
|
20230726,151800,193427255,2300,2295,2300,2295,2
|
|
20230726,151700,193422660,2300,2300,2300,2300,0
|
|
20230726,151600,193422660,2300,2300,2300,2300,0
|
|
20230726,151500,193422660,2300,2295,2300,2295,26
|
|
20230726,151400,193362985,2310,2310,2310,2310,0
|
|
20230726,151300,193362985,2310,2250,2310,2250,1397
|
|
20230726,151200,190162790,2250,2285,2290,2250,55
|
|
20230726,151100,190038090,2290,2275,2290,2275,1662
|
|
20230726,151000,186243480,2275,2270,2275,2270,702
|
|
20230726,150900,184646490,2275,2275,2275,2275,0
|
|
20230726,150800,184646490,2275,2265,2275,2265,499
|
|
20230726,150700,183513765,2270,2270,2270,2270,4
|
|
20230726,150600,183504685,2275,2275,2275,2275,0
|
|
20230726,150500,183504685,2275,2275,2275,2275,0
|
|
20230726,150400,183504685,2275,2260,2275,2260,16
|
|
20230726,150300,183468495,2235,2235,2235,2235,0
|
|
20230726,150200,183468495,2235,2235,2235,2235,0
|
|
20230726,150100,183468495,2235,2235,2235,2235,1
|
|
20230726,150000,183466260,2280,2280,2280,2280,0
|
|
20230726,145900,183466260,2280,2280,2280,2280,0
|
|
20230726,145800,183466260,2280,2280,2280,2280,0
|
|
20230726,145700,183466260,2280,2280,2280,2280,3
|
|
20230726,145600,183459420,2285,2285,2285,2285,0
|
|
20230726,145500,183459420,2285,2285,2285,2285,0
|
|
20230726,145400,183459420,2285,2285,2285,2285,0
|
|
20230726,145300,183459420,2285,2285,2285,2285,0
|
|
20230726,145200,183459420,2285,2275,2285,2275,350
|
|
20230726,145100,182660905,2280,2280,2280,2280,0
|
|
20230726,145000,182660905,2280,2280,2280,2280,0
|
|
20230726,144900,182660905,2280,2280,2280,2280,0
|
|
20230726,144800,182660905,2280,2280,2280,2280,0
|
|
20230726,144700,182660905,2280,2265,2280,2265,17
|
|
20230726,144600,182622310,2285,2285,2285,2285,0
|
|
20230726,144500,182622310,2285,2260,2285,2260,400
|
|
20230726,144400,181714285,2225,2240,2240,2225,66
|
|
20230726,144300,181567150,2260,2270,2270,2240,667
|
|
20230726,144200,180059730,2270,2270,2270,2270,2
|
|
20230726,144100,180055190,2275,2275,2275,2275,0
|
|
20230726,144000,180055190,2275,2275,2275,2275,0
|
|
20230726,143900,180055190,2275,2275,2275,2275,0
|
|
20230726,143800,180055190,2275,2275,2275,2275,0
|
|
20230726,143700,180055190,2275,2275,2275,2275,0
|
|
20230726,143600,180055190,2275,2275,2275,2275,11
|
|
20230726,143500,180030165,2280,2280,2280,2280,0
|
|
20230726,143400,180030165,2280,2280,2280,2280,0
|
|
20230726,143300,180030165,2280,2280,2280,2280,0
|
|
20230726,143200,180030165,2280,2280,2280,2280,28
|
|
20230726,143100,179966325,2280,2275,2280,2275,33
|
|
20230726,143000,179891245,2280,2280,2280,2280,346
|
|
20230726,142900,179102365,2280,2275,2280,2275,17
|
|
20230726,142800,179063685,2290,2290,2290,2290,0
|
|
20230726,142700,179063685,2290,2290,2290,2290,0
|
|
20230726,142600,179063685,2290,2290,2290,2290,0
|
|
20230726,142500,179063685,2290,2290,2290,2290,0
