627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,192400,7714590465,4095,4095,4095,4095,7223
|
|
20230726,192300,7714590465,4095,4095,4095,4095,0
|
|
20230726,192200,7714590465,4095,4095,4095,4095,0
|
|
20230726,192100,7714590465,4095,4095,4095,4095,0
|
|
20230726,192000,7714590465,4095,4095,4095,4095,0
|
|
20230726,191900,7714590465,4095,4095,4095,4095,0
|
|
20230726,191800,7714590465,4095,4095,4095,4095,0
|
|
20230726,191700,7714590465,4095,4095,4095,4095,0
|
|
20230726,191600,7714590465,4095,4095,4095,4095,0
|
|
20230726,191500,7714590465,4095,4095,4095,4095,0
|
|
20230726,191400,7714590465,4095,4095,4095,4095,0
|
|
20230726,191300,7714590465,4095,4095,4095,4095,0
|
|
20230726,191200,7714590465,4095,4095,4095,4095,0
|
|
20230726,191100,7714590465,4095,4095,4095,4095,0
|
|
20230726,191000,7714590465,4095,4095,4095,4095,0
|
|
20230726,190900,7714590465,4095,4095,4095,4095,0
|
|
20230726,190800,7714590465,4095,4095,4095,4095,0
|
|
20230726,190700,7714590465,4095,4095,4095,4095,0
|
|
20230726,190600,7714590465,4095,4095,4095,4095,0
|
|
20230726,190500,7714590465,4095,4095,4095,4095,0
|
|
20230726,190400,7714590465,4095,4095,4095,4095,0
|
|
20230726,190300,7714590465,4095,4095,4095,4095,0
|
|
20230726,190200,7714590465,4095,4095,4095,4095,0
|
|
20230726,190100,7714590465,4095,4095,4095,4095,0
|
|
20230726,190000,7714590465,4095,4095,4095,4095,0
|
|
20230726,185900,7714590465,4095,4095,4095,4095,0
|
|
20230726,185800,7714590465,4095,4095,4095,4095,0
|
|
20230726,185700,7714590465,4095,4095,4095,4095,0
|
|
20230726,185600,7714590465,4095,4095,4095,4095,0
|
|
20230726,185500,7714590465,4095,4095,4095,4095,0
|
|
20230726,185400,7714590465,4095,4095,4095,4095,7223
|
|
20230726,185300,7714590465,4095,4095,4095,4095,0
|
|
20230726,185200,7714590465,4095,4095,4095,4095,0
|
|
20230726,185100,7714590465,4095,4095,4095,4095,0
|
|
20230726,185000,7714590465,4095,4095,4095,4095,0
|
|
20230726,184900,7714590465,4095,4095,4095,4095,0
|
|
20230726,184800,7714590465,4095,4095,4095,4095,0
|
|
20230726,184700,7714590465,4095,4095,4095,4095,0
|
|
20230726,184600,7714590465,4095,4095,4095,4095,0
|
|
20230726,184500,7714590465,4095,4095,4095,4095,0
|
|
20230726,184400,7714590465,4095,4095,4095,4095,0
|
|
20230726,184300,7714590465,4095,4095,4095,4095,0
|
|
20230726,184200,7714590465,4095,4095,4095,4095,0
|
|
20230726,184100,7714590465,4095,4095,4095,4095,0
|
|
20230726,184000,7714590465,4095,4095,4095,4095,0
|
|
20230726,183900,7714590465,4095,4095,4095,4095,0
|
|
20230726,183800,7714590465,4095,4095,4095,4095,0
|
|
20230726,183700,7714590465,4095,4095,4095,4095,0
|
|
20230726,183600,7714590465,4095,4095,4095,4095,0
|
|
20230726,183500,7714590465,4095,4095,4095,4095,0
|
|
20230726,183400,7714590465,4095,4095,4095,4095,0
|
|
20230726,183300,7714590465,4095,4095,4095,4095,0
|
|
20230726,183200,7714590465,4095,4095,4095,4095,0
|
|
20230726,183100,7714590465,4095,4095,4095,4095,0
|
|
20230726,183000,7714590465,4095,4095,4095,4095,0
|
|
20230726,182900,7714590465,4095,4095,4095,4095,0
|
|
20230726,182800,7714590465,4095,4095,4095,4095,0
|
|
20230726,182700,7714590465,4095,4095,4095,4095,0
|
|
20230726,182600,7714590465,4095,4095,4095,4095,0
|
|
20230726,182500,7714590465,4095,4095,4095,4095,0
|
|
20230726,182400,7714590465,4095,4095,4095,4095,7223
|
|
20230726,182300,7714590465,4095,4095,4095,4095,0
|
|
20230726,182200,7714590465,4095,4095,4095,4095,0
|
|
20230726,182100,7714590465,4095,4095,4095,4095,0
|
|
20230726,182000,7714590465,4095,4095,4095,4095,0
|
|
20230726,181900,7714590465,4095,4095,4095,4095,0
|
|
20230726,181800,7714590465,4095,4095,4095,4095,0
|
|
20230726,181700,7714590465,4095,4095,4095,4095,0
|
|
20230726,181600,7714590465,4095,4095,4095,4095,0
|
|
20230726,181500,7714590465,4095,4095,4095,4095,0
|
|
20230726,181400,7714590465,4095,4095,4095,4095,0
|
|
20230726,181300,7714590465,4095,4095,4095,4095,0
|
|
20230726,181200,7714590465,4095,4095,4095,4095,0
|
|
20230726,181100,7714590465,4095,4095,4095,4095,0
|
|
20230726,181000,7714590465,4095,4095,4095,4095,0
|
|
20230726,180900,7714590465,4095,4095,4095,4095,0
|
|
20230726,180800,7714590465,4095,4095,4095,4095,0
|
|
20230726,180700,7714590465,4095,4095,4095,4095,0
|
|
20230726,180600,7714590465,4095,4095,4095,4095,0
|
|
