603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190000,7733808160,3250,3250,3250,3250,17062
|
|
20230726,185900,7733808160,3250,3250,3250,3250,0
|
|
20230726,185800,7733808160,3250,3250,3250,3250,0
|
|
20230726,185700,7733808160,3250,3250,3250,3250,0
|
|
20230726,185600,7733808160,3250,3250,3250,3250,0
|
|
20230726,185500,7733808160,3250,3250,3250,3250,0
|
|
20230726,185400,7733808160,3250,3250,3250,3250,0
|
|
20230726,185300,7733808160,3250,3250,3250,3250,0
|
|
20230726,185200,7733808160,3250,3250,3250,3250,0
|
|
20230726,185100,7733808160,3250,3250,3250,3250,0
|
|
20230726,185000,7733808160,3250,3250,3250,3250,0
|
|
20230726,184900,7733808160,3250,3250,3250,3250,0
|
|
20230726,184800,7733808160,3250,3250,3250,3250,0
|
|
20230726,184700,7733808160,3250,3250,3250,3250,0
|
|
20230726,184600,7733808160,3250,3250,3250,3250,0
|
|
20230726,184500,7733808160,3250,3250,3250,3250,0
|
|
20230726,184400,7733808160,3250,3250,3250,3250,0
|
|
20230726,184300,7733808160,3250,3250,3250,3250,0
|
|
20230726,184200,7733808160,3250,3250,3250,3250,0
|
|
20230726,184100,7733808160,3250,3250,3250,3250,0
|
|
20230726,184000,7733808160,3250,3250,3250,3250,0
|
|
20230726,183900,7733808160,3250,3250,3250,3250,0
|
|
20230726,183800,7733808160,3250,3250,3250,3250,0
|
|
20230726,183700,7733808160,3250,3250,3250,3250,0
|
|
20230726,183600,7733808160,3250,3250,3250,3250,0
|
|
20230726,183500,7733808160,3250,3250,3250,3250,0
|
|
20230726,183400,7733808160,3250,3250,3250,3250,0
|
|
20230726,183300,7733808160,3250,3250,3250,3250,0
|
|
20230726,183200,7733808160,3250,3250,3250,3250,0
|
|
20230726,183100,7733808160,3250,3250,3250,3250,0
|
|
20230726,183000,7733808160,3250,3250,3250,3250,17062
|
|
20230726,182900,7733808160,3250,3250,3250,3250,0
|
|
20230726,182800,7733808160,3250,3250,3250,3250,0
|
|
20230726,182700,7733808160,3250,3250,3250,3250,0
|
|
20230726,182600,7733808160,3250,3250,3250,3250,0
|
|
20230726,182500,7733808160,3250,3250,3250,3250,0
|
|
20230726,182400,7733808160,3250,3250,3250,3250,0
|
|
20230726,182300,7733808160,3250,3250,3250,3250,0
|
|
20230726,182200,7733808160,3250,3250,3250,3250,0
|
|
20230726,182100,7733808160,3250,3250,3250,3250,0
|
|
20230726,182000,7733808160,3250,3250,3250,3250,0
|
|
20230726,181900,7733808160,3250,3250,3250,3250,0
|
|
20230726,181800,7733808160,3250,3250,3250,3250,0
|
|
20230726,181700,7733808160,3250,3250,3250,3250,0
|
|
20230726,181600,7733808160,3250,3250,3250,3250,0
|
|
20230726,181500,7733808160,3250,3250,3250,3250,0
|
|
20230726,181400,7733808160,3250,3250,3250,3250,0
|
|
20230726,181300,7733808160,3250,3250,3250,3250,0
|
|
20230726,181200,7733808160,3250,3250,3250,3250,0
|
|
20230726,181100,7733808160,3250,3250,3250,3250,0
|
|
20230726,181000,7733808160,3250,3250,3250,3250,0
|
|
20230726,180900,7733808160,3250,3250,3250,3250,0
|
|
20230726,180800,7733808160,3250,3250,3250,3250,0
|
|
20230726,180700,7733808160,3250,3250,3250,3250,0
|
|
20230726,180600,7733808160,3250,3250,3250,3250,0
|
|
20230726,180500,7733808160,3250,3250,3250,3250,0
|
|
20230726,180400,7733808160,3250,3250,3250,3250,0
|
|
20230726,180300,7733808160,3250,3250,3250,3250,0
|
|
20230726,180200,7733808160,3250,3250,3250,3250,0
|
|
20230726,180100,7733808160,3250,3250,3250,3250,0
|
|
20230726,180000,7733808160,3250,3250,3250,3250,17062
|
|
20230726,175900,7733808160,3250,3250,3250,3250,0
|
|
20230726,175800,7733808160,3250,3250,3250,3250,0
|
|
20230726,175700,7733808160,3250,3250,3250,3250,0
|
|
20230726,175600,7733808160,3250,3250,3250,3250,0
|
|
20230726,175500,7733808160,3250,3250,3250,3250,0
|
|
20230726,175400,7733808160,3250,3250,3250,3250,0
|
|
20230726,175300,7733808160,3250,3250,3250,3250,0
|
|
20230726,175200,7733808160,3250,3250,3250,3250,0
|
|
20230726,175100,7733808160,3250,3250,3250,3250,0
|
|
20230726,175000,7733808160,3250,3250,3250,3250,0
|
|
20230726,174900,7733808160,3250,3250,3250,3250,0
|
|
20230726,174800,7733808160,3250,3250,3250,3250,0
|
|
20230726,174700,7733808160,3250,3250,3250,3250,0
|
|
20230726,174600,7733808160,3250,3250,3250,3250,0
|
|
20230726,174500,7733808160,3250,3250,3250,3250,0
|
|