|
|
20230726,142400,179063685,2290,2290,2290,2290,0
|
|
20230726,142300,179063685,2290,2290,2290,2290,0
|
|
20230726,142200,179063685,2290,2290,2290,2290,0
|
|
20230726,142100,179063685,2290,2270,2290,2270,37
|
|
20230726,142000,178979585,2290,2290,2290,2290,0
|
|
20230726,141900,178979585,2290,2275,2290,2275,110
|
|
20230726,141800,178728820,2280,2270,2280,2270,1500
|
|
20230726,141700,175310770,2270,2270,2270,2270,0
|
|
20230726,141600,175310770,2270,2270,2270,2270,0
|
|
20230726,141500,175310770,2270,2270,2270,2270,1
|
|
20230726,141400,175308500,2270,2270,2270,2270,0
|
|
20230726,141300,175308500,2270,2270,2270,2270,0
|
|
20230726,141200,175308500,2270,2270,2270,2270,10
|
|
20230726,141100,175285800,2275,2270,2275,2270,34
|
|
20230726,141000,175208610,2285,2285,2285,2285,0
|
|
20230726,140900,175208610,2285,2285,2285,2285,0
|
|
20230726,140800,175208610,2285,2285,2285,2285,0
|
|
20230726,140700,175208610,2285,2265,2285,2265,60
|
|
20230726,140600,175072525,2215,2225,2225,2215,1285
|
|
20230726,140500,172225960,2220,2220,2220,2220,0
|
|
20230726,140400,172225960,2220,2225,2225,2220,16
|
|
20230726,140300,172190385,2300,2300,2300,2300,16
|
|
20230726,140200,172153585,2305,2285,2305,2215,650
|
|
20230726,140100,170670190,2295,2215,2295,2215,1000
|
|
20230726,140000,168425875,2195,2195,2195,2190,1933
|
|
20230726,135900,164184200,2165,2195,2195,2165,17
|
|
20230726,135800,164147365,2175,2180,2180,2165,4239
|
|
20230726,135700,154954720,2205,2205,2205,2205,0
|
|
20230726,135600,154954720,2205,2205,2205,2205,0
|
|
20230726,135500,154954720,2205,2205,2205,2205,0
|
|
20230726,135400,154954720,2205,2205,2205,2205,0
|
|
20230726,135300,154954720,2205,2205,2205,2205,1
|
|
20230726,135200,154952515,2180,2180,2180,2180,0
|
|
20230726,135100,154952515,2180,2180,2180,2180,10
|
|
20230726,135000,154930715,2205,2205,2205,2205,0
|
|
20230726,134900,154930715,2205,2205,2205,2205,0
|
|
20230726,134800,154930715,2205,2205,2205,2205,9
|
|
20230726,134700,154910870,2210,2210,2210,2210,0
|
|
20230726,134600,154910870,2210,2210,2210,2210,0
|
|
20230726,134500,154910870,2210,2185,2210,2175,4230
|
|
20230726,134400,145702520,2225,2225,2225,2225,0
|
|
20230726,134300,145702520,2225,2225,2225,2225,0
|
|
20230726,134200,145702520,2225,2225,2225,2225,10
|
|
20230726,134100,145680270,2230,2225,2230,2225,16
|
|
20230726,134000,145644665,2190,2190,2190,2190,0
|
|
20230726,133900,145644665,2190,2215,2215,2180,1204
|
|
20230726,133800,143013260,2240,2240,2240,2240,0
|
|
20230726,133700,143013260,2240,2240,2240,2240,0
|
|
20230726,133600,143013260,2240,2240,2240,2240,0
|
|
20230726,133500,143013260,2240,2240,2240,2240,0
|
|
20230726,133400,143013260,2240,2240,2240,2240,0
|
|
20230726,133300,143013260,2240,2240,2240,2240,0
|
|
20230726,133200,143013260,2240,2240,2240,2240,0
|
|
20230726,133100,143013260,2240,2240,2240,2240,0