20230726,180500,7714590465,4095,4095,4095,4095,0
|
|
20230726,180400,7714590465,4095,4095,4095,4095,0
|
|
20230726,180300,7714590465,4095,4095,4095,4095,0
|
|
20230726,180200,7714590465,4095,4095,4095,4095,0
|
|
20230726,180100,7714590465,4095,4095,4095,4095,0
|
|
20230726,180000,7714590465,4095,4095,4095,4095,0
|
|
20230726,175900,7714590465,4095,4095,4095,4095,0
|
|
20230726,175800,7714590465,4095,4095,4095,4095,0
|
|
20230726,175700,7714590465,4095,4095,4095,4095,0
|
|
20230726,175600,7714590465,4095,4095,4095,4095,0
|
|
20230726,175500,7714590465,4095,4095,4095,4095,0
|
|
20230726,175400,7714590465,4095,4095,4095,4095,7223
|
|
20230726,175300,7714590465,4095,4095,4095,4095,0
|
|
20230726,175200,7714590465,4095,4095,4095,4095,0
|
|
20230726,175100,7714590465,4095,4095,4095,4095,0
|
|
20230726,175000,7714590465,4095,4095,4095,4095,0
|
|
20230726,174900,7714590465,4095,4095,4095,4095,0
|
|
20230726,174800,7714590465,4095,4095,4095,4095,0
|
|
20230726,174700,7714590465,4095,4095,4095,4095,0
|
|
20230726,174600,7714590465,4095,4095,4095,4095,0
|
|
20230726,174500,7714590465,4095,4095,4095,4095,0
|
|
20230726,174400,7714590465,4095,4095,4095,4095,0
|
|
20230726,174300,7714590465,4095,4095,4095,4095,0
|
|
20230726,174200,7714590465,4095,4095,4095,4095,0
|
|
20230726,174100,7714590465,4095,4095,4095,4095,0
|
|
20230726,174000,7714590465,4095,4095,4095,4095,0
|
|
20230726,173900,7714590465,4095,4095,4095,4095,0
|
|
20230726,173800,7714590465,4095,4095,4095,4095,0
|
|
20230726,173700,7714590465,4095,4095,4095,4095,0
|
|
20230726,173600,7714590465,4095,4095,4095,4095,0
|
|
20230726,173500,7714590465,4095,4095,4095,4095,0
|
|
20230726,173400,7714590465,4095,4095,4095,4095,0
|
|
20230726,173300,7714590465,4095,4095,4095,4095,0
|
|
20230726,173200,7714590465,4095,4095,4095,4095,0
|
|
20230726,173100,7714590465,4095,4095,4095,4095,0
|
|
20230726,173000,7714590465,4095,4095,4095,4095,0
|
|
20230726,172900,7714590465,4095,4095,4095,4095,0
|
|
20230726,172800,7714590465,4095,4095,4095,4095,0
|
|
20230726,172700,7714590465,4095,4095,4095,4095,0
|
|
20230726,172600,7714590465,4095,4095,4095,4095,0
|
|
20230726,172500,7714590465,4095,4095,4095,4095,0
|
|
20230726,172400,7714590465,4095,4095,4095,4095,7223
|
|
20230726,172300,7714590465,4095,4095,4095,4095,0
|
|
20230726,172200,7714590465,4095,4095,4095,4095,0
|
|
20230726,172100,7714590465,4095,4095,4095,4095,0
|
|
20230726,172000,7714590465,4095,4095,4095,4095,0
|
|
20230726,171900,7714590465,4095,4095,4095,4095,0
|
|
20230726,171800,7714590465,4095,4095,4095,4095,0
|
|
20230726,171700,7714590465,4095,4095,4095,4095,0
|
|
20230726,171600,7714590465,4095,4095,4095,4095,0
|
|
20230726,171500,7714590465,4095,4095,4095,4095,0
|
|
20230726,171400,7714590465,4095,4095,4095,4095,0
|
|
20230726,171300,7714590465,4095,4095,4095,4095,0
|
|
20230726,171200,7714590465,4095,4095,4095,4095,0
|
|
20230726,171100,7714590465,4095,4095,4095,4095,0
|
|
20230726,171000,7714590465,4095,4095,4095,4095,0
|
|
20230726,170900,7714590465,4095,4095,4095,4095,0
|
|
20230726,170800,7714590465,4095,4095,4095,4095,0
|
|
20230726,170700,7714590465,4095,4095,4095,4095,0
|
|
20230726,170600,7714590465,4095,4095,4095,4095,0
|
|
20230726,170500,7714590465,4095,4095,4095,4095,0
|
|
20230726,170400,7714590465,4095,4095,4095,4095,0
|
|
20230726,170300,7714590465,4095,4095,4095,4095,0
|
|
20230726,170200,7714590465,4095,4095,4095,4095,0
|
|
20230726,170100,7714590465,4095,4095,4095,4095,0
|
|
20230726,170000,7714590465,4095,4095,4095,4095,0
|
|
20230726,165900,7714590465,4095,4095,4095,4095,0
|
|
20230726,165800,7714590465,4095,4095,4095,4095,0
|
|
20230726,165700,7714590465,4095,4095,4095,4095,0
|
|
20230726,165600,7714590465,4095,4095,4095,4095,0
|
|
20230726,165500,7714590465,4095,4095,4095,4095,0
|
|
20230726,165400,7714590465,4095,4095,4095,4095,7223
|
|
20230726,165300,7714590465,4095,4095,4095,4095,0
|
|
20230726,165200,7714590465,4095,4095,4095,4095,0
|
|
20230726,165100,7714590465,4095,4095,4095,4095,0
|
|
20230726,165000,7714590465,4095,4095,4095,4095,0
|
|
20230726,164900,7714590465,4095,4095,4095,4095,0
|
|
20230726,164800,7714590465,4095,4095,4095,4095,0
|
|
20230726,164700,7714590465,4095,4095,4095,4095,0
|
|
20230726,164600,7714590465,4095,4095,4095,4095,0
|
|
20230726,164500,7714590465,4095,4095,4095,4095,0