20230726,174400,7733808160,3250,3250,3250,3250,0
|
|
20230726,174300,7733808160,3250,3250,3250,3250,0
|
|
20230726,174200,7733808160,3250,3250,3250,3250,0
|
|
20230726,174100,7733808160,3250,3250,3250,3250,0
|
|
20230726,174000,7733808160,3250,3250,3250,3250,0
|
|
20230726,173900,7733808160,3250,3250,3250,3250,0
|
|
20230726,173800,7733808160,3250,3250,3250,3250,0
|
|
20230726,173700,7733808160,3250,3250,3250,3250,0
|
|
20230726,173600,7733808160,3250,3250,3250,3250,0
|
|
20230726,173500,7733808160,3250,3250,3250,3250,0
|
|
20230726,173400,7733808160,3250,3250,3250,3250,0
|
|
20230726,173300,7733808160,3250,3250,3250,3250,0
|
|
20230726,173200,7733808160,3250,3250,3250,3250,0
|
|
20230726,173100,7733808160,3250,3250,3250,3250,0
|
|
20230726,173000,7733808160,3250,3250,3250,3250,17062
|
|
20230726,172900,7733808160,3250,3250,3250,3250,0
|
|
20230726,172800,7733808160,3250,3250,3250,3250,0
|
|
20230726,172700,7733808160,3250,3250,3250,3250,0
|
|
20230726,172600,7733808160,3250,3250,3250,3250,0
|
|
20230726,172500,7733808160,3250,3250,3250,3250,0
|
|
20230726,172400,7733808160,3250,3250,3250,3250,0
|
|
20230726,172300,7733808160,3250,3250,3250,3250,0
|
|
20230726,172200,7733808160,3250,3250,3250,3250,0
|
|
20230726,172100,7733808160,3250,3250,3250,3250,0
|
|
20230726,172000,7733808160,3250,3250,3250,3250,0
|
|
20230726,171900,7733808160,3250,3250,3250,3250,0
|
|
20230726,171800,7733808160,3250,3250,3250,3250,0
|
|
20230726,171700,7733808160,3250,3250,3250,3250,0
|
|
20230726,171600,7733808160,3250,3250,3250,3250,0
|
|
20230726,171500,7733808160,3250,3250,3250,3250,0
|
|
20230726,171400,7733808160,3250,3250,3250,3250,0
|
|
20230726,171300,7733808160,3250,3250,3250,3250,0
|
|
20230726,171200,7733808160,3250,3250,3250,3250,0
|
|
20230726,171100,7733808160,3250,3250,3250,3250,0
|
|
20230726,171000,7733808160,3250,3250,3250,3250,0
|
|
20230726,170900,7733808160,3250,3250,3250,3250,0
|
|
20230726,170800,7733808160,3250,3250,3250,3250,0
|
|
20230726,170700,7733808160,3250,3250,3250,3250,0
|
|
20230726,170600,7733808160,3250,3250,3250,3250,0
|
|
20230726,170500,7733808160,3250,3250,3250,3250,0
|
|
20230726,170400,7733808160,3250,3250,3250,3250,0
|
|
20230726,170300,7733808160,3250,3250,3250,3250,0
|
|
20230726,170200,7733808160,3250,3250,3250,3250,0
|
|
20230726,170100,7733808160,3250,3250,3250,3250,0
|
|
20230726,170000,7733808160,3250,3250,3250,3250,17062
|
|
20230726,165900,7733808160,3250,3250,3250,3250,0
|
|
20230726,165800,7733808160,3250,3250,3250,3250,0
|
|
20230726,165700,7733808160,3250,3250,3250,3250,0
|
|
20230726,165600,7733808160,3250,3250,3250,3250,0
|
|
20230726,165500,7733808160,3250,3250,3250,3250,0
|
|
20230726,165400,7733808160,3250,3250,3250,3250,0
|
|
20230726,165300,7733808160,3250,3250,3250,3250,0
|
|
20230726,165200,7733808160,3250,3250,3250,3250,0
|
|
20230726,165100,7733808160,3250,3250,3250,3250,0
|
|
20230726,165000,7733808160,3250,3250,3250,3250,0
|
|
20230726,164900,7733808160,3250,3250,3250,3250,0
|
|
20230726,164800,7733808160,3250,3250,3250,3250,0
|
|
20230726,164700,7733808160,3250,3250,3250,3250,0
|
|
20230726,164600,7733808160,3250,3250,3250,3250,0
|
|
20230726,164500,7733808160,3250,3250,3250,3250,0
|
|
20230726,164400,7733808160,3250,3250,3250,3250,0
|
|
20230726,164300,7733808160,3250,3250,3250,3250,0
|
|
20230726,164200,7733808160,3250,3250,3250,3250,0
|
|
20230726,164100,7733808160,3250,3250,3250,3250,0
|
|
20230726,164000,7733808160,3250,3250,3250,3250,0
|
|
20230726,163900,7733808160,3250,3250,3250,3250,0
|
|
20230726,163800,7733808160,3250,3250,3250,3250,0
|
|
20230726,163700,7733808160,3250,3250,3250,3250,0
|
|
20230726,163600,7733808160,3250,3250,3250,3250,0
|
|
20230726,163500,7733808160,3250,3250,3250,3250,0
|
|
20230726,163400,7733808160,3250,3250,3250,3250,0
|
|
20230726,163300,7733808160,3250,3250,3250,3250,0
|
|
20230726,163200,7733808160,3250,3250,3250,3250,0
|
|
20230726,163100,7733808160,3250,3250,3250,3250,0
|
|
20230726,163000,7733808160,3250,3250,3250,3250,17062
|
|
20230726,162900,7733808160,3250,3250,3250,3250,0
|
|
20230726,162800,7733808160,3250,3250,3250,3250,0
|
|
20230726,162700,7733808160,3250,3250,3250,3250,0
