627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,192400,5633711230,3985,3985,3985,3985,28436
|
|
20230726,192300,5633711230,3985,3985,3985,3985,0
|
|
20230726,192200,5633711230,3985,3985,3985,3985,0
|
|
20230726,192100,5633711230,3985,3985,3985,3985,0
|
|
20230726,192000,5633711230,3985,3985,3985,3985,0
|
|
20230726,191900,5633711230,3985,3985,3985,3985,0
|
|
20230726,191800,5633711230,3985,3985,3985,3985,0
|
|
20230726,191700,5633711230,3985,3985,3985,3985,0
|
|
20230726,191600,5633711230,3985,3985,3985,3985,0
|
|
20230726,191500,5633711230,3985,3985,3985,3985,0
|
|
20230726,191400,5633711230,3985,3985,3985,3985,0
|
|
20230726,191300,5633711230,3985,3985,3985,3985,0
|
|
20230726,191200,5633711230,3985,3985,3985,3985,0
|
|
20230726,191100,5633711230,3985,3985,3985,3985,0
|
|
20230726,191000,5633711230,3985,3985,3985,3985,0
|
|
20230726,190900,5633711230,3985,3985,3985,3985,0
|
|
20230726,190800,5633711230,3985,3985,3985,3985,0
|
|
20230726,190700,5633711230,3985,3985,3985,3985,0
|
|
20230726,190600,5633711230,3985,3985,3985,3985,0
|
|
20230726,190500,5633711230,3985,3985,3985,3985,0
|
|
20230726,190400,5633711230,3985,3985,3985,3985,0
|
|
20230726,190300,5633711230,3985,3985,3985,3985,0
|
|
20230726,190200,5633711230,3985,3985,3985,3985,0
|
|
20230726,190100,5633711230,3985,3985,3985,3985,0
|
|
20230726,190000,5633711230,3985,3985,3985,3985,0
|
|
20230726,185900,5633711230,3985,3985,3985,3985,0
|
|
20230726,185800,5633711230,3985,3985,3985,3985,0
|
|
20230726,185700,5633711230,3985,3985,3985,3985,0
|
|
20230726,185600,5633711230,3985,3985,3985,3985,0
|
|
20230726,185500,5633711230,3985,3985,3985,3985,0
|
|
20230726,185400,5633711230,3985,3985,3985,3985,28436
|
|
20230726,185300,5633711230,3985,3985,3985,3985,0
|
|
20230726,185200,5633711230,3985,3985,3985,3985,0
|
|
20230726,185100,5633711230,3985,3985,3985,3985,0
|
|
20230726,185000,5633711230,3985,3985,3985,3985,0
|
|
20230726,184900,5633711230,3985,3985,3985,3985,0
|
|
20230726,184800,5633711230,3985,3985,3985,3985,0
|
|
20230726,184700,5633711230,3985,3985,3985,3985,0
|
|
20230726,184600,5633711230,3985,3985,3985,3985,0
|
|
20230726,184500,5633711230,3985,3985,3985,3985,0
|
|
20230726,184400,5633711230,3985,3985,3985,3985,0
|
|
20230726,184300,5633711230,3985,3985,3985,3985,0
|
|
20230726,184200,5633711230,3985,3985,3985,3985,0
|
|
20230726,184100,5633711230,3985,3985,3985,3985,0
|
|
20230726,184000,5633711230,3985,3985,3985,3985,0
|
|
20230726,183900,5633711230,3985,3985,3985,3985,0
|
|
20230726,183800,5633711230,3985,3985,3985,3985,0
|
|
20230726,183700,5633711230,3985,3985,3985,3985,0
|
|
20230726,183600,5633711230,3985,3985,3985,3985,0
|
|
20230726,183500,5633711230,3985,3985,3985,3985,0
|
|
20230726,183400,5633711230,3985,3985,3985,3985,0
|
|
20230726,183300,5633711230,3985,3985,3985,3985,0
|
|
20230726,183200,5633711230,3985,3985,3985,3985,0
|
|
20230726,183100,5633711230,3985,3985,3985,3985,0
|
|
20230726,183000,5633711230,3985,3985,3985,3985,0
|
|
20230726,182900,5633711230,3985,3985,3985,3985,0
|
|
20230726,182800,5633711230,3985,3985,3985,3985,0
|
|
20230726,182700,5633711230,3985,3985,3985,3985,0
|
|
20230726,182600,5633711230,3985,3985,3985,3985,0
|
|
20230726,182500,5633711230,3985,3985,3985,3985,0
|
|
20230726,182400,5633711230,3985,3985,3985,3985,28436
|
|
20230726,182300,5633711230,3985,3985,3985,3985,0
