617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191400,2236080320,3400,3400,3400,3400,3525
|
|
20230726,191300,2236080320,3400,3400,3400,3400,0
|
|
20230726,191200,2236080320,3400,3400,3400,3400,0
|
|
20230726,191100,2236080320,3400,3400,3400,3400,0
|
|
20230726,191000,2236080320,3400,3400,3400,3400,0
|
|
20230726,190900,2236080320,3400,3400,3400,3400,0
|
|
20230726,190800,2236080320,3400,3400,3400,3400,0
|
|
20230726,190700,2236080320,3400,3400,3400,3400,0
|
|
20230726,190600,2236080320,3400,3400,3400,3400,0
|
|
20230726,190500,2236080320,3400,3400,3400,3400,0
|
|
20230726,190400,2236080320,3400,3400,3400,3400,0
|
|
20230726,190300,2236080320,3400,3400,3400,3400,0
|
|
20230726,190200,2236080320,3400,3400,3400,3400,0
|
|
20230726,190100,2236080320,3400,3400,3400,3400,0
|
|
20230726,190000,2236080320,3400,3400,3400,3400,0
|
|
20230726,185900,2236080320,3400,3400,3400,3400,0
|
|
20230726,185800,2236080320,3400,3400,3400,3400,0
|
|
20230726,185700,2236080320,3400,3400,3400,3400,0
|
|
20230726,185600,2236080320,3400,3400,3400,3400,0
|
|
20230726,185500,2236080320,3400,3400,3400,3400,0
|
|
20230726,185400,2236080320,3400,3400,3400,3400,0
|
|
20230726,185300,2236080320,3400,3400,3400,3400,0
|
|
20230726,185200,2236080320,3400,3400,3400,3400,0
|
|
20230726,185100,2236080320,3400,3400,3400,3400,0
|
|
20230726,185000,2236080320,3400,3400,3400,3400,0
|
|
20230726,184900,2236080320,3400,3400,3400,3400,0
|
|
20230726,184800,2236080320,3400,3400,3400,3400,0
|
|
20230726,184700,2236080320,3400,3400,3400,3400,0
|
|
20230726,184600,2236080320,3400,3400,3400,3400,0
|
|
20230726,184500,2236080320,3400,3400,3400,3400,0
|
|
20230726,184400,2236080320,3400,3400,3400,3400,3525
|
|
20230726,184300,2236080320,3400,3400,3400,3400,0
|
|
20230726,184200,2236080320,3400,3400,3400,3400,0
|
|
20230726,184100,2236080320,3400,3400,3400,3400,0
|
|
20230726,184000,2236080320,3400,3400,3400,3400,0
|
|
20230726,183900,2236080320,3400,3400,3400,3400,0
|
|
20230726,183800,2236080320,3400,3400,3400,3400,0
|
|
20230726,183700,2236080320,3400,3400,3400,3400,0
|
|
20230726,183600,2236080320,3400,3400,3400,3400,0
|
|
20230726,183500,2236080320,3400,3400,3400,3400,0
|
|
20230726,183400,2236080320,3400,3400,3400,3400,0
|
|
20230726,183300,2236080320,3400,3400,3400,3400,0
|
|
20230726,183200,2236080320,3400,3400,3400,3400,0
|
|
20230726,183100,2236080320,3400,3400,3400,3400,0
|
|
20230726,183000,2236080320,3400,3400,3400,3400,0
|
|
20230726,182900,2236080320,3400,3400,3400,3400,0
|
|
20230726,182800,2236080320,3400,3400,3400,3400,0
|
|
20230726,182700,2236080320,3400,3400,3400,3400,0
|
|
20230726,182600,2236080320,3400,3400,3400,3400,0
|
|
20230726,182500,2236080320,3400,3400,3400,3400,0
|
|
20230726,182400,2236080320,3400,3400,3400,3400,0
|
|
20230726,182300,2236080320,3400,3400,3400,3400,0
|
|
20230726,182200,2236080320,3400,3400,3400,3400,0
|
|
20230726,182100,2236080320,3400,3400,3400,3400,0
|
|
20230726,182000,2236080320,3400,3400,3400,3400,0
|
|
20230726,181900,2236080320,3400,3400,3400,3400,0
|
|
20230726,181800,2236080320,3400,3400,3400,3400,0
|
|
20230726,181700,2236080320,3400,3400,3400,3400,0
|
|
20230726,181600,2236080320,3400,3400,3400,3400,0
|
|
20230726,181500,2236080320,3400,3400,3400,3400,0
|
|
20230726,181400,2236080320,3400,3400,3400,3400,3525
|
|
20230726,181300,2236080320,3400,3400,3400,3400,0
|
|
20230726,181200,2236080320,3400,3400,3400,3400,0
|
|
20230726,181100,2236080320,3400,3400,3400,3400,0
|
|
20230726,181000,2236080320,3400,3400,3400,3400,0
|
|
20230726,180900,2236080320,3400,3400,3400,3400,0
|
|
20230726,180800,2236080320,3400,3400,3400,3400,0
|
|
20230726,180700,2236080320,3400,3400,3400,3400,0
|
|
20230726,180600,2236080320,3400,3400,3400,3400,0
|
|
20230726,180500,2236080320,3400,3400,3400,3400,0
|
|
20230726,180400,2236080320,3400,3400,3400,3400,0
|
|
20230726,180300,2236080320,3400,3400,3400,3400,0
|
|
20230726,180200,2236080320,3400,3400,3400,3400,0
|
|
20230726,180100,2236080320,3400,3400,3400,3400,0
|
|
20230726,180000,2236080320,3400,3400,3400,3400,0
|
|
20230726,175900,2236080320,3400,3400,3400,3400,0
|
|
20230726,175800,2236080320,3400,3400,3400,3400,0
|
|
20230726,175700,2236080320,3400,3400,3400,3400,0