|
|
20230726,162600,7733808160,3250,3250,3250,3250,0
|
|
20230726,162500,7733808160,3250,3250,3250,3250,0
|
|
20230726,162400,7733808160,3250,3250,3250,3250,0
|
|
20230726,162300,7733808160,3250,3250,3250,3250,0
|
|
20230726,162200,7733808160,3250,3250,3250,3250,0
|
|
20230726,162100,7733808160,3250,3250,3250,3250,0
|
|
20230726,162000,7733808160,3250,3250,3250,3250,0
|
|
20230726,161900,7733808160,3250,3250,3250,3250,0
|
|
20230726,161800,7733808160,3250,3250,3250,3250,0
|
|
20230726,161700,7733808160,3250,3250,3250,3250,0
|
|
20230726,161600,7733808160,3250,3250,3250,3250,0
|
|
20230726,161500,7733808160,3250,3250,3250,3250,0
|
|
20230726,161400,7733808160,3250,3250,3250,3250,0
|
|
20230726,161300,7733808160,3250,3250,3250,3250,0
|
|
20230726,161200,7733808160,3250,3250,3250,3250,0
|
|
20230726,161100,7733808160,3250,3250,3250,3250,0
|
|
20230726,161000,7733808160,3250,3250,3250,3250,0
|
|
20230726,160900,7733808160,3250,3250,3250,3250,0
|
|
20230726,160800,7733808160,3250,3250,3250,3250,0
|
|
20230726,160700,7733808160,3250,3250,3250,3250,0
|
|
20230726,160600,7733808160,3250,3250,3250,3250,0
|
|
20230726,160500,7733808160,3250,3250,3250,3250,0
|
|
20230726,160400,7733808160,3250,3250,3250,3250,0
|
|
20230726,160300,7733808160,3250,3250,3250,3250,0
|
|
20230726,160200,7733808160,3250,3250,3250,3250,0
|
|
20230726,160100,7733808160,3250,3250,3250,3250,0
|
|
20230726,160000,7733808160,3250,3250,3250,3250,17062
|
|
20230726,155900,7733808160,3250,3250,3250,3250,0
|
|
20230726,155800,7733808160,3250,3250,3250,3250,0
|
|
20230726,155700,7733808160,3250,3250,3250,3250,0
|
|
20230726,155600,7733808160,3250,3250,3250,3250,0
|
|
20230726,155500,7733808160,3250,3250,3250,3250,0
|
|
20230726,155400,7733808160,3250,3250,3250,3250,0
|
|
20230726,155300,7733808160,3250,3250,3250,3250,0
|
|
20230726,155200,7733808160,3250,3250,3250,3250,0
|
|
20230726,155100,7733808160,3250,3250,3250,3250,0
|
|
20230726,155000,7733808160,3250,3250,3250,3250,0
|
|
20230726,154900,7733808160,3250,3250,3250,3250,0
|
|
20230726,154800,7733808160,3250,3250,3250,3250,0
|
|
20230726,154700,7733808160,3250,3250,3250,3250,0
|
|
20230726,154600,7733808160,3250,3250,3250,3250,0
|
|
20230726,154500,7733808160,3250,3250,3250,3250,0
|
|
20230726,154400,7733808160,3250,3250,3250,3250,0
|
|
20230726,154300,7733808160,3250,3250,3250,3250,0
|
|
20230726,154200,7733808160,3250,3250,3250,3250,0
|
|
20230726,154100,7733808160,3250,3250,3250,3250,0
|
|
20230726,154000,7733808160,3250,3250,3250,3250,0
|
|
20230726,153900,7733808160,3250,3250,3250,3250,0
|
|
20230726,153800,7733808160,3250,3250,3250,3250,0
|
|
20230726,153700,7733808160,3250,3250,3250,3250,0
|
|
20230726,153600,7733808160,3250,3250,3250,3250,0
|
|
20230726,153500,7733808160,3250,3250,3250,3250,0
|
|
20230726,153400,7733808160,3250,3250,3250,3250,0
|
|
20230726,153300,7733808160,3250,3250,3250,3250,0
|
|
20230726,153200,7733808160,3250,3250,3250,3250,0
|
|
20230726,153100,7733808160,3250,3250,3250,3250,0
|
|
20230726,153000,7733808160,3250,3250,3250,3250,34124
|
|
20230726,152900,7678356660,3250,3250,3250,3250,0
|
|
20230726,152800,7678356660,3250,3250,3250,3250,0
|
|
20230726,152700,7678356660,3250,3250,3250,3250,0
|
|
20230726,152600,7678356660,3250,3250,3250,3250,0
|
|
20230726,152500,7678356660,3250,3250,3250,3250,0
|
|
20230726,152400,7678356660,3250,3250,3250,3250,0
|
|
20230726,152300,7678356660,3250,3250,3250,3250,0
|
|
20230726,152200,7678356660,3250,3250,3250,3250,0
|
|
20230726,152100,7678356660,3250,3250,3250,3250,0
|
|
20230726,152000,7678356660,3250,3250,3250,3250,0
|
|
20230726,151900,7678356660,3250,3250,3260,3210,3900
|
|
20230726,151800,7665727065,3250,3285,3285,3200,19694
|
|
20230726,151700,7602114675,3265,3230,3300,3210,11257
|
|
20230726,151600,7565458920,3210,3240,3240,3175,35857
|
|
20230726,151500,7451333750,3240,3215,3255,3170,54943
|
|
20230726,151400,7276497160,3240,3205,3240,3175,28912
|
|
20230726,151300,7184334950,3175,3145,3235,3145,58515
|
|
20230726,151200,6998709940,3145,3255,3255,3145,32874
|
|
20230726,151100,6893825330,3255,3265,3290,3210,41001
|
|