|
|
20230726,182200,5633711230,3985,3985,3985,3985,0
|
|
20230726,182100,5633711230,3985,3985,3985,3985,0
|
|
20230726,182000,5633711230,3985,3985,3985,3985,0
|
|
20230726,181900,5633711230,3985,3985,3985,3985,0
|
|
20230726,181800,5633711230,3985,3985,3985,3985,0
|
|
20230726,181700,5633711230,3985,3985,3985,3985,0
|
|
20230726,181600,5633711230,3985,3985,3985,3985,0
|
|
20230726,181500,5633711230,3985,3985,3985,3985,0
|
|
20230726,181400,5633711230,3985,3985,3985,3985,0
|
|
20230726,181300,5633711230,3985,3985,3985,3985,0
|
|
20230726,181200,5633711230,3985,3985,3985,3985,0
|
|
20230726,181100,5633711230,3985,3985,3985,3985,0
|
|
20230726,181000,5633711230,3985,3985,3985,3985,0
|
|
20230726,180900,5633711230,3985,3985,3985,3985,0
|
|
20230726,180800,5633711230,3985,3985,3985,3985,0
|
|
20230726,180700,5633711230,3985,3985,3985,3985,0
|
|
20230726,180600,5633711230,3985,3985,3985,3985,0
|
|
20230726,180500,5633711230,3985,3985,3985,3985,0
|
|
20230726,180400,5633711230,3985,3985,3985,3985,0
|
|
20230726,180300,5633711230,3985,3985,3985,3985,0
|
|
20230726,180200,5633711230,3985,3985,3985,3985,0
|
|
20230726,180100,5633711230,3985,3985,3985,3985,0
|
|
20230726,180000,5633711230,3985,3985,3985,3985,0
|
|
20230726,175900,5633711230,3985,3985,3985,3985,0
|
|
20230726,175800,5633711230,3985,3985,3985,3985,0
|
|
20230726,175700,5633711230,3985,3985,3985,3985,0
|
|
20230726,175600,5633711230,3985,3985,3985,3985,0
|
|
20230726,175500,5633711230,3985,3985,3985,3985,0
|
|
20230726,175400,5633711230,3985,3985,3985,3985,28436
|
|
20230726,175300,5633711230,3985,3985,3985,3985,0
|
|
20230726,175200,5633711230,3985,3985,3985,3985,0
|
|
20230726,175100,5633711230,3985,3985,3985,3985,0
|
|
20230726,175000,5633711230,3985,3985,3985,3985,0
|
|
20230726,174900,5633711230,3985,3985,3985,3985,0
|
|
20230726,174800,5633711230,3985,3985,3985,3985,0
|
|
20230726,174700,5633711230,3985,3985,3985,3985,0
|
|
20230726,174600,5633711230,3985,3985,3985,3985,0
|
|
20230726,174500,5633711230,3985,3985,3985,3985,0
|
|
20230726,174400,5633711230,3985,3985,3985,3985,0
|
|
20230726,174300,5633711230,3985,3985,3985,3985,0
|
|
20230726,174200,5633711230,3985,3985,3985,3985,0
|
|
20230726,174100,5633711230,3985,3985,3985,3985,0
|
|
20230726,174000,5633711230,3985,3985,3985,3985,0
|
|
20230726,173900,5633711230,3985,3985,3985,3985,0
|
|
20230726,173800,5633711230,3985,3985,3985,3985,0
|
|
20230726,173700,5633711230,3985,3985,3985,3985,0
|
|
20230726,173600,5633711230,3985,3985,3985,3985,0
|
|
20230726,173500,5633711230,3985,3985,3985,3985,0
|
|
20230726,173400,5633711230,3985,3985,3985,3985,0
|
|
20230726,173300,5633711230,3985,3985,3985,3985,0
|
|
20230726,173200,5633711230,3985,3985,3985,3985,0
|
|
20230726,173100,5633711230,3985,3985,3985,3985,0
|
|
20230726,173000,5633711230,3985,3985,3985,3985,0
|
|
20230726,172900,5633711230,3985,3985,3985,3985,0
|
|
20230726,172800,5633711230,3985,3985,3985,3985,0
|
|
20230726,172700,5633711230,3985,3985,3985,3985,0
|
|
20230726,172600,5633711230,3985,3985,3985,3985,0
|
|
20230726,172500,5633711230,3985,3985,3985,3985,0
|
|
20230726,172400,5633711230,3985,3985,3985,3985,28436
|
|
20230726,172300,5633711230,3985,3985,3985,3985,0
|
|
20230726,172200,5633711230,3985,3985,3985,3985,0
|
|
20230726,172100,5633711230,3985,3985,3985,3985,0
|
|
20230726,172000,5633711230,3985,3985,3985,3985,0