|
|
20230726,164400,7714590465,4095,4095,4095,4095,0
|
|
20230726,164300,7714590465,4095,4095,4095,4095,0
|
|
20230726,164200,7714590465,4095,4095,4095,4095,0
|
|
20230726,164100,7714590465,4095,4095,4095,4095,0
|
|
20230726,164000,7714590465,4095,4095,4095,4095,0
|
|
20230726,163900,7714590465,4095,4095,4095,4095,0
|
|
20230726,163800,7714590465,4095,4095,4095,4095,0
|
|
20230726,163700,7714590465,4095,4095,4095,4095,0
|
|
20230726,163600,7714590465,4095,4095,4095,4095,0
|
|
20230726,163500,7714590465,4095,4095,4095,4095,0
|
|
20230726,163400,7714590465,4095,4095,4095,4095,0
|
|
20230726,163300,7714590465,4095,4095,4095,4095,0
|
|
20230726,163200,7714590465,4095,4095,4095,4095,0
|
|
20230726,163100,7714590465,4095,4095,4095,4095,0
|
|
20230726,163000,7714590465,4095,4095,4095,4095,0
|
|
20230726,162900,7714590465,4095,4095,4095,4095,0
|
|
20230726,162800,7714590465,4095,4095,4095,4095,0
|
|
20230726,162700,7714590465,4095,4095,4095,4095,0
|
|
20230726,162600,7714590465,4095,4095,4095,4095,0
|
|
20230726,162500,7714590465,4095,4095,4095,4095,0
|
|
20230726,162400,7714590465,4095,4095,4095,4095,7223
|
|
20230726,162300,7714590465,4095,4095,4095,4095,0
|
|
20230726,162200,7714590465,4095,4095,4095,4095,0
|
|
20230726,162100,7714590465,4095,4095,4095,4095,0
|
|
20230726,162000,7714590465,4095,4095,4095,4095,0
|
|
20230726,161900,7714590465,4095,4095,4095,4095,0
|
|
20230726,161800,7714590465,4095,4095,4095,4095,0
|
|
20230726,161700,7714590465,4095,4095,4095,4095,0
|
|
20230726,161600,7714590465,4095,4095,4095,4095,0
|
|
20230726,161500,7714590465,4095,4095,4095,4095,0
|
|
20230726,161400,7714590465,4095,4095,4095,4095,0
|
|
20230726,161300,7714590465,4095,4095,4095,4095,0
|
|
20230726,161200,7714590465,4095,4095,4095,4095,0
|
|
20230726,161100,7714590465,4095,4095,4095,4095,0
|
|
20230726,161000,7714590465,4095,4095,4095,4095,0
|
|
20230726,160900,7714590465,4095,4095,4095,4095,0
|
|
20230726,160800,7714590465,4095,4095,4095,4095,0
|
|
20230726,160700,7714590465,4095,4095,4095,4095,0
|
|
20230726,160600,7714590465,4095,4095,4095,4095,0
|
|
20230726,160500,7714590465,4095,4095,4095,4095,0
|
|
20230726,160400,7714590465,4095,4095,4095,4095,0
|
|
20230726,160300,7714590465,4095,4095,4095,4095,0
|
|
20230726,160200,7714590465,4095,4095,4095,4095,0
|
|
20230726,160100,7714590465,4095,4095,4095,4095,0
|
|
20230726,160000,7714590465,4095,4095,4095,4095,0
|
|
20230726,155900,7714590465,4095,4095,4095,4095,0
|
|
20230726,155800,7714590465,4095,4095,4095,4095,0
|
|
20230726,155700,7714590465,4095,4095,4095,4095,0
|
|
20230726,155600,7714590465,4095,4095,4095,4095,0
|
|
20230726,155500,7714590465,4095,4095,4095,4095,0
|
|
20230726,155400,7714590465,4095,4095,4095,4095,7223
|
|
20230726,155300,7714590465,4095,4095,4095,4095,0
|
|
20230726,155200,7714590465,4095,4095,4095,4095,0
|
|
20230726,155100,7714590465,4095,4095,4095,4095,0
|
|
20230726,155000,7714590465,4095,4095,4095,4095,0
|
|
20230726,154900,7714590465,4095,4095,4095,4095,0
|
|
20230726,154800,7714590465,4095,4095,4095,4095,0
|
|
20230726,154700,7714590465,4095,4095,4095,4095,0
|
|
20230726,154600,7714590465,4095,4095,4095,4095,0
|
|
20230726,154500,7714590465,4095,4095,4095,4095,0
|
|
20230726,154400,7714590465,4095,4095,4095,4095,0
|
|
20230726,154300,7714590465,4095,4095,4095,4095,0
|
|
20230726,154200,7714590465,4095,4095,4095,4095,0
|
|
20230726,154100,7714590465,4095,4095,4095,4095,0
|
|
20230726,154000,7714590465,4095,4095,4095,4095,0
|
|
20230726,153900,7714590465,4095,4095,4095,4095,0
|
|
20230726,153800,7714590465,4095,4095,4095,4095,0
|
|
20230726,153700,7714590465,4095,4095,4095,4095,0
|
|
20230726,153600,7714590465,4095,4095,4095,4095,0
|
|
20230726,153500,7714590465,4095,4095,4095,4095,0
|
|
20230726,153400,7714590465,4095,4095,4095,4095,0
|
|
20230726,153300,7714590465,4095,4095,4095,4095,0
|
|
20230726,153200,7714590465,4095,4095,4095,4095,0
|
|
20230726,153100,7714590465,4095,4095,4095,4095,0
|
|
20230726,153000,7714590465,4095,4095,4095,4095,7223
|
|
20230726,152900,7685012280,4120,4120,4120,4120,0
|
|
20230726,152800,7685012280,4120,4120,4120,4120,0
|
|
20230726,152700,7685012280,4120,4120,4120,4120,0
|
|
20230726,152600,7685012280,4120,4120,4120,4120,0
|
|
20230726,152500,7685012280,4120,4120,4120,4120,0