|
|
20230726,175600,2236080320,3400,3400,3400,3400,0
|
|
20230726,175500,2236080320,3400,3400,3400,3400,0
|
|
20230726,175400,2236080320,3400,3400,3400,3400,0
|
|
20230726,175300,2236080320,3400,3400,3400,3400,0
|
|
20230726,175200,2236080320,3400,3400,3400,3400,0
|
|
20230726,175100,2236080320,3400,3400,3400,3400,0
|
|
20230726,175000,2236080320,3400,3400,3400,3400,0
|
|
20230726,174900,2236080320,3400,3400,3400,3400,0
|
|
20230726,174800,2236080320,3400,3400,3400,3400,0
|
|
20230726,174700,2236080320,3400,3400,3400,3400,0
|
|
20230726,174600,2236080320,3400,3400,3400,3400,0
|
|
20230726,174500,2236080320,3400,3400,3400,3400,0
|
|
20230726,174400,2236080320,3400,3400,3400,3400,3525
|
|
20230726,174300,2236080320,3400,3400,3400,3400,0
|
|
20230726,174200,2236080320,3400,3400,3400,3400,0
|
|
20230726,174100,2236080320,3400,3400,3400,3400,0
|
|
20230726,174000,2236080320,3400,3400,3400,3400,0
|
|
20230726,173900,2236080320,3400,3400,3400,3400,0
|
|
20230726,173800,2236080320,3400,3400,3400,3400,0
|
|
20230726,173700,2236080320,3400,3400,3400,3400,0
|
|
20230726,173600,2236080320,3400,3400,3400,3400,0
|
|
20230726,173500,2236080320,3400,3400,3400,3400,0
|
|
20230726,173400,2236080320,3400,3400,3400,3400,0
|
|
20230726,173300,2236080320,3400,3400,3400,3400,0
|
|
20230726,173200,2236080320,3400,3400,3400,3400,0
|
|
20230726,173100,2236080320,3400,3400,3400,3400,0
|
|
20230726,173000,2236080320,3400,3400,3400,3400,0
|
|
20230726,172900,2236080320,3400,3400,3400,3400,0
|
|
20230726,172800,2236080320,3400,3400,3400,3400,0
|
|
20230726,172700,2236080320,3400,3400,3400,3400,0
|
|
20230726,172600,2236080320,3400,3400,3400,3400,0
|
|
20230726,172500,2236080320,3400,3400,3400,3400,0
|
|
20230726,172400,2236080320,3400,3400,3400,3400,0
|
|
20230726,172300,2236080320,3400,3400,3400,3400,0
|
|
20230726,172200,2236080320,3400,3400,3400,3400,0
|
|
20230726,172100,2236080320,3400,3400,3400,3400,0
|
|
20230726,172000,2236080320,3400,3400,3400,3400,0
|
|
20230726,171900,2236080320,3400,3400,3400,3400,0
|
|
20230726,171800,2236080320,3400,3400,3400,3400,0
|
|
20230726,171700,2236080320,3400,3400,3400,3400,0
|
|
20230726,171600,2236080320,3400,3400,3400,3400,0
|
|
20230726,171500,2236080320,3400,3400,3400,3400,0
|
|
20230726,171400,2236080320,3400,3400,3400,3400,3525
|
|
20230726,171300,2236080320,3400,3400,3400,3400,0
|
|
20230726,171200,2236080320,3400,3400,3400,3400,0
|
|
20230726,171100,2236080320,3400,3400,3400,3400,0
|
|
20230726,171000,2236080320,3400,3400,3400,3400,0
|
|
20230726,170900,2236080320,3400,3400,3400,3400,0
|
|
20230726,170800,2236080320,3400,3400,3400,3400,0
|
|
20230726,170700,2236080320,3400,3400,3400,3400,0
|
|
20230726,170600,2236080320,3400,3400,3400,3400,0
|
|
20230726,170500,2236080320,3400,3400,3400,3400,0
|
|
20230726,170400,2236080320,3400,3400,3400,3400,0
|
|
20230726,170300,2236080320,3400,3400,3400,3400,0
|
|
20230726,170200,2236080320,3400,3400,3400,3400,0
|
|
20230726,170100,2236080320,3400,3400,3400,3400,0
|
|
20230726,170000,2236080320,3400,3400,3400,3400,0
|
|
20230726,165900,2236080320,3400,3400,3400,3400,0
|
|
20230726,165800,2236080320,3400,3400,3400,3400,0
|
|
20230726,165700,2236080320,3400,3400,3400,3400,0
|
|
20230726,165600,2236080320,3400,3400,3400,3400,0
|
|
20230726,165500,2236080320,3400,3400,3400,3400,0
|
|
20230726,165400,2236080320,3400,3400,3400,3400,0
|
|
20230726,165300,2236080320,3400,3400,3400,3400,0
|
|
20230726,165200,2236080320,3400,3400,3400,3400,0
|
|
20230726,165100,2236080320,3400,3400,3400,3400,0
|
|
20230726,165000,2236080320,3400,3400,3400,3400,0
|
|
20230726,164900,2236080320,3400,3400,3400,3400,0
|
|
20230726,164800,2236080320,3400,3400,3400,3400,0
|
|
20230726,164700,2236080320,3400,3400,3400,3400,0
|
|
20230726,164600,2236080320,3400,3400,3400,3400,0
|
|
20230726,164500,2236080320,3400,3400,3400,3400,0
|
|
20230726,164400,2236080320,3400,3400,3400,3400,3525
|
|
20230726,164300,2236080320,3400,3400,3400,3400,0
|
|
20230726,164200,2236080320,3400,3400,3400,3400,0
|
|
20230726,164100,2236080320,3400,3400,3400,3400,0
|
|
20230726,164000,2236080320,3400,3400,3400,3400,0
|
|
20230726,163900,2236080320,3400,3400,3400,3400,0