|
|
20230726,133000,143013260,2240,2240,2240,2240,0
|
|
20230726,132900,143013260,2240,2240,2240,2240,0
|
|
20230726,132800,143013260,2240,2240,2240,2240,0
|
|
20230726,132700,143013260,2240,2240,2240,2240,0
|
|
20230726,132600,143013260,2240,2240,2240,2240,0
|
|
20230726,132500,143013260,2240,2230,2240,2230,33
|
|
20230726,132400,142939660,2230,2230,2230,2230,0
|
|
20230726,132300,142939660,2230,2230,2230,2230,0
|
|
20230726,132200,142939660,2230,2230,2230,2230,0
|
|
20230726,132100,142939660,2230,2230,2230,2230,0
|
|
20230726,132000,142939660,2230,2230,2230,2230,0
|
|
20230726,131900,142939660,2230,2230,2230,2230,20
|
|
20230726,131800,142895060,2235,2235,2235,2235,0
|
|
20230726,131700,142895060,2235,2235,2235,2235,0
|
|
20230726,131600,142895060,2235,2235,2235,2235,134
|
|
20230726,131500,142595570,2245,2245,2245,2245,0
|
|
20230726,131400,142595570,2245,2245,2245,2245,0
|
|
20230726,131300,142595570,2245,2245,2245,2245,0
|
|
20230726,131200,142595570,2245,2245,2245,2245,0
|
|
20230726,131100,142595570,2245,2245,2245,2245,0
|
|
20230726,131000,142595570,2245,2245,2245,2245,0
|
|
20230726,130900,142595570,2245,2245,2245,2245,0
|
|
20230726,130800,142595570,2245,2245,2245,2245,0
|
|
20230726,130700,142595570,2245,2240,2245,2240,178
|
|
20230726,130600,142196395,2245,2245,2245,2245,0
|
|
20230726,130500,142196395,2245,2245,2245,2245,0
|
|
20230726,130400,142196395,2245,2245,2245,2245,0
|
|
20230726,130300,142196395,2245,2245,2245,2245,1
|
|
20230726,130200,142194150,2250,2250,2250,2250,0
|
|
20230726,130100,142194150,2250,2240,2250,2240,2
|
|
20230726,130000,142189660,2215,2215,2215,2215,2
|
|
20230726,125900,142185230,2240,2240,2240,2240,0
|
|
20230726,125800,142185230,2240,2240,2240,2240,0
|
|
20230726,125700,142185230,2240,2240,2240,2240,1
|
|
20230726,125600,142182990,2250,2250,2250,2250,0
|
|
20230726,125500,142182990,2250,2250,2250,2250,0
|
|
20230726,125400,142182990,2250,2250,2250,2250,0
|
|
20230726,125300,142182990,2250,2250,2250,2250,0
|
|
20230726,125200,142182990,2250,2250,2250,2250,0
|
|
20230726,125100,142182990,2250,2230,2250,2230,114
|
|
20230726,125000,141928750,2225,2215,2225,2215,422
|
|
20230726,124900,140989920,2215,2200,2215,2200,100
|
|
20230726,124800,140768535,2200,2200,2200,2200,1
|
|
20230726,124700,140766335,2185,2185,2185,2185,0
|
|
20230726,124600,140766335,2185,2185,2185,2185,0
|
|
20230726,124500,140766335,2185,2185,2185,2185,0
|
|
20230726,124400,140766335,2185,2185,2185,2185,0
|
|
20230726,124300,140766335,2185,2185,2185,2185,0
|
|
20230726,124200,140766335,2185,2185,2185,2185,2
|
|
20230726,124100,140761965,2210,2210,2210,2210,0
|
|
20230726,124000,140761965,2210,2210,2210,2210,0
|
|
20230726,123900,140761965,2210,2210,2210,2210,0
|
|
20230726,123800,140761965,2210,2210,2210,2210,309
|
|
20230726,123700,140079075,2210,2210,2210,2210,0
|