|
|
20230726,152400,7685012280,4120,4120,4120,4120,0
|
|
20230726,152300,7685012280,4120,4120,4120,4120,0
|
|
20230726,152200,7685012280,4120,4120,4120,4120,0
|
|
20230726,152100,7685012280,4120,4120,4120,4120,0
|
|
20230726,152000,7685012280,4120,4120,4120,4120,0
|
|
20230726,151900,7685012280,4120,4100,4120,4100,3942
|
|
20230726,151800,7668803860,4110,4090,4110,4090,131
|
|
20230726,151700,7668266650,4085,4100,4100,4085,10500
|
|
20230726,151600,7625304855,4125,4095,4130,4095,6223
|
|
20230726,151500,7599617505,4140,4135,4140,4135,200
|
|
20230726,151400,7598790005,4135,4135,4135,4135,71
|
|
20230726,151300,7598496420,4135,4070,4135,4070,6003
|
|
20230726,151200,7573765375,4070,4095,4095,4065,1728
|
|
20230726,151100,7566718955,4095,4095,4100,4060,16824
|
|
20230726,151000,7498266345,4095,4095,4095,4095,201
|
|
20230726,150900,7497443250,4105,4105,4105,4105,171
|
|
20230726,150800,7496741295,4110,4080,4110,4070,4297
|
|
20230726,150700,7479127210,4085,4105,4105,4060,7238
|
|
20230726,150600,7449641745,4140,4140,4140,4140,171
|
|
20230726,150500,7448933805,4145,4110,4145,4095,9130
|
|
20230726,150400,7411337945,4110,4120,4120,4110,1197
|
|
20230726,150300,7406417275,4130,4110,4135,4110,4302
|
|
20230726,150200,7388660365,4120,4125,4125,4120,1970
|
|
20230726,150100,7380543115,4125,4145,4145,4125,2377
|
|
20230726,150000,7370715535,4145,4145,4145,4125,6886
|
|
20230726,145900,7342207130,4140,4160,4165,4140,2520
|
|
20230726,145800,7331725020,4160,4140,4160,4140,6757
|
|
20230726,145700,7303700735,4145,4145,4150,4145,1301
|
|
20230726,145600,7298304475,4150,4145,4150,4140,1340
|
|
20230726,145500,7292752515,4150,4115,4150,4100,4405
|
|
20230726,145400,7274537260,4100,4125,4125,4100,1549
|
|
20230726,145300,7268160335,4125,4140,4140,4110,1421
|
|
20230726,145200,7262294975,4145,4085,4145,4085,8280
|
|
20230726,145100,7228240825,4070,4075,4090,4070,7382
|
|
20230726,145000,7198170930,4075,4090,4105,4075,5095
|
|
20230726,144900,7177307005,4095,4075,4100,4075,1520
|
|
20230726,144800,7171107725,4080,4125,4125,4080,1687
|
|
20230726,144700,7164211610,4120,4100,4120,4085,3887
|
|
20230726,144600,7148219645,4090,4100,4105,4090,14607
|
|
20230726,144500,7088342875,4100,4105,4130,4100,5370
|
|
20230726,144400,7066235365,4105,4120,4120,4105,355
|
|
20230726,144300,7064776280,4110,4120,4125,4110,1459
|
|
20230726,144200,7058770155,4115,4130,4140,4115,5463
|
|
20230726,144100,7036208260,4130,4135,4135,4125,2038
|
|
20230726,144000,7027795430,4135,4150,4150,4125,455
|
|
20230726,143900,7025914910,4125,4130,4145,4125,4976
|
|
20230726,143800,7005332775,4125,4140,4140,4125,3508
|
|
20230726,143700,6990857730,4140,4130,4155,4120,4431
|
|
20230726,143600,6972481070,4130,4120,4135,4120,529
|
|
20230726,143500,6970301130,4100,4130,4130,4100,1058
|
|
20230726,143400,6965950145,4110,4110,4150,4105,4552
|
|
20230726,143300,6947170050,4105,4105,4110,4100,1203
|
|
20230726,143200,6942234005,4105,4095,4115,4090,5029
|
|
20230726,143100,6921586870,4095,4110,4120,4095,2434
|
|
20230726,143000,6911598215,4115,4130,4130,4115,2839
|
|
20230726,142900,6899903040,4130,4120,4150,4120,6899
|
|
20230726,142800,6871357400,4125,4105,4130,4105,1372
|
|
20230726,142700,6865713185,4110,4120,4125,4110,991
|
|
20230726,142600,6861632205,4115,4090,4115,4065,12395
|
|
20230726,142500,6810863290,4090,4095,4095,4090,779
|
|
20230726,142400,6807676460,4095,4085,4095,4060,6553
|
|
20230726,142300,6780888205,4060,4065,4065,4055,508
|
|
20230726,142200,6778826275,4055,4065,4065,4050,2693
|
|
20230726,142100,6767914130,4065,4070,4080,4065,5019
|
|
20230726,142000,6747453185,4085,4095,4100,4070,2623
|
|
20230726,141900,6736730225,4095,4075,4095,4075,7840
|
|
20230726,141800,6704665250,4085,4080,4085,4075,3091
|
|
20230726,141700,6692044980,4085,4055,4085,4050,1134
|
|
20230726,141600,6687439865,4070,4045,4085,4045,4561
|
|
20230726,141500,6668886015,4060,4040,4060,4035,2036
|
|
20230726,141400,6660654285,4040,4035,4040,4030,1410
|
|
20230726,141300,6654963645,4040,4035,4040,4035,3902
|
|
20230726,141200,6639200845,4045,4030,4045,4015,7448
|
|
20230726,141100,6609214845,4030,4035,4060,4015,6736
|
|
20230726,141000,6582001070,4035,4020,4045,4020,3182
|
|
20230726,140900,6569198770,4025,4035,4035,4015,703
|
|