|
|
20230726,163800,2236080320,3400,3400,3400,3400,0
|
|
20230726,163700,2236080320,3400,3400,3400,3400,0
|
|
20230726,163600,2236080320,3400,3400,3400,3400,0
|
|
20230726,163500,2236080320,3400,3400,3400,3400,0
|
|
20230726,163400,2236080320,3400,3400,3400,3400,0
|
|
20230726,163300,2236080320,3400,3400,3400,3400,0
|
|
20230726,163200,2236080320,3400,3400,3400,3400,0
|
|
20230726,163100,2236080320,3400,3400,3400,3400,0
|
|
20230726,163000,2236080320,3400,3400,3400,3400,0
|
|
20230726,162900,2236080320,3400,3400,3400,3400,0
|
|
20230726,162800,2236080320,3400,3400,3400,3400,0
|
|
20230726,162700,2236080320,3400,3400,3400,3400,0
|
|
20230726,162600,2236080320,3400,3400,3400,3400,0
|
|
20230726,162500,2236080320,3400,3400,3400,3400,0
|
|
20230726,162400,2236080320,3400,3400,3400,3400,0
|
|
20230726,162300,2236080320,3400,3400,3400,3400,0
|
|
20230726,162200,2236080320,3400,3400,3400,3400,0
|
|
20230726,162100,2236080320,3400,3400,3400,3400,0
|
|
20230726,162000,2236080320,3400,3400,3400,3400,0
|
|
20230726,161900,2236080320,3400,3400,3400,3400,0
|
|
20230726,161800,2236080320,3400,3400,3400,3400,0
|
|
20230726,161700,2236080320,3400,3400,3400,3400,0
|
|
20230726,161600,2236080320,3400,3400,3400,3400,0
|
|
20230726,161500,2236080320,3400,3400,3400,3400,0
|
|
20230726,161400,2236080320,3400,3400,3400,3400,3525
|
|
20230726,161300,2236080320,3400,3400,3400,3400,0
|
|
20230726,161200,2236080320,3400,3400,3400,3400,0
|
|
20230726,161100,2236080320,3400,3400,3400,3400,0
|
|
20230726,161000,2236080320,3400,3400,3400,3400,0
|
|
20230726,160900,2236080320,3400,3400,3400,3400,0
|
|
20230726,160800,2236080320,3400,3400,3400,3400,0
|
|
20230726,160700,2236080320,3400,3400,3400,3400,0
|
|
20230726,160600,2236080320,3400,3400,3400,3400,0
|
|
20230726,160500,2236080320,3400,3400,3400,3400,0
|
|
20230726,160400,2236080320,3400,3400,3400,3400,0
|
|
20230726,160300,2236080320,3400,3400,3400,3400,0
|
|
20230726,160200,2236080320,3400,3400,3400,3400,0
|
|
20230726,160100,2236080320,3400,3400,3400,3400,0
|
|
20230726,160000,2236080320,3400,3400,3400,3400,0
|
|
20230726,155900,2236080320,3400,3400,3400,3400,0
|
|
20230726,155800,2236080320,3400,3400,3400,3400,0
|
|
20230726,155700,2236080320,3400,3400,3400,3400,0
|
|
20230726,155600,2236080320,3400,3400,3400,3400,0
|
|
20230726,155500,2236080320,3400,3400,3400,3400,0
|
|
20230726,155400,2236080320,3400,3400,3400,3400,0
|
|
20230726,155300,2236080320,3400,3400,3400,3400,0
|
|
20230726,155200,2236080320,3400,3400,3400,3400,0
|
|
20230726,155100,2236080320,3400,3400,3400,3400,0
|
|
20230726,155000,2236080320,3400,3400,3400,3400,0
|
|
20230726,154900,2236080320,3400,3400,3400,3400,0
|
|
20230726,154800,2236080320,3400,3400,3400,3400,0
|
|
20230726,154700,2236080320,3400,3400,3400,3400,0
|
|
20230726,154600,2236080320,3400,3400,3400,3400,0
|
|
20230726,154500,2236080320,3400,3400,3400,3400,0
|
|
20230726,154400,2236080320,3400,3400,3400,3400,3525
|
|
20230726,154300,2236080320,3400,3400,3400,3400,0
|
|
20230726,154200,2236080320,3400,3400,3400,3400,0
|
|
20230726,154100,2236080320,3400,3400,3400,3400,0
|
|
20230726,154000,2236080320,3400,3400,3400,3400,0
|
|
20230726,153900,2236080320,3400,3400,3400,3400,0
|
|
20230726,153800,2236080320,3400,3400,3400,3400,0
|
|
20230726,153700,2236080320,3400,3400,3400,3400,0
|
|
20230726,153600,2236080320,3400,3400,3400,3400,0
|
|
20230726,153500,2236080320,3400,3400,3400,3400,0
|
|
20230726,153400,2236080320,3400,3400,3400,3400,0
|
|
20230726,153300,2236080320,3400,3400,3400,3400,0
|
|
20230726,153200,2236080320,3400,3400,3400,3400,0
|
|
20230726,153100,2236080320,3400,3400,3400,3400,0
|
|
20230726,153000,2236080320,3400,3400,3400,3400,3525
|
|
20230726,152900,2224095320,3395,3395,3395,3395,0
|
|
20230726,152800,2224095320,3395,3395,3395,3395,0
|
|
20230726,152700,2224095320,3395,3395,3395,3395,0
|
|
20230726,152600,2224095320,3395,3395,3395,3395,0
|
|
20230726,152500,2224095320,3395,3395,3395,3395,0
|
|
20230726,152400,2224095320,3395,3395,3395,3395,0
|
|
20230726,152300,2224095320,3395,3395,3395,3395,0
|
|
20230726,152200,2224095320,3395,3395,3395,3395,0
|
|
20230726,152100,2224095320,3395,3395,3395,3395,0
|
|