20230726,151000,6760776390,3260,3310,3320,3225,25132
|
|
20230726,150900,6678495715,3315,3305,3325,3305,8399
|
|
20230726,150800,6650718110,3285,3285,3285,3285,0
|
|
20230726,150700,6650718110,3285,3335,3335,3285,7764
|
|
20230726,150600,6625039185,3330,3405,3405,3330,19277
|
|
20230726,150500,6560138340,3405,3515,3515,3405,15817
|
|
20230726,150400,6505365375,3515,3515,3560,3440,67002
|
|
20230726,150300,6268613375,3560,3500,3560,3455,70452
|
|
20230726,150200,6020998935,3555,3450,3555,3440,42797
|
|
20230726,150100,5870593325,3475,3470,3480,3440,15746
|
|
20230726,150000,5816124925,3465,3535,3535,3465,15224
|
|
20230726,145900,5762873505,3535,3520,3540,3500,37943
|
|
20230726,145800,5628757140,3520,3515,3525,3470,25988
|
|
20230726,145700,5537790290,3530,3525,3545,3505,47547
|
|
20230726,145600,5370053600,3525,3435,3525,3435,46630
|
|
20230726,145500,5206709050,3435,3465,3485,3425,29352
|
|
20230726,145400,5105260865,3470,3435,3515,3420,50981
|
|
20230726,145300,4928005855,3420,3400,3465,3360,16900
|
|
20230726,145200,4870541400,3400,3335,3415,3295,37470
|
|
20230726,145100,4744866075,3290,3455,3475,3290,47064
|
|
20230726,145000,4584358145,3440,3520,3530,3425,44910
|
|
20230726,144900,4428807985,3510,3525,3645,3480,129193
|
|
20230726,144800,3972146150,3525,3490,3540,3440,67757
|
|
20230726,144700,3736633330,3465,3645,3645,3405,114204
|
|
20230726,144600,3331050760,3330,3330,3330,3330,0
|
|
20230726,144500,3331050760,3330,3330,3330,3330,0
|
|
20230726,144400,3331050760,3330,3265,3330,3260,25513
|
|
20230726,144300,3247156895,3265,3235,3270,3235,14520
|
|
20230726,144200,3199997205,3235,3235,3270,3200,16382
|
|
20230726,144100,3146939235,3235,3205,3240,3205,11441
|
|
20230726,144000,3110025500,3195,3205,3210,3180,8418
|
|
20230726,143900,3083171210,3185,3205,3210,3170,7862
|
|
20230726,143800,3058071635,3205,3215,3215,3190,4617
|
|
20230726,143700,3043287100,3200,3190,3210,3180,2742
|
|
20230726,143600,3034508400,3195,3180,3195,3180,1828
|
|
20230726,143500,3028687860,3180,3190,3200,3160,4202
|
|
20230726,143400,3015320010,3200,3170,3205,3155,14994
|
|
20230726,143300,2967593050,3170,3125,3170,3120,14775
|
|
20230726,143200,2921131100,3125,3130,3130,3120,2099
|
|
20230726,143100,2914574580,3135,3130,3135,3130,575
|
|
20230726,143000,2912774780,3130,3130,3130,3090,4561
|
|
20230726,142900,2898544875,3140,3130,3140,3130,921
|
|
20230726,142800,2895660515,3130,3130,3130,3130,510
|
|
20230726,142700,2894064215,3130,3120,3130,3120,2616
|
|
20230726,142600,2885894965,3110,3115,3120,3105,3201
|
|
20230726,142500,2875945040,3115,3110,3115,3100,940
|
|
20230726,142400,2873030075,3115,3095,3115,3095,8677
|
|
20230726,142300,2846122330,3090,3090,3090,3090,210
|
|
20230726,142200,2845473430,3095,3095,3095,3095,206
|
|
20230726,142100,2844835860,3095,3100,3100,3095,599
|
|
20230726,142000,2842981675,3100,3095,3100,3090,10051
|
|
20230726,141900,2811884050,3090,3095,3095,3090,167
|
|
20230726,141800,2811367685,3095,3095,3095,3090,415
|
|
20230726,141700,2810083760,3095,3095,3095,3095,0
|
|
20230726,141600,2810083760,3095,3080,3095,3070,9902
|
|
20230726,141500,2779632555,3090,3085,3090,3085,527
|
|
20230726,141400,2778006755,3085,3085,3085,3080,174
|
|
20230726,141300,2777469975,3080,3080,3085,3080,127
|
|
20230726,141200,2777078795,3080,3075,3080,3075,1636
|
|
20230726,141100,2772040975,3085,3085,3090,3085,74
|
|
20230726,141000,2771812675,3085,3085,3085,3085,1653
|
|
20230726,140900,2766713170,3085,3085,3085,3085,0
|
|
20230726,140800,2766713170,3085,3080,3085,3070,1294
|
|
20230726,140700,2762736165,3080,3080,3080,3080,752
|
|
20230726,140600,2760420005,3080,3080,3080,3080,250
|
|
20230726,140500,2759650005,3080,3090,3090,3070,1696
|
|
20230726,140400,2754418915,3100,3090,3100,3090,2889
|
|
20230726,140300,2745491405,3085,3070,3085,3070,9024
|
|
20230726,140200,2717776940,3070,3080,3080,3070,4770
|
|
20230726,140100,2703122065,3075,3080,3080,3070,4350
|
|
20230726,140000,2689751125,3080,3080,3090,3075,2016
|
|
20230726,135900,2683542855,3080,3090,3090,3080,4038
|
|
20230726,135800,2671097435,3085,3085,3090,3080,1420
|
|
20230726,135700,2666716385,3085,3090,3100,3085,3603