20230726,140800,6566371275,4035,4015,4065,4015,4598
|
|
20230726,140700,6547759955,4015,4015,4015,4015,561
|
|
20230726,140600,6545507540,4020,4020,4070,4020,5638
|
|
20230726,140500,6522685255,4020,4035,4035,4020,3935
|
|
20230726,140400,6506837245,4035,4015,4035,4005,8271
|
|
20230726,140300,6473605230,4015,3985,4020,3980,16137
|
|
20230726,140200,6409031105,4000,3970,4000,3970,1392
|
|
20230726,140100,6403488535,3965,3975,3975,3960,1838
|
|
20230726,140000,6396194705,3990,3950,3990,3935,5310
|
|
20230726,135900,6375101465,3955,3970,3970,3950,1137
|
|
20230726,135800,6370598360,3970,3920,3970,3920,3956
|
|
20230726,135700,6354961760,3925,3965,3965,3925,5011
|
|
20230726,135600,6335238025,3950,3955,3955,3925,12945
|
|
20230726,135500,6284116240,3955,3960,3990,3955,6672
|
|
20230726,135400,6257596070,3955,3985,3985,3955,5885
|
|
20230726,135300,6234266190,3985,3975,4015,3975,4914
|
|
20230726,135200,6214609240,3980,3985,3985,3980,2078
|
|
20230726,135100,6206333555,4015,4010,4015,3990,4187
|
|
20230726,135000,6189576045,3995,3985,4025,3980,9094
|
|
20230726,134900,6153175220,3990,3990,3990,3990,674
|
|
20230726,134800,6150485960,3990,3995,4005,3990,2757
|
|
20230726,134700,6139459160,4010,3980,4010,3975,4359
|
|
20230726,134600,6122044725,3975,3985,4000,3975,5809
|
|
20230726,134500,6098829295,3995,3990,4020,3985,4298
|
|
20230726,134400,6081603670,3985,3980,3985,3970,1298
|
|
20230726,134300,6076442435,3980,3995,4005,3970,4149
|
|
20230726,134200,6059907760,3985,3970,4030,3965,8181
|
|
20230726,134100,6027213540,3970,3970,3975,3965,2091
|
|
20230726,134000,6018916070,3970,3985,3995,3965,9561
|
|
20230726,133900,5980878045,3965,3995,3995,3960,5651
|
|
20230726,133800,5958413835,3995,4015,4015,3985,4890
|
|
20230726,133700,5938842305,4020,4000,4035,4000,4840
|
|
20230726,133600,5919362475,4000,4010,4010,4000,2390
|
|
20230726,133500,5909788430,4010,4040,4040,4010,608
|
|
20230726,133400,5907345155,4040,4040,4040,4010,4655
|
|
20230726,133300,5888563730,4040,4035,4045,4010,5123
|
|
20230726,133200,5867988415,4020,3990,4045,3990,5084
|
|
20230726,133100,5847508985,3975,4035,4035,3975,4852
|
|
20230726,133000,5828092600,4040,4085,4085,4010,8084
|
|
20230726,132900,5795470625,4085,4065,4090,4010,21891
|
|
20230726,132800,5706156425,4065,4035,4065,4035,11830
|
|
20230726,132700,5658235495,4000,4040,4085,4000,28835
|
|
20230726,132600,5541389310,4035,3970,4040,3965,42980
|
|
20230726,132500,5368317855,3955,3970,3970,3945,5524
|
|
20230726,132400,5346493380,3970,3990,4005,3970,3839
|
|
20230726,132300,5331121465,3930,3980,3990,3920,4060
|
|
20230726,132200,5315082310,3965,3985,3985,3965,4332
|
|
20230726,132100,5297843705,3985,3975,3990,3975,6863
|
|
20230726,132000,5270524130,3975,3945,3990,3930,8923
|
|
20230726,131900,5235209060,3950,3890,3955,3890,8752
|
|
20230726,131800,5200795035,3885,3865,3960,3845,48825
|
|
20230726,131700,5010995110,3895,3915,3920,3830,88860
|
|
20230726,131600,4667780970,3890,4015,4015,3860,31889
|
|
20230726,131500,4542359710,4020,4035,4035,4020,621
|
|
20230726,131400,4539858280,4035,4000,4035,4000,5984
|
|
20230726,131300,4515844880,4000,3980,4000,3975,3472
|
|
20230726,131200,4502012935,3965,3990,3990,3965,626
|
|
20230726,131100,4499528820,4005,3980,4005,3975,5271
|
|
20230726,131000,4478461490,3980,3950,3980,3950,8187
|
|
20230726,130900,4445942435,3935,3945,3945,3935,1353
|
|
20230726,130800,4440605050,3945,3920,3945,3920,1177
|
|
20230726,130700,4435965800,3935,3905,3935,3895,1681
|
|
20230726,130600,4429387585,3900,3975,3975,3900,20941
|
|
20230726,130500,4347362635,3955,3920,3955,3920,3590
|
|
20230726,130400,4333229700,3895,3895,3920,3895,4385
|
|
20230726,130300,4316092145,3890,3910,3920,3890,6663
|
|
20230726,130200,4290072545,3910,3920,3940,3855,26819
|
|
20230726,130100,4185693535,3920,3960,3995,3900,44204
|
|
20230726,130000,4011328210,3975,3960,4015,3915,33338
|
|
20230726,125900,3879514865,3935,4005,4010,3900,17114
|
|
20230726,125800,3811950710,4010,4020,4040,4010,3390
|
|
20230726,125700,3798322440,4020,4030,4030,4010,1303
|
|
20230726,125600,3793090945,4030,4020,4030,4005,874
|
|
20230726,125500,3789578690,4005,4025,4025,4005,962
|
|
20230726,125400,3785713105,4065,4095,4095,4025,1381
|
|
20230726,125300,3780121035,4105,4000,4105,3995,6033
|
|