|
20230726,123600,140079075,2210,2210,2210,2210,0
|
|
20230726,123500,140079075,2210,2200,2210,2200,6
|
|
20230726,123400,140065855,2205,2205,2205,2205,1
|
|
20230726,123300,140063650,2195,2195,2195,2195,0
|
|
20230726,123200,140063650,2195,2195,2195,2195,114
|
|
20230726,123100,139813420,2215,2215,2215,2215,0
|
|
20230726,123000,139813420,2215,2215,2215,2215,0
|
|
20230726,122900,139813420,2215,2215,2215,2215,0
|
|
20230726,122800,139813420,2215,2215,2215,2215,0
|
|
20230726,122700,139813420,2215,2215,2215,2215,0
|
|
20230726,122600,139813420,2215,2200,2215,2195,146
|
|
20230726,122500,139491645,2205,2180,2205,2180,1000
|
|
20230726,122400,137294095,2180,2180,2180,2180,0
|
|
20230726,122300,137294095,2180,2180,2180,2180,0
|
|
20230726,122200,137294095,2180,2180,2180,2180,0
|
|
20230726,122100,137294095,2180,2180,2180,2180,0
|
|
20230726,122000,137294095,2180,2170,2180,2170,3
|
|
20230726,121900,137287575,2175,2175,2175,2175,0
|
|
20230726,121800,137287575,2175,2175,2175,2175,0
|
|
20230726,121700,137287575,2175,2175,2175,2175,0
|
|
20230726,121600,137287575,2175,2175,2175,2175,5
|
|
20230726,121500,137276700,2175,2175,2175,2175,0
|
|
20230726,121400,137276700,2175,2175,2175,2175,0
|
|
20230726,121300,137276700,2175,2175,2175,2175,0
|
|
20230726,121200,137276700,2175,2175,2175,2175,0
|
|
20230726,121100,137276700,2175,2175,2175,2175,0
|
|
20230726,121000,137276700,2175,2175,2175,2175,638
|
|
20230726,120900,135889050,2175,2175,2175,2175,0
|
|
20230726,120800,135889050,2175,2175,2175,2175,0
|
|
20230726,120700,135889050,2175,2175,2175,2175,0
|
|
20230726,120600,135889050,2175,2175,2175,2175,0
|
|
20230726,120500,135889050,2175,2175,2175,2175,0
|
|
20230726,120400,135889050,2175,2175,2175,2175,1
|
|
20230726,120300,135886875,2155,2155,2155,2155,0
|
|
20230726,120200,135886875,2155,2155,2155,2155,0
|
|
20230726,120100,135886875,2155,2155,2155,2155,0
|
|
20230726,120000,135886875,2155,2155,2155,2155,0
|
|
20230726,115900,135886875,2155,2155,2155,2155,0
|
|
20230726,115800,135886875,2155,2155,2155,2155,0
|
|
20230726,115700,135886875,2155,2160,2160,2155,23
|
|
20230726,115600,135837210,2175,2175,2175,2175,0
|
|
20230726,115500,135837210,2175,2175,2175,2175,8
|
|
20230726,115400,135819810,2180,2180,2180,2180,0
|
|
20230726,115300,135819810,2180,2180,2180,2180,0
|
|
20230726,115200,135819810,2180,2180,2180,2180,0
|
|
20230726,115100,135819810,2180,2180,2180,2180,0
|
|
20230726,115000,135819810,2180,2180,2180,2180,92
|
|
20230726,114900,135619250,2180,2180,2180,2180,0
|
|
20230726,114800,135619250,2180,2180,2180,2180,1
|
|
20230726,114700,135617070,2185,2185,2185,2185,0
|
|
20230726,114600,135617070,2185,2185,2185,2185,0
|
|
20230726,114500,135617070,2185,2185,2185,2185,0
|
|
20230726,114400,135617070,2185,2185,2185,2185,10
|
|
20230726,114300,135595220,2160,2170,2170,2160,5245
|
|