20230726,152000,2224095320,3395,3395,3395,3395,0
|
|
20230726,151900,2224095320,3395,3390,3395,3380,1406
|
|
20230726,151800,2219325445,3395,3395,3395,3390,1228
|
|
20230726,151700,2215162260,3395,3385,3395,3385,830
|
|
20230726,151600,2212351965,3385,3380,3385,3380,97
|
|
20230726,151500,2212024095,3380,3380,3380,3380,2
|
|
20230726,151400,2212017335,3380,3385,3385,3380,2
|
|
20230726,151300,2212010570,3385,3370,3390,3370,302
|
|
20230726,151200,2210991790,3380,3385,3385,3370,1223
|
|
20230726,151100,2206868885,3380,3380,3380,3380,1001
|
|
20230726,151000,2203485505,3380,3370,3380,3370,882
|
|
20230726,150900,2200508755,3375,3355,3375,3355,8512
|
|
20230726,150800,2171876350,3355,3355,3355,3350,631
|
|
20230726,150700,2169762035,3360,3355,3360,3355,1660
|
|
20230726,150600,2164192310,3360,3360,3360,3360,22
|
|
20230726,150500,2164118390,3360,3365,3365,3355,609
|
|
20230726,150400,2162073760,3365,3360,3365,3355,207
|
|
20230726,150300,2161379075,3365,3365,3365,3365,1
|
|
20230726,150200,2161375710,3355,3365,3365,3355,1514
|
|
20230726,150100,2156293970,3365,3360,3365,3360,566
|
|
20230726,150000,2154392080,3365,3365,3365,3360,357
|
|
20230726,145900,2153192550,3370,3375,3375,3365,579
|
|
20230726,145800,2151243680,3380,3380,3380,3380,14
|
|
20230726,145700,2151196360,3380,3370,3380,3370,109
|
|
20230726,145600,2150828910,3365,3375,3380,3365,1531
|
|
20230726,145500,2145677015,3375,3380,3380,3375,4
|
|
20230726,145400,2145663500,3380,3380,3380,3370,793
|
|
20230726,145300,2142990965,3380,3375,3380,3375,1558
|
|
20230726,145200,2137729760,3375,3375,3375,3375,2188
|
|
20230726,145100,2130345260,3375,3375,3375,3375,0
|
|
20230726,145000,2130345260,3375,3370,3375,3365,299
|
|
20230726,144900,2129336170,3375,3360,3375,3360,103
|
|
20230726,144800,2128990055,3365,3360,3375,3360,2189
|
|
20230726,144700,2121632410,3375,3375,3375,3365,34
|
|
20230726,144600,2121517945,3365,3365,3365,3365,3
|
|
20230726,144500,2121507850,3375,3375,3375,3365,454
|
|
20230726,144400,2119980065,3365,3375,3375,3365,235
|
|
20230726,144300,2119187280,3375,3360,3375,3360,1435
|
|
20230726,144200,2114365605,3355,3375,3375,3355,4777
|
|
20230726,144100,2098312195,3375,3375,3375,3370,11
|
|
20230726,144000,2098275080,3375,3375,3375,3375,4
|
|
20230726,143900,2098261580,3375,3375,3380,3370,2014
|
|
20230726,143800,2091464635,3365,3375,3375,3365,1975
|
|
20230726,143700,2084806975,3375,3375,3375,3375,0
|
|
20230726,143600,2084806975,3375,3375,3375,3375,3
|
|
20230726,143500,2084796850,3375,3375,3375,3375,1
|
|
20230726,143400,2084793475,3370,3365,3370,3365,1316
|
|
20230726,143300,2080358585,3365,3370,3375,3365,65
|
|
20230726,143200,2080139830,3375,3370,3375,3365,1024
|
|
20230726,143100,2076683935,3365,3380,3380,3365,3095
|
|
20230726,143000,2066260845,3385,3375,3385,3375,2988
|
|
20230726,142900,2056161420,3370,3370,3370,3370,2158
|
|
20230726,142800,2048888960,3365,3365,3365,3365,644
|
|
20230726,142700,2046721900,3370,3370,3370,3370,2370
|
|
20230726,142600,2038735000,3365,3365,3365,3365,110
|
|
20230726,142500,2038364850,3355,3355,3355,3355,5
|
|
20230726,142400,2038348075,3365,3355,3365,3355,5788
|
|
20230726,142300,2018903950,3345,3345,3345,3345,1440
|
|
20230726,142200,2014087150,3340,3340,3340,3340,0
|
|
20230726,142100,2014087150,3340,3340,3340,3340,0
|
|
20230726,142000,2014087150,3340,3340,3340,3340,196
|
|
20230726,141900,2013432510,3340,3340,3340,3340,0
|
|
20230726,141800,2013432510,3340,3340,3340,3340,19
|
|
20230726,141700,2013369050,3355,3340,3355,3340,4863
|
|
20230726,141600,1997102630,3335,3335,3335,3335,0
|
|
20230726,141500,1997102630,3335,3335,3335,3335,0
|
|
20230726,141400,1997102630,3335,3340,3340,3335,901
|
|
20230726,141300,1994097790,3340,3340,3340,3340,0
|
|
20230726,141200,1994097790,3340,3335,3340,3335,313
|
|
20230726,141100,1993053925,3340,3340,3340,3340,216
|
|
20230726,141000,1992332485,3340,3340,3340,3335,72
|
|
20230726,140900,1992092010,3340,3340,3340,3335,152
|
|
20230726,140800,1991584580,3340,3340,3340,3340,101
|
|
20230726,140700,1991247240,3325,3325,3325,3325,392
|
|
20230726,140600,1989943840,3325,3330,3330,3325,1351
|
|
20230726,140500,1985445015,3320,3320,3320,3320,0
|
|