20230726,125200,3755820885,4000,4015,4015,3990,2889
|
|
20230726,125100,3744244920,4040,4030,4095,4030,6108
|
|
20230726,125000,3719476770,4030,4015,4030,3970,21003
|
|
20230726,124900,3635758960,4015,4025,4100,3985,20946
|
|
20230726,124800,3551622790,4020,3935,4020,3935,9378
|
|
20230726,124700,3514275490,3960,3935,3960,3890,32202
|
|
20230726,124600,3388117805,3945,4010,4040,3900,33222
|
|
20230726,124500,3256682795,3965,3995,4040,3965,25315
|
|
20230726,124400,3155084140,3990,3960,4030,3955,16751
|
|
20230726,124300,3088247595,3955,3995,3995,3790,22074
|
|
20230726,124200,3001908895,3950,3950,3950,3950,0
|
|
20230726,124100,3001908895,3950,4030,4030,3950,23903
|
|
20230726,124000,2906619510,4035,4055,4090,3980,51558
|
|
20230726,123900,2699398550,4055,4125,4125,3990,17358
|
|
20230726,123800,2629366440,4125,4110,4125,4110,2158
|
|
20230726,123700,2620474185,4105,4075,4105,4045,9233
|
|
20230726,123600,2582699005,4075,4110,4110,4070,3336
|
|
20230726,123500,2569078545,4085,4095,4115,4085,4550
|
|
20230726,123400,2550427615,4085,4095,4105,4070,6597
|
|
20230726,123300,2523445165,4095,4055,4100,4025,8352
|
|
20230726,123200,2489404030,4050,4135,4135,4015,8044
|
|
20230726,123100,2456641125,4115,4125,4130,4115,2342
|
|
20230726,123000,2446991585,4120,4125,4140,4120,8062
|
|
20230726,122900,2413708860,4120,4100,4120,4085,5474
|
|
20230726,122800,2391265815,4095,4170,4170,4070,19912
|
|
20230726,122700,2309714200,4170,4130,4170,4115,4834
|
|
20230726,122600,2289666315,4135,4130,4160,4085,29943
|
|
20230726,122500,2166581870,4170,4175,4175,4125,7410
|
|
20230726,122400,2135825000,4175,4175,4175,4175,10
|
|
20230726,122300,2135783250,4175,4155,4175,4155,2138
|
|
20230726,122200,2126888625,4155,4160,4160,4140,1882
|
|
20230726,122100,2119090500,4165,4165,4165,4150,3672
|
|
20230726,122000,2103836355,4160,4165,4165,4160,202
|
|
20230726,121900,2102996025,4160,4160,4165,4160,779
|
|
20230726,121800,2099755345,4160,4150,4160,4150,781
|
|
20230726,121700,2096509665,4150,4160,4160,4145,584
|
|
20230726,121600,2094083855,4155,4145,4160,4130,2893
|
|
20230726,121500,2082107480,4145,4180,4180,4135,16797
|
|
20230726,121400,2012401475,4190,4165,4195,4165,6906
|
|
20230726,121300,1983537190,4135,4190,4200,4135,30654
|
|
20230726,121200,1855946685,4190,4215,4215,4150,14380
|
|
20230726,121100,1795951900,4210,4215,4220,4205,893
|
|
20230726,121000,1792194420,4205,4185,4225,4185,4052
|
|
20230726,120900,1775144515,4185,4225,4225,4165,41695
|
|
20230726,120800,1600414330,4240,4245,4245,4230,1740
|
|
20230726,120700,1593035260,4245,4245,4250,4245,39
|
|
20230726,120600,1592869610,4245,4245,4245,4245,6
|
|
20230726,120500,1592844140,4245,4230,4245,4230,660
|
|
20230726,120400,1590045140,4230,4240,4240,4230,762
|
|
20230726,120300,1586814590,4230,4235,4245,4230,311
|
|
20230726,120200,1585497500,4235,4245,4245,4235,172
|
|
20230726,120100,1584768605,4240,4240,4240,4240,300
|
|
20230726,120000,1583496605,4245,4240,4245,4240,180
|
|
20230726,115900,1582733365,4240,4240,4240,4240,0
|
|
20230726,115800,1582733365,4240,4240,4240,4240,128
|
|
20230726,115700,1582190645,4250,4250,4250,4250,0
|
|
20230726,115600,1582190645,4250,4245,4250,4245,122
|
|
20230726,115500,1581672660,4240,4245,4250,4240,1129
|
|
20230726,115400,1576884985,4245,4245,4245,4245,0
|
|
20230726,115300,1576884985,4245,4245,4245,4245,120
|
|
20230726,115200,1576375585,4245,4235,4245,4235,248
|
|
20230726,115100,1575325225,4235,4235,4235,4235,122
|
|
20230726,115000,1574808555,4235,4235,4235,4235,110
|
|
20230726,114900,1574342705,4250,4240,4260,4240,1057
|
|
20230726,114800,1569860885,4245,4215,4255,4215,13541
|
|
20230726,114700,1512655275,4215,4240,4250,4210,11831
|
|
20230726,114600,1462705215,4255,4255,4255,4255,19
|
|
20230726,114500,1462624370,4255,4245,4255,4245,110
|
|
20230726,114400,1462156340,4255,4250,4260,4250,915
|
|
20230726,114300,1458267380,4240,4240,4240,4240,3026
|
|
20230726,114200,1445437140,4240,4260,4260,4240,3398
|
|
20230726,114100,1431011110,4270,4265,4270,4265,13
|
|
20230726,114000,1430955625,4270,4250,4270,4245,1052
|
|
20230726,113900,1426480885,4260,4260,4260,4260,130
|
|
20230726,113800,1425927085,4260,4260,4260,4260,1
|
|
20230726,113700,1425922825,4260,4260,4260,4260,120
|
|
20230726,113600,1425411625,4260,4250,4260,4245,678
|
|