20230726,114200,124263245,2200,2200,2200,2200,0
|
|
20230726,114100,124263245,2200,2200,2200,2200,4
|
|
20230726,114000,124254445,2205,2205,2205,2205,0
|
|
20230726,113900,124254445,2205,2205,2205,2205,0
|
|
20230726,113800,124254445,2205,2195,2205,2195,192
|
|
20230726,113700,123832250,2195,2195,2195,2195,1
|
|
20230726,113600,123830055,2165,2175,2175,2165,80
|
|
20230726,113500,123656480,2170,2170,2170,2170,0
|
|
20230726,113400,123656480,2170,2170,2170,2170,0
|
|
20230726,113300,123656480,2170,2170,2170,2170,1
|
|
20230726,113200,123654310,2200,2200,2200,2200,0
|
|
20230726,113100,123654310,2200,2200,2200,2200,0
|
|
20230726,113000,123654310,2200,2200,2200,2200,0
|
|
20230726,112900,123654310,2200,2200,2200,2200,0
|
|
20230726,112800,123654310,2200,2180,2200,2180,202
|
|
20230726,112700,123212820,2180,2180,2180,2180,348
|
|
20230726,112600,122454180,2165,2165,2165,2165,20
|
|
20230726,112500,122410880,2180,2180,2180,2180,1
|
|
20230726,112400,122408700,2160,2160,2160,2160,0
|
|
20230726,112300,122408700,2160,2160,2160,2160,0
|
|
20230726,112200,122408700,2160,2160,2160,2160,414
|
|
20230726,112100,121514460,2180,2170,2180,2170,50
|
|
20230726,112000,121405945,2165,2165,2165,2165,0
|
|
20230726,111900,121405945,2165,2165,2165,2165,50
|
|
20230726,111800,121297695,2175,2175,2175,2175,0
|
|
20230726,111700,121297695,2175,2175,2175,2175,0
|
|
20230726,111600,121297695,2175,2175,2175,2175,0
|
|
20230726,111500,121297695,2175,2175,2175,2175,0
|
|
20230726,111400,121297695,2175,2175,2175,2175,1
|
|
20230726,111300,121295520,2160,2160,2160,2160,0
|
|
20230726,111200,121295520,2160,2160,2160,2160,0
|
|
20230726,111100,121295520,2160,2160,2160,2160,0
|
|
20230726,111000,121295520,2160,2160,2160,2160,0
|
|
20230726,110900,121295520,2160,2160,2160,2160,0
|
|
20230726,110800,121295520,2160,2160,2160,2160,0
|
|
20230726,110700,121295520,2160,2160,2160,2160,0
|
|
20230726,110600,121295520,2160,2165,2165,2160,100
|
|
20230726,110500,121079270,2160,2160,2160,2160,23
|
|
20230726,110400,121029590,2155,2155,2155,2155,0
|
|
20230726,110300,121029590,2155,2155,2155,2155,0
|
|
20230726,110200,121029590,2155,2155,2155,2155,0
|
|
20230726,110100,121029590,2155,2165,2165,2155,493
|
|
20230726,110000,119966910,2185,2185,2185,2185,0
|
|
20230726,105900,119966910,2185,2185,2185,2185,0
|
|
20230726,105800,119966910,2185,2185,2185,2185,0
|
|
20230726,105700,119966910,2185,2185,2185,2185,0
|
|
20230726,105600,119966910,2185,2185,2185,2185,0
|
|
20230726,105500,119966910,2185,2185,2185,2185,3
|
|
20230726,105400,119960355,2160,2160,2160,2160,0
|
|
20230726,105300,119960355,2160,2175,2175,2160,485
|
|
20230726,105200,118906680,2175,2160,2175,2160,2000
|
|
20230726,105100,114569775,2160,2150,2160,2150,500
|
|
20230726,105000,113491820,2150,2140,2155,2125,117
|
|
20230726,104900,113240565,2135,2125,2135,2125,677
|
|