20230726,140400,1985445015,3320,3320,3320,3320,526
|
|
20230726,140300,1983698695,3320,3320,3320,3320,2127
|
|
20230726,140200,1976637055,3305,3310,3310,3305,1500
|
|
20230726,140100,1971679305,3315,3305,3315,3300,5330
|
|
20230726,140000,1954040240,3300,3305,3305,3300,757
|
|
20230726,135900,1951539075,3305,3305,3305,3305,742
|
|
20230726,135800,1949086765,3300,3305,3305,3300,6151
|
|
20230726,135700,1928787465,3305,3300,3305,3300,1302
|
|
20230726,135600,1924489855,3300,3300,3305,3300,4880
|
|
20230726,135500,1908384275,3300,3305,3305,3300,5447
|
|
20230726,135400,1890397735,3305,3315,3315,3305,5433
|
|
20230726,135300,1872426145,3310,3330,3330,3310,2163
|
|
20230726,135200,1865254635,3325,3330,3330,3320,3028
|
|
20230726,135100,1855190290,3330,3335,3335,3330,1767
|
|
20230726,135000,1849298725,3335,3340,3340,3330,888
|
|
20230726,134900,1846338985,3345,3345,3345,3345,0
|
|
20230726,134800,1846338985,3345,3345,3345,3330,1542
|
|
20230726,134700,1841202145,3330,3350,3355,3330,3526
|
|
20230726,134600,1829440835,3350,3345,3355,3345,1013
|
|
20230726,134500,1826052280,3355,3355,3355,3355,1
|
|
20230726,134400,1826048925,3340,3340,3340,3340,0
|
|
20230726,134300,1826048925,3340,3340,3340,3340,50
|
|
20230726,134200,1825881925,3340,3345,3345,3340,785
|
|
20230726,134100,1823259925,3335,3335,3335,3335,481
|
|
20230726,134000,1821655790,3340,3345,3345,3340,3601
|
|
20230726,133900,1809625605,3345,3345,3345,3345,0
|
|
20230726,133800,1809625605,3345,3350,3350,3345,1574
|
|
20230726,133700,1804352830,3355,3355,3355,3355,1
|
|
20230726,133600,1804349475,3355,3345,3355,3345,48
|
|
20230726,133500,1804188905,3355,3355,3355,3350,1500
|
|
20230726,133400,1799157900,3355,3355,3355,3355,100
|
|
20230726,133300,1798822400,3355,3355,3355,3355,1
|
|
20230726,133200,1798819045,3345,3345,3345,3345,696
|
|
20230726,133100,1796490925,3355,3355,3355,3345,1825
|
|
20230726,133000,1790380115,3355,3355,3355,3355,11
|
|
20230726,132900,1790343210,3355,3355,3355,3355,100
|
|
20230726,132800,1790007710,3355,3355,3355,3355,0
|
|
20230726,132700,1790007710,3355,3350,3355,3350,163
|
|
20230726,132600,1789461655,3355,3360,3360,3355,416
|
|
20230726,132500,1788064930,3365,3365,3365,3365,1
|
|
20230726,132400,1788061565,3365,3365,3365,3365,1
|
|
20230726,132300,1788058200,3365,3365,3365,3365,0
|
|
20230726,132200,1788058200,3365,3365,3365,3365,1
|
|
20230726,132100,1788054835,3365,3365,3365,3365,30
|
|
20230726,132000,1787953885,3365,3365,3365,3365,208
|
|
20230726,131900,1787253965,3365,3355,3365,3355,109
|
|
20230726,131800,1786887510,3355,3350,3355,3350,251
|
|
20230726,131700,1786045655,3355,3350,3355,3350,1136
|
|
20230726,131600,1782239550,3355,3345,3355,3335,541
|
|
20230726,131500,1780434460,3350,3340,3350,3335,1021
|
|
20230726,131400,1777027765,3350,3350,3350,3350,0
|
|
20230726,131300,1777027765,3350,3350,3350,3350,191
|
|
20230726,131200,1776387915,3350,3350,3350,3350,0
|
|
20230726,131100,1776387915,3350,3350,3350,3350,20
|
|
20230726,131000,1776320915,3350,3340,3350,3340,4
|
|
20230726,130900,1776307545,3340,3340,3340,3340,10
|
|
20230726,130800,1776274145,3340,3350,3350,3340,2001
|
|
20230726,130700,1769590440,3340,3345,3345,3340,129
|
|
20230726,130600,1769159455,3335,3335,3335,3335,753
|
|
20230726,130500,1766648200,3335,3335,3335,3335,215
|
|
20230726,130400,1765931175,3335,3345,3345,3335,735
|
|
20230726,130300,1763476230,3355,3355,3355,3350,3045
|
|
20230726,130200,1753274540,3350,3350,3350,3350,1009
|
|
20230726,130100,1749894390,3355,3365,3365,3355,360
|
|
20230726,130000,1748685370,3365,3365,3365,3365,0
|
|
20230726,125900,1748685370,3365,3365,3365,3365,0
|
|
20230726,125800,1748685370,3365,3365,3365,3365,0
|
|
20230726,125700,1748685370,3365,3365,3365,3365,1005
|
|
20230726,125600,1745303545,3365,3350,3365,3350,42
|
|
20230726,125500,1745162815,3360,3355,3360,3350,1232
|
|
20230726,125400,1741026605,3365,3365,3365,3350,370
|
|
20230726,125300,1739783975,3365,3365,3365,3365,10
|
|
20230726,125200,1739750325,3365,3365,3365,3365,0
|
|
20230726,125100,1739750325,3365,3365,3365,3365,1
|
|
20230726,125000,1739746960,3360,3360,3360,3360,0
|
|
20230726,124900,1739746960,3360,3360,3360,3360,20
|
|
20230726,124800,1739679760,3360,3365,3365,3360,75