|
|
20230726,135600,2655571985,3080,3085,3085,3080,2888
|
|
20230726,135500,2646664710,3100,3100,3100,3085,226
|
|
20230726,135400,2645966145,3095,3090,3095,3090,613
|
|
20230726,135300,2644071375,3095,3095,3100,3090,5655
|
|
20230726,135200,2626547030,3095,3110,3110,3090,4111
|
|
20230726,135100,2613817885,3110,3105,3110,3105,210
|
|
20230726,135000,2613164835,3115,3115,3120,3105,2803
|
|
20230726,134900,2604429970,3120,3120,3120,3120,526
|
|
20230726,134800,2602788850,3125,3110,3125,3110,1527
|
|
20230726,134700,2598033435,3095,3095,3095,3095,1
|
|
20230726,134600,2598030340,3110,3115,3120,3085,5244
|
|
20230726,134500,2581733555,3115,3100,3115,3080,15776
|
|
20230726,134400,2532813570,3110,3110,3115,3110,1865
|
|
20230726,134300,2527009545,3115,3110,3115,3110,31
|
|
20230726,134200,2526912985,3115,3095,3115,3085,4824
|
|
20230726,134100,2511981470,3085,3085,3085,3085,300
|
|
20230726,134000,2511055970,3100,3090,3100,3085,4098
|
|
20230726,133900,2498397985,3095,3110,3110,3095,156
|
|
20230726,133800,2497914675,3110,3110,3120,3090,22758
|
|
20230726,133700,2427359890,3120,3110,3125,3110,4032
|
|
20230726,133600,2414778915,3100,3120,3120,3100,2310
|
|
20230726,133500,2407613780,3120,3120,3120,3120,1404
|
|
20230726,133400,2403233300,3120,3110,3120,3100,5700
|
|
20230726,133300,2385529425,3120,3100,3120,3100,1500
|
|
20230726,133200,2380866580,3100,3115,3120,3100,6080
|
|
20230726,133100,2361974900,3120,3120,3120,3120,1000
|
|
20230726,133000,2358854900,3120,3120,3120,3120,2
|
|
20230726,132900,2358848660,3125,3110,3125,3110,11081
|
|
20230726,132800,2324374365,3100,3100,3105,3100,103
|
|
20230726,132700,2324055015,3110,3110,3110,3110,852
|
|
20230726,132600,2321405295,3110,3110,3110,3110,1919
|
|
20230726,132500,2315437205,3120,3100,3120,3100,2743
|
|
20230726,132400,2306895535,3110,3090,3110,3090,2856
|
|
20230726,132300,2298046535,3080,3080,3080,3080,0
|
|
20230726,132200,2298046535,3080,3080,3095,3080,639
|
|
20230726,132100,2296078265,3080,3085,3085,3080,172
|
|
20230726,132000,2295548195,3080,3095,3100,3065,600
|
|
20230726,131900,2293696060,3095,3090,3095,3090,1112
|
|
20230726,131800,2290258420,3060,3095,3095,3060,744
|
|
20230726,131700,2287976800,3100,3100,3100,3100,107
|
|
20230726,131600,2287645100,3100,3095,3100,3095,1200
|
|
20230726,131500,2283925105,3100,3080,3100,3075,792
|
|
20230726,131400,2281487590,3080,3080,3080,3080,1110
|
|
20230726,131300,2278068790,3065,3060,3070,3060,7488
|
|
20230726,131200,2255123730,3060,3060,3060,3060,1
|
|
20230726,131100,2255120670,3055,3055,3055,3050,2867
|
|
20230726,131000,2246371985,3055,3055,3055,3055,1
|
|
20230726,130900,2246368930,3055,3055,3055,3055,3978
|
|
20230726,130800,2234216140,3060,3055,3060,3055,1484
|
|
20230726,130700,2229675610,3065,3065,3065,3055,1122
|
|
20230726,130600,2226244280,3065,3065,3065,3050,1006
|
|
20230726,130500,2223175890,3050,3065,3065,3050,3573
|
|
20230726,130400,2212243045,3070,3070,3070,3070,1017
|
|
20230726,130300,2209120855,3075,3080,3080,3075,487
|
|
20230726,130200,2207621825,3075,3070,3080,3070,1497
|
|
20230726,130100,2203014465,3070,3070,3070,3070,156
|
|
20230726,130000,2202535545,3075,3065,3075,3065,1347
|
|
20230726,125900,2198402870,3065,3075,3075,3065,235
|
|
20230726,125800,2197682395,3075,3075,3075,3075,0
|
|
20230726,125700,2197682395,3075,3070,3075,3070,15
|
|
20230726,125600,2197636275,3075,3080,3080,3070,1032
|
|
20230726,125500,2194467805,3080,3080,3080,3080,10
|
|
20230726,125400,2194437005,3080,3080,3080,3080,81
|
|
20230726,125300,2194187525,3080,3070,3080,3070,2146
|
|
20230726,125200,2187597535,3065,3070,3070,3065,141
|
|
20230726,125100,2187164865,3070,3070,3070,3070,136
|
|
20230726,125000,2186747345,3070,3070,3070,3070,500
|
|
20230726,124900,2185212345,3075,3075,3075,3070,206
|
|
20230726,124800,2184578920,3075,3065,3075,3065,828
|
|
20230726,124700,2182037820,3075,3070,3075,3070,2005
|
|
20230726,124600,2175882460,3075,3075,3100,3075,1777
|
|
20230726,124500,2170393835,3065,3065,3065,3055,4192
|
|
20230726,124400,2157552305,3065,3060,3065,3060,2089
|
|
20230726,124300,2151152815,3050,3055,3060,3045,4700