20230726,104800,111795640,2100,2110,2110,2100,368
|
|
20230726,104700,111021395,2135,2120,2135,2105,1001
|
|
20230726,104600,108900910,2135,2135,2135,2135,0
|
|
20230726,104500,108900910,2135,2130,2135,2120,391
|
|
20230726,104400,108070630,2135,2135,2135,2135,21
|
|
20230726,104300,108025795,2135,2130,2135,2130,501
|
|
20230726,104200,106956190,2120,2120,2120,2120,0
|
|
20230726,104100,106956190,2120,2120,2120,2120,100
|
|
20230726,104000,106744190,2120,2120,2120,2120,1
|
|
20230726,103900,106742070,2100,2100,2100,2100,0
|
|
20230726,103800,106742070,2100,2105,2105,2100,840
|
|
20230726,103700,104976375,2105,2120,2120,2105,4363
|
|
20230726,103600,95788355,2160,2160,2160,2160,0
|
|
20230726,103500,95788355,2160,2160,2160,2160,0
|
|
20230726,103400,95788355,2160,2160,2160,2160,0
|
|
20230726,103300,95788355,2160,2135,2160,2115,337
|
|
20230726,103200,95071655,2140,2140,2140,2140,10
|
|
20230726,103100,95050255,2140,2140,2140,2140,95
|
|
20230726,103000,94846955,2175,2145,2175,2140,3001
|
|
20230726,102900,88418455,2145,2165,2165,2145,2237
|
|
20230726,102800,83602800,2180,2180,2180,2180,1
|
|
20230726,102700,83600620,2165,2165,2165,2165,0
|
|
20230726,102600,83600620,2165,2180,2180,2165,772
|
|
20230726,102500,81924265,2230,2230,2230,2230,0
|
|
20230726,102400,81924265,2230,2230,2230,2230,10
|
|
20230726,102300,81901965,2225,2215,2225,2215,125
|
|
20230726,102200,81625025,2230,2180,2230,2180,3124
|
|
20230726,102100,74677995,2170,2170,2170,2170,0
|
|
20230726,102000,74677995,2170,2170,2170,2170,0
|
|
20230726,101900,74677995,2170,2175,2190,2170,518
|
|
20230726,101800,73551380,2175,2185,2185,2175,2
|
|
20230726,101700,73547020,2170,2170,2170,2170,90
|
|
20230726,101600,73351720,2180,2180,2180,2180,0
|
|
20230726,101500,73351720,2180,2180,2180,2180,0
|
|
20230726,101400,73351720,2180,2180,2180,2180,0
|
|
20230726,101300,73351720,2180,2180,2180,2180,1
|
|
20230726,101200,73349540,2160,2175,2175,2160,7500
|
|
20230726,101100,57138890,2170,2170,2170,2170,150
|
|
20230726,101000,56813390,2170,2170,2190,2170,1870
|
|
20230726,100900,52755450,2175,2195,2195,2175,1100
|
|
20230726,100800,50350640,2195,2195,2195,2195,21
|
|
20230726,100700,50304545,2200,2200,2200,2200,200
|
|
20230726,100600,49864545,2200,2195,2200,2195,121
|
|
20230726,100500,49598450,2195,2195,2195,2195,21
|
|
20230726,100400,49552355,2195,2200,2200,2195,387
|
|
20230726,100300,48701075,2200,2205,2205,2200,27
|
|
20230726,100200,48641565,2225,2225,2225,2225,0
|
|
20230726,100100,48641565,2225,2225,2225,2225,0
|
|
20230726,100000,48641565,2225,2225,2225,2225,0
|
|
20230726,095900,48641565,2225,2225,2225,2225,4
|
|
20230726,095800,48632665,2230,2230,2230,2230,0
|
|
20230726,095700,48632665,2230,2230,2230,2230,0
|
|
20230726,095600,48632665,2230,2230,2230,2230,0
|
|
20230726,095500,48632665,2230,2230,2230,2230,400
|
|