20230726,113500,1422532750,4260,4260,4260,4260,122
|
|
20230726,113400,1422013030,4260,4255,4260,4255,207
|
|
20230726,113300,1421131725,4255,4255,4255,4255,24
|
|
20230726,113200,1421029605,4240,4255,4255,4240,112
|
|
20230726,113100,1420553090,4255,4255,4255,4245,408
|
|
20230726,113000,1418818010,4255,4255,4255,4255,19
|
|
20230726,112900,1418737165,4245,4240,4245,4240,776
|
|
20230726,112800,1415443565,4240,4240,4260,4235,1378
|
|
20230726,112700,1409603005,4240,4245,4245,4240,2122
|
|
20230726,112600,1400602525,4260,4260,4260,4260,18
|
|
20230726,112500,1400525845,4250,4250,4260,4250,159
|
|
20230726,112400,1399850025,4255,4265,4265,4255,1118
|
|
20230726,112300,1395091180,4265,4260,4265,4245,4419
|
|
20230726,112200,1376273205,4260,4235,4265,4235,4934
|
|
20230726,112100,1355363050,4235,4230,4235,4230,1729
|
|
20230726,112000,1348045345,4225,4220,4230,4220,1022
|
|
20230726,111900,1343732355,4220,4220,4220,4220,0
|
|
20230726,111800,1343732355,4220,4220,4220,4220,3
|
|
20230726,111700,1343719695,4220,4220,4220,4220,700
|
|
20230726,111600,1340765695,4220,4225,4225,4220,2128
|
|
20230726,111500,1331785510,4230,4230,4230,4230,1
|
|
20230726,111400,1331781280,4225,4220,4230,4220,1799
|
|
20230726,111300,1324188420,4225,4230,4230,4225,59
|
|
20230726,111200,1323939135,4230,4235,4235,4230,119
|
|
20230726,111100,1323435740,4235,4230,4235,4230,105
|
|
20230726,111000,1322991565,4235,4240,4240,4235,20
|
|
20230726,110900,1322906810,4240,4240,4240,4240,110
|
|
20230726,110800,1322440410,4235,4235,4235,4235,565
|
|
20230726,110700,1320047635,4240,4235,4240,4225,1506
|
|
20230726,110600,1313671930,4240,4245,4245,4240,310
|
|
20230726,110500,1312357170,4245,4245,4245,4245,0
|
|
20230726,110400,1312357170,4245,4250,4250,4245,76
|
|
20230726,110300,1312034300,4250,4250,4250,4250,300
|
|
20230726,110200,1310759300,4265,4250,4265,4245,1650
|
|
20230726,110100,1303751130,4265,4265,4265,4265,2
|
|
20230726,110000,1303742600,4250,4250,4250,4250,509
|
|
20230726,105900,1301579350,4250,4235,4250,4235,2598
|
|
20230726,105800,1290552580,4235,4240,4245,4230,5112
|
|
20230726,105700,1268927520,4245,4245,4245,4245,35
|
|
20230726,105600,1268778945,4250,4250,4250,4250,78
|
|
20230726,105500,1268447445,4245,4250,4250,4245,461
|
|
20230726,105400,1266490455,4250,4250,4250,4250,1100
|
|
20230726,105300,1261815455,4260,4275,4280,4260,2598
|
|
20230726,105200,1250742535,4270,4280,4280,4270,228
|
|
20230726,105100,1249766875,4290,4290,4290,4290,10
|
|
20230726,105000,1249723975,4255,4245,4255,4245,3500
|
|
20230726,104900,1234853965,4240,4220,4240,4215,3405
|
|
20230726,104800,1220449425,4225,4225,4225,4225,306
|
|
20230726,104700,1219156575,4220,4230,4230,4220,3626
|
|
20230726,104600,1203852460,4230,4225,4230,4220,1729
|
|
20230726,104500,1196546185,4230,4230,4240,4230,5909
|
|
20230726,104400,1171550690,4230,4230,4230,4230,613
|
|
20230726,104300,1168957700,4230,4245,4245,4230,1952
|
|
20230726,104200,1160688695,4250,4250,4250,4250,0
|
|
20230726,104100,1160688695,4250,4240,4250,4240,671
|
|
20230726,104000,1157838465,4235,4235,4240,4235,92
|
|
20230726,103900,1157448840,4240,4240,4240,4240,129
|
|
20230726,103800,1156901880,4240,4240,4240,4240,690
|
|
20230726,103700,1153976280,4240,4245,4245,4240,132
|
|
20230726,103600,1153415945,4245,4245,4260,4245,1943
|
|
20230726,103500,1145157145,4230,4235,4235,4230,1587
|
|
20230726,103400,1138437210,4250,4270,4270,4245,3126
|
|
20230726,103300,1125130725,4270,4225,4315,4225,5951
|
|
20230726,103200,1099730430,4235,4255,4255,4235,668
|
|
20230726,103100,1096900930,4240,4235,4245,4235,2148
|
|
20230726,103000,1087795450,4235,4240,4245,4225,1812
|
|
20230726,102900,1080114200,4240,4245,4245,4235,401
|
|
20230726,102800,1078414460,4230,4225,4230,4225,2733
|
|
20230726,102700,1066862345,4225,4230,4230,4225,1851
|
|
20230726,102600,1059034600,4225,4235,4255,4225,4126
|
|
20230726,102500,1041532845,4240,4255,4255,4240,669
|
|
20230726,102400,1038694785,4235,4235,4235,4215,7481
|
|
20230726,102300,1007064790,4235,4255,4255,4235,1091
|
|
20230726,102200,1002442240,4235,4250,4250,4235,2724
|
|
20230726,102100,990892565,4255,4250,4255,4235,6813
|
|
20230726,102000,961949015,4250,4250,4255,4250,6222
|
|
20230726,101900,935489905,4255,4260,4260,4255,692
|
|