|
|
20230726,124200,2136811155,3055,3050,3060,3050,2816
|
|
20230726,124100,2128202495,3050,3060,3060,3050,4100
|
|
20230726,124000,2115696495,3060,3050,3060,3050,5793
|
|
20230726,123900,2098023055,3050,3060,3060,3050,4181
|
|
20230726,123800,2085239750,3065,3065,3065,3065,10
|
|
20230726,123700,2085209100,3065,3065,3065,3065,1200
|
|
20230726,123600,2081531100,3065,3060,3065,3060,876
|
|
20230726,123500,2078850505,3065,3070,3070,3065,690
|
|
20230726,123400,2076735625,3075,3075,3075,3075,0
|
|
20230726,123300,2076735625,3075,3075,3075,3075,0
|
|
20230726,123200,2076735625,3075,3070,3075,3065,1825
|
|
20230726,123100,2071141300,3075,3075,3075,3075,0
|
|
20230726,123000,2071141300,3075,3075,3075,3065,1293
|
|
20230726,122900,2067170065,3075,3080,3080,3075,1462
|
|
20230726,122800,2062668105,3085,3085,3085,3085,4
|
|
20230726,122700,2062655765,3085,3095,3095,3085,946
|
|
20230726,122600,2059733555,3080,3085,3090,3080,574
|
|
20230726,122500,2057961750,3090,3095,3095,3085,202
|
|
20230726,122400,2057338060,3080,3080,3095,3080,2135
|
|
20230726,122300,2050762245,3075,3075,3075,3075,1002
|
|
20230726,122200,2047681095,3080,3075,3080,3075,147
|
|
20230726,122100,2047229035,3080,3075,3080,3075,1200
|
|
20230726,122000,2043538535,3080,3080,3080,3075,1041
|
|
20230726,121900,2040336500,3080,3075,3080,3075,2643
|
|
20230726,121800,2032209270,3080,3090,3090,3080,2821
|
|
20230726,121700,2023519460,3095,3095,3095,3095,0
|
|
20230726,121600,2023519460,3095,3095,3095,3095,0
|
|
20230726,121500,2023519460,3095,3090,3095,3090,1292
|
|
20230726,121400,2019527105,3100,3100,3100,3100,0
|
|
20230726,121300,2019527105,3100,3095,3100,3095,20
|
|
20230726,121200,2019465195,3095,3090,3095,3090,1964
|
|
20230726,121100,2013396405,3090,3090,3090,3090,100
|
|
20230726,121000,2013087405,3085,3090,3090,3085,27
|
|
20230726,120900,2013004050,3085,3085,3085,3085,100
|
|
20230726,120800,2012695550,3090,3090,3090,3090,101
|
|
20230726,120700,2012383460,3090,3100,3100,3090,694
|
|
20230726,120600,2010235740,3105,3105,3105,3105,6
|
|
20230726,120500,2010217110,3110,3115,3115,3110,151
|
|
20230726,120400,2009747495,3100,3120,3120,3100,6707
|
|
20230726,120300,1988947455,3120,3095,3120,3095,404
|
|
20230726,120200,1987695465,3100,3100,3100,3100,6105
|
|
20230726,120100,1968769965,3100,3115,3115,3100,5120
|
|
20230726,120000,1952881220,3120,3120,3120,3120,37
|
|
20230726,115900,1952765780,3120,3125,3125,3120,433
|
|
20230726,115800,1951414195,3125,3105,3125,3105,2713
|
|
20230726,115700,1942967765,3105,3100,3105,3100,2
|
|
20230726,115600,1942961560,3105,3100,3105,3100,8268
|
|
20230726,115500,1917330750,3100,3090,3100,3090,4099
|
|
20230726,115400,1904629050,3090,3090,3095,3090,419
|
|
20230726,115300,1903333795,3100,3095,3100,3095,1302
|
|
20230726,115200,1899301630,3095,3100,3100,3095,158
|
|
20230726,115100,1898812570,3105,3085,3105,3085,96
|
|
20230726,115000,1898515970,3095,3095,3095,3095,2
|
|
20230726,114900,1898509780,3085,3090,3090,3085,1483
|
|
20230726,114800,1893929810,3095,3105,3105,3095,112
|
|
20230726,114700,1893582685,3105,3105,3105,3105,0
|
|
20230726,114600,1893582685,3105,3105,3105,3105,2
|
|
20230726,114500,1893576475,3110,3100,3110,3100,805
|
|
20230726,114400,1891080725,3115,3115,3115,3115,0
|
|
20230726,114300,1891080725,3115,3115,3115,3115,0
|
|
20230726,114200,1891080725,3115,3105,3115,3095,521
|
|
20230726,114100,1889467910,3110,3110,3115,3095,597
|
|
20230726,114000,1887617415,3115,3115,3115,3110,45
|
|
20230726,113900,1887477265,3115,3115,3115,3115,0
|
|
20230726,113800,1887477265,3115,3130,3140,3115,123
|
|
20230726,113700,1887092565,3100,3120,3120,3100,11
|
|
20230726,113600,1887058445,3110,3110,3110,3100,964
|
|
20230726,113500,1884066265,3110,3110,3115,3110,963
|
|
20230726,113400,1881070370,3110,3110,3110,3110,0
|
|
20230726,113300,1881070370,3110,3090,3110,3085,18032
|
|
20230726,113200,1825181985,3080,3080,3080,3080,0
|
|
20230726,113100,1825181985,3080,3080,3085,3080,788
|
|
20230726,113000,1822752405,3075,3075,3085,3075,4378
|
|
20230726,112900,1809254965,3070,3075,3075,3070,1200
|
|