20230726,095400,47740665,2200,2205,2205,2200,100
|
|
20230726,095300,47520440,2245,2245,2245,2245,0
|
|
20230726,095200,47520440,2245,2245,2245,2245,50
|
|
20230726,095100,47408190,2250,2215,2250,2215,1200
|
|
20230726,095000,44734420,2200,2210,2210,2200,45
|
|
20230726,094900,44635395,2230,2230,2230,2230,0
|
|
20230726,094800,44635395,2230,2230,2230,2230,0
|
|
20230726,094700,44635395,2230,2230,2230,2230,400
|
|
20230726,094600,43743395,2230,2230,2230,2230,0
|
|
20230726,094500,43743395,2230,2230,2230,2230,0
|
|
20230726,094400,43743395,2230,2230,2230,2230,0
|
|
20230726,094300,43743395,2230,2230,2230,2230,0
|
|
20230726,094200,43743395,2230,2230,2230,2230,0
|
|
20230726,094100,43743395,2230,2230,2230,2230,0
|
|
20230726,094000,43743395,2230,2230,2230,2230,50
|
|
20230726,093900,43631895,2230,2210,2230,2210,700
|
|
20230726,093800,42078955,2210,2210,2210,2210,0
|
|
20230726,093700,42078955,2210,2210,2210,2210,3
|
|
20230726,093600,42072325,2210,2210,2210,2210,5
|
|
20230726,093500,42061275,2210,2210,2210,2210,0
|
|
20230726,093400,42061275,2210,2200,2210,2200,1623
|
|
20230726,093300,38488675,2230,2230,2230,2230,0
|
|
20230726,093200,38488675,2230,2230,2230,2230,0
|
|
20230726,093100,38488675,2230,2230,2230,2230,0
|
|
20230726,093000,38488675,2230,2230,2230,2230,0
|
|
20230726,092900,38488675,2230,2230,2230,2230,0
|
|
20230726,092800,38488675,2230,2230,2230,2230,0
|
|
20230726,092700,38488675,2230,2200,2230,2200,1050
|
|
20230726,092600,36177420,2205,2225,2225,2205,949
|
|
20230726,092500,34084855,2205,2215,2215,2205,246
|
|
20230726,092400,33540425,2215,2215,2215,2200,1498
|
|
20230726,092300,30236870,2215,2235,2240,2215,166
|
|
20230726,092200,29866770,2210,2235,2240,2210,137
|
|
20230726,092100,29561820,2210,2210,2210,2210,46
|
|
20230726,092000,29460160,2240,2220,2240,2205,117
|
|
20230726,091900,29199770,2205,2240,2245,2205,136
|
|
20230726,091800,28896720,2245,2200,2245,2200,77
|
|
20230726,091700,28726090,2200,2205,2205,2200,556
|
|
20230726,091600,27500290,2205,2205,2230,2205,233
|
|
20230726,091500,26986500,2205,2230,2230,2205,47
|
|
20230726,091400,26882790,2210,2210,2210,2210,47
|
|
20230726,091300,26778920,2210,2210,2210,2210,47
|
|
20230726,091200,26675050,2210,2240,2240,2210,7266
|
|
20230726,091100,10561380,2240,2245,2245,2240,421
|
|
20230726,091000,9617080,2245,2250,2250,2245,3047
|
|
20230726,090900,2775065,2240,2245,2245,2240,47
|
|
20230726,090800,2669760,2245,2245,2245,2245,47
|
|
20230726,090700,2564245,2245,2245,2245,2240,85
|
|
20230726,090600,2373465,2240,2285,2285,2240,584
|
|
20230726,090500,1046505,2290,2290,2290,2290,2
|
|
20230726,090400,1041925,2290,2290,2290,2290,0
|
|
20230726,090300,1041925,2290,2290,2290,2290,0
|
|
20230726,090200,1041925,2290,2290,2290,2290,0
|
|
20230726,090100,1041925,2290,2290,2290,2290,0
|
|
20230726,090000,1041925,2290,2295,2295,2290,454
|