20230726,101800,932543335,4260,4265,4265,4260,915
|
|
20230726,101700,928642955,4265,4255,4265,4255,4935
|
|
20230726,101600,907623920,4260,4260,4260,4255,489
|
|
20230726,101500,905541280,4265,4270,4270,4265,171
|
|
20230726,101400,904811805,4270,4275,4280,4270,121
|
|
20230726,101300,904294850,4275,4270,4275,4270,1808
|
|
20230726,101200,896573950,4275,4275,4280,4270,1434
|
|
20230726,101100,890443935,4280,4265,4300,4265,1781
|
|
20230726,101000,882835245,4265,4270,4270,4260,4174
|
|
20230726,100900,865031925,4270,4275,4275,4260,4543
|
|
20230726,100800,845656475,4275,4270,4280,4270,1103
|
|
20230726,100700,840944680,4290,4275,4305,4265,2870
|
|
20230726,100600,828673140,4265,4285,4285,4265,8357
|
|
20230726,100500,793008185,4290,4285,4290,4280,1099
|
|
20230726,100400,788302610,4285,4295,4295,4285,441
|
|
20230726,100300,786410375,4300,4305,4305,4295,3241
|
|
20230726,100200,772471900,4315,4275,4315,4275,7606
|
|
20230726,100100,739798835,4280,4300,4300,4280,1954
|
|
20230726,100000,731425050,4290,4300,4305,4290,4309
|
|
20230726,095900,712907535,4300,4310,4310,4300,1384
|
|
20230726,095800,706949845,4310,4325,4325,4310,68
|
|
20230726,095700,706656495,4310,4310,4330,4310,2376
|
|
20230726,095600,696406615,4310,4315,4315,4310,806
|
|
20230726,095500,692929000,4330,4330,4330,4330,38
|
|
20230726,095400,692764460,4320,4320,4335,4320,1280
|
|
20230726,095300,687219860,4330,4340,4340,4330,300
|
|
20230726,095200,685919110,4345,4345,4345,4345,193
|
|
20230726,095100,685080525,4345,4345,4345,4345,0
|
|
20230726,095000,685080525,4345,4325,4345,4325,6602
|
|
20230726,094900,656433570,4330,4330,4330,4330,0
|
|
20230726,094800,656433570,4330,4335,4335,4315,5453
|
|
20230726,094700,632875530,4335,4340,4340,4335,679
|
|
20230726,094600,629930425,4340,4340,4340,4340,68
|
|
20230726,094500,629635305,4345,4345,4345,4345,28
|
|
20230726,094400,629513645,4345,4345,4345,4345,0
|
|
20230726,094300,629513645,4345,4335,4345,4330,1980
|
|
20230726,094200,620919585,4335,4350,4350,4335,2073
|
|
20230726,094100,611907605,4340,4365,4365,4335,2223
|
|
20230726,094000,602215900,4370,4375,4375,4370,2502
|
|
20230726,093900,591272045,4365,4400,4400,4365,3568
|
|
20230726,093800,575634995,4410,4415,4415,4410,1352
|
|
20230726,093700,569671620,4410,4415,4415,4410,711
|
|
20230726,093600,566536095,4420,4365,4420,4365,2465
|
|
20230726,093500,555716295,4365,4370,4370,4365,1637
|
|
20230726,093400,548566020,4385,4400,4400,4345,15983
|
|
20230726,093300,479031705,4375,4415,4415,4375,4559
|
|
20230726,093200,459083450,4390,4385,4390,4385,604
|
|
20230726,093100,456434410,4350,4360,4360,4350,454
|
|
20230726,093000,454455090,4360,4360,4360,4360,10
|
|
20230726,092900,454411490,4390,4380,4390,4345,1303
|
|
20230726,092800,448706695,4380,4345,4380,4345,4233
|
|
20230726,092700,430227185,4335,4315,4345,4315,14904
|
|
20230726,092600,365707995,4325,4330,4335,4320,9476
|
|
20230726,092500,324742965,4320,4295,4320,4295,9024
|
|
20230726,092400,285939465,4315,4310,4315,4290,13964
|
|
20230726,092300,225898655,4320,4335,4350,4310,2213
|
|
20230726,092200,216339255,4320,4330,4330,4315,3390
|
|
20230726,092100,201682275,4350,4350,4350,4350,1
|
|
20230726,092000,201677925,4350,4350,4350,4350,0
|
|
20230726,091900,201677925,4350,4350,4355,4350,2651
|
|
20230726,091800,190139420,4350,4355,4355,4345,1436
|
|
20230726,091700,183893265,4340,4340,4340,4340,2000
|
|
20230726,091600,175213265,4355,4330,4355,4315,12384
|
|
20230726,091500,121584225,4335,4325,4340,4325,2666
|
|
20230726,091400,110030095,4335,4365,4365,4335,263
|
|
20230726,091300,108886710,4370,4355,4370,4355,1323
|
|
20230726,091200,103120200,4375,4375,4375,4375,3
|
|
20230726,091100,103107075,4375,4330,4375,4330,1814
|
|
20230726,091000,95227205,4330,4350,4350,4330,301
|
|
20230726,090900,93923855,4330,4320,4330,4320,924
|
|
20230726,090800,89928905,4310,4315,4315,4305,8349
|
|
20230726,090700,53944435,4310,4340,4340,4310,3158
|
|
20230726,090600,40277625,4340,4375,4375,4340,3771
|
|
20230726,090500,23867260,4375,4355,4375,4355,1003
|
|
20230726,090400,19499135,4355,4400,4400,4355,965
|
|
20230726,090300,15289875,4365,4405,4405,4365,1252
|
|
20230726,090200,9802935,4385,4410,4410,4385,567
|
|
20230726,090100,7314175,4450,4455,4455,4450,86
|
|
20230726,090000,6931420,4465,4385,4465,4385,1579
|