|
|
20230726,124700,1739427635,3345,3345,3345,3345,20
|
|
20230726,124600,1739360735,3340,3340,3340,3335,832
|
|
20230726,124500,1736582175,3345,3340,3345,3340,3962
|
|
20230726,124400,1723344290,3345,3340,3345,3340,1220
|
|
20230726,124300,1719263990,3340,3360,3360,3340,12912
|
|
20230726,124200,1676027280,3355,3355,3355,3355,409
|
|
20230726,124100,1674655085,3355,3360,3360,3355,585
|
|
20230726,124000,1672690760,3360,3355,3360,3355,91
|
|
20230726,123900,1672385355,3355,3360,3360,3355,566
|
|
20230726,123800,1670484945,3370,3355,3370,3355,1466
|
|
20230726,123700,1665544900,3370,3365,3370,3365,123
|
|
20230726,123600,1665130890,3350,3355,3355,3350,2502
|
|
20230726,123500,1656744915,3355,3355,3355,3355,800
|
|
20230726,123400,1654060915,3355,3355,3355,3355,500
|
|
20230726,123300,1652383415,3355,3355,3365,3355,3219
|
|
20230726,123200,1641571680,3355,3355,3355,3355,0
|
|
20230726,123100,1641571680,3355,3365,3365,3355,1011
|
|
20230726,123000,1638178665,3355,3360,3360,3355,1000
|
|
20230726,122900,1634823485,3360,3360,3360,3360,705
|
|
20230726,122800,1632454685,3360,3360,3365,3360,446
|
|
20230726,122700,1630956115,3360,3360,3360,3360,173
|
|
20230726,122600,1630374835,3360,3360,3360,3360,11
|
|
20230726,122500,1630337875,3360,3355,3360,3355,598
|
|
20230726,122400,1628328605,3355,3355,3355,3355,488
|
|
20230726,122300,1626691365,3360,3360,3360,3360,520
|
|
20230726,122200,1624944165,3360,3360,3360,3360,50
|
|
20230726,122100,1624776165,3355,3365,3365,3355,559
|
|
20230726,122000,1622897380,3365,3365,3365,3365,0
|
|
20230726,121900,1622897380,3365,3365,3365,3365,927
|
|
20230726,121800,1619778025,3370,3370,3370,3370,291
|
|
20230726,121700,1618797355,3375,3375,3375,3375,183
|
|
20230726,121600,1618179730,3375,3375,3375,3375,0
|
|
20230726,121500,1618179730,3375,3380,3380,3375,578
|
|
20230726,121400,1616228975,3380,3380,3380,3380,650
|
|
20230726,121300,1614031975,3395,3395,3395,3395,1
|
|
20230726,121200,1614028580,3375,3375,3375,3375,3000
|
|
20230726,121100,1603903580,3380,3385,3385,3380,4144
|
|
20230726,121000,1589896805,3395,3395,3395,3385,2352
|
|
20230726,120900,1581929645,3395,3395,3395,3395,0
|
|
20230726,120800,1581929645,3395,3395,3395,3395,0
|
|
20230726,120700,1581929645,3395,3390,3395,3385,1198
|
|
20230726,120600,1577873540,3390,3390,3390,3390,1
|
|
20230726,120500,1577870150,3375,3390,3390,3375,4688
|
|
20230726,120400,1562040735,3390,3390,3390,3390,6
|
|
20230726,120300,1562020395,3375,3375,3375,3375,0
|
|
20230726,120200,1562020395,3375,3390,3390,3375,775
|
|
20230726,120100,1559402430,3390,3360,3390,3350,4803
|
|
20230726,120000,1543228700,3370,3370,3370,3370,1188
|
|
20230726,115900,1539225140,3350,3390,3390,3350,16286
|
|
20230726,115800,1484435575,3390,3390,3390,3390,26
|
|
20230726,115700,1484347435,3390,3395,3395,3390,1287
|
|
20230726,115600,1479984495,3395,3400,3400,3395,537
|
|
20230726,115500,1478161375,3400,3400,3400,3400,38
|
|
20230726,115400,1478032175,3400,3400,3400,3400,88
|
|
20230726,115300,1477732975,3400,3400,3400,3400,58
|
|
20230726,115200,1477535775,3400,3395,3400,3395,236
|
|
20230726,115100,1476734545,3395,3400,3400,3395,799
|
|
20230726,115000,1474020185,3400,3400,3400,3400,1002
|
|
20230726,114900,1470613385,3405,3405,3410,3405,175
|
|
20230726,114800,1470017135,3405,3400,3405,3400,225
|
|
20230726,114700,1469252010,3405,3400,3405,3400,11
|
|
20230726,114600,1469214560,3400,3400,3400,3395,1396
|
|
20230726,114500,1464468170,3400,3400,3400,3400,5
|
|
20230726,114400,1464451170,3400,3400,3400,3400,738
|
|
20230726,114300,1461941970,3400,3395,3400,3395,402
|
|
20230726,114200,1460577175,3395,3395,3395,3395,120
|
|
20230726,114100,1460169775,3395,3395,3395,3395,278
|
|
20230726,114000,1459225965,3395,3395,3395,3395,65
|
|
20230726,113900,1459005290,3395,3395,3395,3395,1
|
|
20230726,113800,1459001895,3385,3390,3390,3385,292
|
|
20230726,113700,1458013215,3395,3395,3395,3395,0
|
|
20230726,113600,1458013215,3395,3390,3395,3385,212
|
|
20230726,113500,1457295325,3390,3390,3390,3390,53
|
|
20230726,113400,1457115655,3390,3390,3390,3390,51
|
|
20230726,113300,1456942765,3390,3390,3390,3390,27
|
|
20230726,113200,1456851235,3395,3395,3395,3395,138