20230726,112800,1805569965,3075,3070,3075,3065,158
|
|
20230726,112700,1805084985,3070,3075,3075,3070,52
|
|
20230726,112600,1804925335,3075,3075,3075,3070,506
|
|
20230726,112500,1803369445,3075,3070,3075,3070,51
|
|
20230726,112400,1803212870,3070,3070,3075,3065,1087
|
|
20230726,112300,1799876840,3070,3070,3070,3070,88
|
|
20230726,112200,1799606680,3065,3070,3070,3065,104
|
|
20230726,112100,1799287870,3070,3070,3070,3070,0
|
|
20230726,112000,1799287870,3070,3070,3070,3070,272
|
|
20230726,111900,1798452830,3075,3075,3075,3075,2
|
|
20230726,111800,1798446680,3075,3075,3075,3075,40
|
|
20230726,111700,1798323680,3075,3075,3075,3075,1021
|
|
20230726,111600,1795184105,3075,3075,3075,3075,50
|
|
20230726,111500,1795030355,3075,3070,3075,3070,87
|
|
20230726,111400,1794763080,3065,3065,3065,3065,1194
|
|
20230726,111300,1791103470,3065,3055,3065,3055,2162
|
|
20230726,111200,1784492120,3065,3060,3065,3050,4543
|
|
20230726,111100,1770611495,3060,3065,3065,3060,4626
|
|
20230726,111000,1756438545,3065,3060,3075,3060,33
|
|
20230726,110900,1756337385,3075,3060,3075,3060,950
|
|
20230726,110800,1753421805,3065,3070,3070,3065,215
|
|
20230726,110700,1752762820,3070,3075,3075,3070,2589
|
|
20230726,110600,1744813955,3075,3075,3075,3075,401
|
|
20230726,110500,1743580880,3075,3075,3075,3075,365
|
|
20230726,110400,1742458505,3075,3075,3075,3070,879
|
|
20230726,110300,1739756330,3080,3080,3080,3070,491
|
|
20230726,110200,1738245900,3080,3080,3080,3070,1730
|
|
20230726,110100,1732927600,3080,3070,3080,3070,538
|
|
20230726,110000,1731270580,3085,3085,3085,3085,2
|
|
20230726,105900,1731264410,3080,3075,3080,3075,1877
|
|
20230726,105800,1725489830,3075,3055,3075,3055,1293
|
|
20230726,105700,1721535310,3060,3065,3070,3060,498
|
|
20230726,105600,1720010530,3065,3070,3070,3065,875
|
|
20230726,105500,1717324485,3075,3075,3080,3075,809
|
|
20230726,105400,1714835810,3075,3080,3080,3075,32
|
|
20230726,105300,1714737405,3080,3080,3080,3080,109
|
|
20230726,105200,1714401685,3075,3075,3075,3075,862
|
|
20230726,105100,1711751035,3075,3070,3075,3065,1519
|
|
20230726,105000,1707087665,3070,3050,3070,3050,5520
|
|
20230726,104900,1690238140,3045,3030,3045,3030,1480
|
|
20230726,104800,1685743405,3035,3040,3040,3035,101
|
|
20230726,104700,1685436620,3035,3035,3035,3035,112
|
|
20230726,104600,1685096700,3030,3035,3035,3030,4629
|
|
20230726,104500,1671067555,3035,3040,3045,3035,101
|
|
20230726,104400,1670760590,3040,3050,3055,3040,1327
|
|
20230726,104300,1666721355,3055,3045,3055,3045,2318
|
|
20230726,104200,1659648760,3040,3045,3045,3040,448
|
|
20230726,104100,1658286715,3045,3045,3045,3015,8233
|
|
20230726,104000,1633347875,3045,3055,3055,3045,874
|
|
20230726,103900,1630678165,3055,3055,3055,3040,3484
|
|
20230726,103800,1620062535,3060,3045,3060,3045,65
|
|
20230726,103700,1619864085,3045,3045,3045,3045,1300
|
|
20230726,103600,1615905585,3065,3055,3065,3045,6308
|
|
20230726,103500,1596657815,3055,3065,3065,3050,5641
|
|
20230726,103400,1579434725,3070,3075,3075,3070,183
|
|
20230726,103300,1578872865,3070,3085,3085,3070,171
|
|
20230726,103200,1578347125,3075,3065,3090,3065,4080
|
|
20230726,103100,1565777230,3060,3060,3060,3060,688
|
|
20230726,103000,1563671950,3060,3060,3060,3050,2162
|
|
20230726,102900,1557068410,3060,3060,3065,3060,563
|
|
20230726,102800,1555345605,3065,3060,3065,3055,1178
|
|
20230726,102700,1551740895,3050,3085,3085,3050,5600
|
|
20230726,102600,1534641965,3085,3060,3085,3050,16049
|
|
20230726,102500,1485451075,3050,3050,3050,3050,442
|
|
20230726,102400,1484102975,3065,3060,3065,3060,733
|
|
20230726,102300,1481859615,3000,3055,3055,3000,10300
|
|
20230726,102200,1450657725,3050,3060,3060,3050,7655
|
|
20230726,102100,1427282335,3065,3075,3075,3065,1728
|
|
20230726,102000,1421976875,3075,3070,3075,3050,5293
|
|
20230726,101900,1405791535,3070,3080,3085,3050,10092
|
|
20230726,101800,1374932065,3080,3095,3095,3075,1051
|
|
20230726,101700,1371687225,3095,3095,3095,3095,116
|
|
20230726,101600,1371328205,3095,3095,3095,3080,993
|
|
20230726,101500,1368262710,3095,3100,3105,3095,2485
|
|
20230726,101400,1360571120,3100,3090,3100,3090,1503