|
|
20230726,113100,1456382725,3395,3400,3400,3395,51
|
|
20230726,113000,1456209450,3385,3385,3385,3385,1135
|
|
20230726,112900,1452367475,3380,3385,3385,3380,215
|
|
20230726,112800,1451639800,3385,3385,3385,3385,1233
|
|
20230726,112700,1447466095,3390,3400,3400,3390,2403
|
|
20230726,112600,1439317220,3400,3400,3400,3400,0
|
|
20230726,112500,1439317220,3400,3400,3400,3400,25
|
|
20230726,112400,1439232220,3400,3405,3405,3400,240
|
|
20230726,112300,1438416070,3405,3400,3405,3400,125
|
|
20230726,112200,1437990945,3400,3400,3400,3400,20
|
|
20230726,112100,1437922945,3405,3405,3405,3405,0
|
|
20230726,112000,1437922945,3405,3405,3405,3405,29
|
|
20230726,111900,1437824200,3405,3405,3405,3405,1027
|
|
20230726,111800,1434327265,3410,3405,3410,3405,3
|
|
20230726,111700,1434317045,3405,3410,3410,3405,209
|
|
20230726,111600,1433604390,3410,3410,3410,3410,1100
|
|
20230726,111500,1429853390,3405,3410,3410,3405,20
|
|
20230726,111400,1429785195,3415,3410,3415,3410,7
|
|
20230726,111300,1429761320,3415,3410,3415,3400,297
|
|
20230726,111200,1428750265,3410,3410,3410,3410,27
|
|
20230726,111100,1428658195,3415,3400,3415,3395,3456
|
|
20230726,111000,1416919370,3400,3400,3400,3400,30
|
|
20230726,110900,1416817370,3395,3410,3410,3395,2713
|
|
20230726,110800,1407590435,3410,3410,3410,3410,231
|
|
20230726,110700,1406802725,3415,3415,3420,3410,1027
|
|
20230726,110600,1403299990,3415,3415,3420,3415,96
|
|
20230726,110500,1402972145,3415,3415,3415,3415,50
|
|
20230726,110400,1402801395,3420,3410,3420,3410,2552
|
|
20230726,110300,1394080970,3410,3420,3420,3410,183
|
|
20230726,110200,1393456640,3415,3420,3420,3410,1574
|
|
20230726,110100,1388085615,3420,3425,3425,3415,1518
|
|
20230726,110000,1382895890,3420,3425,3430,3420,121
|
|
20230726,105900,1382481545,3430,3410,3440,3410,3916
|
|
20230726,105800,1369111790,3410,3405,3410,3405,451
|
|
20230726,105700,1367576110,3410,3405,3410,3405,330
|
|
20230726,105600,1366452410,3400,3410,3410,3400,412
|
|
20230726,105500,1365051085,3415,3415,3415,3400,1800
|
|
20230726,105400,1358925385,3415,3410,3415,3410,76
|
|
20230726,105300,1358666095,3410,3410,3415,3410,55
|
|
20230726,105200,1358478535,3415,3400,3415,3395,373
|
|
20230726,105100,1357208470,3400,3395,3400,3395,855
|
|
20230726,105000,1354304520,3395,3380,3395,3380,3887
|
|
20230726,104900,1341133980,3375,3375,3375,3375,51
|
|
20230726,104800,1340961855,3355,3375,3375,3355,11578
|
|
20230726,104700,1302056860,3370,3370,3370,3370,401
|
|
20230726,104600,1300705490,3375,3375,3375,3375,10
|
|
20230726,104500,1300671740,3375,3375,3375,3370,1685
|
|
20230726,104400,1294986220,3375,3370,3375,3370,387
|
|
20230726,104300,1293682010,3370,3375,3375,3370,34
|
|
20230726,104200,1293567425,3375,3370,3375,3370,7050
|
|
20230726,104100,1269780350,3370,3360,3370,3360,66
|
|
20230726,104000,1269558215,3360,3360,3360,3360,60
|
|
20230726,103900,1269356615,3360,3370,3370,3360,450
|
|
20230726,103800,1267842865,3370,3370,3370,3370,1000
|
|
20230726,103700,1264472865,3355,3360,3370,3355,5823
|
|
20230726,103600,1244913675,3360,3365,3365,3360,552
|
|
20230726,103500,1243058695,3365,3365,3365,3360,514
|
|
20230726,103400,1241329090,3370,3355,3370,3350,7413
|
|
20230726,103300,1216483465,3355,3360,3360,3355,2438
|
|
20230726,103200,1208303200,3360,3355,3360,3350,2173
|
|
20230726,103100,1201020805,3350,3360,3360,3350,1978
|
|
20230726,103000,1194390455,3360,3360,3360,3360,66
|
|
20230726,102900,1194168695,3375,3370,3375,3360,1902
|
|
20230726,102800,1187767945,3375,3375,3375,3355,5115
|
|
20230726,102700,1170571940,3370,3375,3375,3370,676
|
|
20230726,102600,1168290990,3370,3390,3390,3365,12179
|
|
20230726,102500,1127179200,3390,3405,3405,3390,16918
|
|
20230726,102400,1069669985,3400,3405,3415,3400,27337
|
|
20230726,102300,976703605,3405,3410,3410,3405,6916
|
|
20230726,102200,953129885,3410,3415,3420,3410,4112
|
|
20230726,102100,939088775,3420,3425,3445,3420,8246
|
|
20230726,102000,910848005,3425,3425,3435,3425,111
|
|
20230726,101900,910467820,3445,3435,3445,3425,1750
|
|
20230726,101800,904464775,3445,3440,3445,3440,21
|
|
20230726,101700,904392530,3440,3435,3440,3430,172
|
|
20230726,101600,903802145,3435,3435,3435,3435,7
|
|
20230726,101500,903778100,3435,3435,3440,3435,121
|
|
20230726,101400,903361970,3440,3430,3440,3425,4101
|
|
20230726,101300,889315505,3420,3430,3430,3420,482
|
|
20230726,101200,887666050,3430,3430,3430,3425,1184
|
|
20230726,101100,883610525,3430,3440,3440,3430,1209
|
|
20230726,101000,879453605,3440,3440,3440,3440,0
|
|
20230726,100900,879453605,3440,3430,3440,3430,1001
|
|
20230726,100800,876020165,3430,3435,3435,3425,7373
|
|
20230726,100700,850727775,3430,3435,3435,3430,11
|
|
20230726,100600,850690040,3430,3430,3430,3430,261
|
|
20230726,100500,849794810,3435,3445,3445,3435,2800
|
|
20230726,100400,840171790,3435,3445,3445,3435,1491
|
|
20230726,100300,835040205,3440,3445,3445,3440,1352
|
|
20230726,100200,830389290,3445,3445,3445,3445,1
|
|
20230726,100100,830385845,3440,3445,3445,3440,1106
|
|
20230726,100000,826579095,3450,3450,3450,3450,4
|
|
20230726,095900,826565295,3450,3445,3450,3445,246
|
|
20230726,095800,825717820,3445,3455,3455,3445,547
|
|
20230726,095700,823828380,3455,3455,3460,3450,203
|
|
20230726,095600,823127015,3465,3465,3465,3465,0
|
|
20230726,095500,823127015,3465,3445,3465,3445,2821
|
|
20230726,095400,813398580,3445,3455,3460,3445,3027
|
|
20230726,095300,802966130,3460,3450,3460,3450,2968
|
|
20230726,095200,792706695,3450,3445,3455,3445,511
|
|
20230726,095100,790943790,3445,3450,3455,3445,504
|
|
20230726,095000,789205000,3450,3450,3450,3450,481
|
|
20230726,094900,787545550,3450,3450,3455,3450,2128
|
|
20230726,094800,780203390,3455,3440,3455,3440,10558
|
|
20230726,094700,743784725,3450,3450,3450,3445,71
|
|
20230726,094600,743539835,3455,3455,3455,3455,7
|
|
20230726,094500,743515650,3460,3460,3460,3460,0
|
|
20230726,094400,743515650,3460,3445,3460,3445,2210
|
|
20230726,094300,735900115,3445,3435,3445,3435,1889
|
|
20230726,094200,729411390,3440,3450,3450,3440,2994
|
|
20230726,094100,719107020,3450,3445,3450,3440,356
|
|
20230726,094000,717881360,3445,3445,3445,3445,133
|
|
20230726,093900,717423175,3445,3445,3445,3445,716
|
|
20230726,093800,714956555,3445,3450,3450,3445,676
|
|
20230726,093700,712626275,3460,3445,3460,3445,4891
|
|
20230726,093600,695739210,3450,3450,3450,3450,0
|
|
20230726,093500,695739210,3450,3445,3450,3445,205
|
|
20230726,093400,695031985,3445,3445,3445,3435,259
|
|
20230726,093300,694139860,3435,3440,3440,3435,1410
|
|
20230726,093200,689296165,3440,3440,3440,3440,830
|
|
20230726,093100,686440965,3440,3440,3440,3435,1929
|
|
20230726,093000,679806705,3435,3450,3450,3430,965
|
|
20230726,092900,676492330,3450,3435,3455,3435,193
|
|
20230726,092800,675826085,3435,3440,3450,3435,2262
|
|
20230726,092700,668051045,3435,3460,3460,3435,202
|
|
20230726,092600,667357125,3435,3450,3450,3435,1071
|
|
20230726,092500,663663240,3430,3435,3445,3430,1693
|
|
20230726,092400,657835580,3440,3440,3445,3430,3868
|
|
20230726,092300,644547345,3440,3440,3440,3440,703
|
|
20230726,092200,642129025,3440,3440,3445,3440,4500
|
|
20230726,092100,626648860,3440,3440,3445,3440,961
|
|
20230726,092000,623341230,3460,3455,3460,3445,2243
|
|
20230726,091900,615607585,3455,3460,3460,3445,3096
|
|
20230726,091800,604927015,3460,3460,3460,3460,1505
|
|
20230726,091700,599719715,3460,3445,3460,3445,1024
|
|
20230726,091600,596178175,3445,3455,3455,3445,4399
|
|
20230726,091500,580987030,3455,3465,3465,3440,24464
|
|
20230726,091400,496409185,3465,3475,3475,3465,5227
|
|
20230726,091300,478271155,3480,3485,3485,3480,4043
|
|
20230726,091200,464197905,3485,3500,3500,3485,663
|
|
20230726,091100,461885680,3485,3495,3500,3480,2392
|
|
20230726,091000,453557420,3485,3495,3500,3480,5426
|
|
20230726,090900,434615935,3495,3515,3515,3495,1112
|
|
20230726,090800,430726585,3515,3520,3520,3515,29
|
|
20230726,090700,430624570,3520,3530,3530,3520,563
|
|
20230726,090600,428640720,3535,3530,3535,3530,1233
|
|
20230726,090500,424282730,3530,3535,3535,3530,186
|
|
20230726,090400,423625650,3535,3535,3535,3530,5647
|
|
20230726,090300,403677810,3530,3530,3535,3520,3097
|
|
20230726,090200,392753515,3530,3530,3535,3530,5430
|
|
20230726,090100,373585265,3530,3515,3535,3500,21741
|
|
20230726,090000,297145575,3520,3490,3550,3490,85088
|