|
|
20230726,101300,1355917760,3100,3100,3110,3090,5629
|
|
20230726,101200,1338503905,3105,3090,3110,3090,6657
|
|
20230726,101100,1317885250,3090,3090,3090,3090,1040
|
|
20230726,101000,1314671650,3090,3080,3100,3075,1041
|
|
20230726,100900,1311460345,3075,3090,3090,3075,5413
|
|
20230726,100800,1294791950,3090,3090,3100,3090,7234
|
|
20230726,100700,1272404575,3090,3095,3095,3090,2553
|
|
20230726,100600,1264514585,3100,3080,3100,3080,8186
|
|
20230726,100500,1239287975,3080,3085,3090,3075,969
|
|
20230726,100400,1236301905,3080,3080,3095,3080,1755
|
|
20230726,100300,1230879485,3080,3095,3095,3075,10896
|
|
20230726,100200,1197307970,3090,3085,3105,3080,3572
|
|
20230726,100100,1186281015,3085,3110,3110,3085,6551
|
|
20230726,100000,1166035425,3110,3120,3120,3100,10200
|
|
20230726,095900,1134270755,3120,3120,3125,3115,446
|
|
20230726,095800,1132879835,3115,3105,3125,3100,7250
|
|
20230726,095700,1110361520,3110,3110,3115,3100,4286
|
|
20230726,095600,1097065280,3110,3135,3135,3110,19596
|
|
20230726,095500,1035920655,3140,3140,3140,3140,59
|
|
20230726,095400,1035735395,3145,3135,3145,3135,426
|
|
20230726,095300,1034397795,3140,3145,3145,3135,18
|
|
20230726,095200,1034341300,3145,3150,3150,3140,264
|
|
20230726,095100,1033511255,3150,3150,3150,3150,132
|
|
20230726,095000,1033095455,3150,3150,3150,3150,43
|
|
20230726,094900,1032960005,3145,3145,3145,3145,142
|
|
20230726,094800,1032513415,3145,3135,3145,3130,103
|
|
20230726,094700,1032190630,3145,3150,3150,3145,1001
|
|
20230726,094600,1029042475,3150,3145,3150,3145,1652
|
|
20230726,094500,1023838985,3150,3135,3150,3135,267
|
|
20230726,094400,1023001390,3130,3125,3130,3120,1429
|
|
20230726,094300,1018539115,3125,3125,3135,3125,42
|
|
20230726,094200,1018407805,3130,3130,3130,3130,0
|
|
20230726,094100,1018407805,3130,3130,3145,3130,920
|
|
20230726,094000,1015521475,3145,3145,3150,3130,2026
|
|
20230726,093900,1009167830,3145,3155,3155,3145,663
|
|
20230726,093800,1007079635,3155,3155,3155,3155,297
|
|
20230726,093700,1006142600,3155,3145,3155,3145,1161
|
|
20230726,093600,1002481225,3155,3150,3155,3150,506
|
|
20230726,093500,1000887315,3140,3160,3160,3140,1977
|
|
20230726,093400,994662845,3160,3150,3160,3150,2015
|
|
20230726,093300,988297790,3160,3150,3160,3145,4726
|
|
20230726,093200,973401280,3145,3130,3145,3130,3331
|
|
20230726,093100,962940490,3140,3145,3145,3130,2924
|
|
20230726,093000,953775085,3145,3105,3145,3100,28018
|
|
20230726,092900,866407160,3110,3115,3120,3105,2120
|
|
20230726,092800,859805755,3115,3105,3120,3100,11625
|
|
20230726,092700,823668900,3090,3105,3115,3090,2715
|
|
20230726,092600,815244440,3080,3100,3110,3080,8957
|
|
20230726,092500,787465195,3095,3095,3110,3085,7543
|
|
20230726,092400,764108940,3095,3105,3110,3095,5533
|
|
20230726,092300,746953365,3105,3110,3120,3105,10800
|
|
20230726,092200,713410240,3110,3110,3110,3100,6489
|
|
20230726,092100,693282700,3115,3130,3130,3115,2417
|
|
20230726,092000,685752490,3120,3140,3145,3120,5062
|
|
20230726,091900,669893380,3150,3145,3150,3125,3517
|
|
20230726,091800,658864200,3155,3160,3160,3120,5749
|
|
20230726,091700,640751665,3160,3150,3160,3150,1881
|
|
20230726,091600,634818805,3160,3110,3160,3110,6681
|
|
20230726,091500,613886745,3120,3130,3130,3110,14448
|
|
20230726,091400,568743535,3130,3125,3130,3125,5877
|
|
20230726,091300,550377900,3120,3120,3130,3115,3419
|
|
20230726,091200,539711005,3120,3120,3130,3110,16527
|
|
20230726,091100,488158740,3110,3030,3115,3030,39531
|
|
20230726,091000,366909800,2930,2930,2930,2930,0
|
|
20230726,090900,366909800,2930,2930,2930,2930,0
|
|
20230726,090800,366909800,2930,3115,3130,2930,36589
|
|
20230726,090700,255849530,3120,3125,3140,3120,5896
|
|
20230726,090600,237412065,3125,3130,3140,3125,8292
|
|
20230726,090500,211473590,3140,3150,3150,3130,7103
|
|
20230726,090400,189207025,3150,3135,3155,3135,5132
|
|
20230726,090300,173078000,3130,3170,3170,3130,10610
|
|
20230726,090200,139770255,3175,3165,3175,3165,4047
|
|
20230726,090100,126942275,3165,3190,3205,3135,34897
|
|
20230726,090000,17200780,3205,3175,3210,3175,4942
|