|
|
20230726,171900,5633711230,3985,3985,3985,3985,0
|
|
20230726,171800,5633711230,3985,3985,3985,3985,0
|
|
20230726,171700,5633711230,3985,3985,3985,3985,0
|
|
20230726,171600,5633711230,3985,3985,3985,3985,0
|
|
20230726,171500,5633711230,3985,3985,3985,3985,0
|
|
20230726,171400,5633711230,3985,3985,3985,3985,0
|
|
20230726,171300,5633711230,3985,3985,3985,3985,0
|
|
20230726,171200,5633711230,3985,3985,3985,3985,0
|
|
20230726,171100,5633711230,3985,3985,3985,3985,0
|
|
20230726,171000,5633711230,3985,3985,3985,3985,0
|
|
20230726,170900,5633711230,3985,3985,3985,3985,0
|
|
20230726,170800,5633711230,3985,3985,3985,3985,0
|
|
20230726,170700,5633711230,3985,3985,3985,3985,0
|
|
20230726,170600,5633711230,3985,3985,3985,3985,0
|
|
20230726,170500,5633711230,3985,3985,3985,3985,0
|
|
20230726,170400,5633711230,3985,3985,3985,3985,0
|
|
20230726,170300,5633711230,3985,3985,3985,3985,0
|
|
20230726,170200,5633711230,3985,3985,3985,3985,0
|
|
20230726,170100,5633711230,3985,3985,3985,3985,0
|
|
20230726,170000,5633711230,3985,3985,3985,3985,0
|
|
20230726,165900,5633711230,3985,3985,3985,3985,0
|
|
20230726,165800,5633711230,3985,3985,3985,3985,0
|
|
20230726,165700,5633711230,3985,3985,3985,3985,0
|
|
20230726,165600,5633711230,3985,3985,3985,3985,0
|
|
20230726,165500,5633711230,3985,3985,3985,3985,0
|
|
20230726,165400,5633711230,3985,3985,3985,3985,28436
|
|
20230726,165300,5633711230,3985,3985,3985,3985,0
|
|
20230726,165200,5633711230,3985,3985,3985,3985,0
|
|
20230726,165100,5633711230,3985,3985,3985,3985,0
|
|
20230726,165000,5633711230,3985,3985,3985,3985,0
|
|
20230726,164900,5633711230,3985,3985,3985,3985,0
|
|
20230726,164800,5633711230,3985,3985,3985,3985,0
|
|
20230726,164700,5633711230,3985,3985,3985,3985,0
|
|
20230726,164600,5633711230,3985,3985,3985,3985,0
|
|
20230726,164500,5633711230,3985,3985,3985,3985,0
|
|
20230726,164400,5633711230,3985,3985,3985,3985,0
|
|
20230726,164300,5633711230,3985,3985,3985,3985,0
|
|
20230726,164200,5633711230,3985,3985,3985,3985,0
|
|
20230726,164100,5633711230,3985,3985,3985,3985,0
|
|
20230726,164000,5633711230,3985,3985,3985,3985,0
|
|
20230726,163900,5633711230,3985,3985,3985,3985,0
|
|
20230726,163800,5633711230,3985,3985,3985,3985,0
|
|
20230726,163700,5633711230,3985,3985,3985,3985,0
|
|
20230726,163600,5633711230,3985,3985,3985,3985,0
|
|
20230726,163500,5633711230,3985,3985,3985,3985,0
|
|
20230726,163400,5633711230,3985,3985,3985,3985,0
|
|
20230726,163300,5633711230,3985,3985,3985,3985,0
|
|
20230726,163200,5633711230,3985,3985,3985,3985,0
|
|
20230726,163100,5633711230,3985,3985,3985,3985,0
|
|
20230726,163000,5633711230,3985,3985,3985,3985,0
|
|
20230726,162900,5633711230,3985,3985,3985,3985,0
|
|
20230726,162800,5633711230,3985,3985,3985,3985,0
|
|
20230726,162700,5633711230,3985,3985,3985,3985,0
|
|
20230726,162600,5633711230,3985,3985,3985,3985,0
|
|
20230726,162500,5633711230,3985,3985,3985,3985,0
|
|
20230726,162400,5633711230,3985,3985,3985,3985,28436
|
|
20230726,162300,5633711230,3985,3985,3985,3985,0
|
|
20230726,162200,5633711230,3985,3985,3985,3985,0
|
|
20230726,162100,5633711230,3985,3985,3985,3985,0
|
|
20230726,162000,5633711230,3985,3985,3985,3985,0
|
|
20230726,161900,5633711230,3985,3985,3985,3985,0
|
|
20230726,161800,5633711230,3985,3985,3985,3985,0
|
|
20230726,161700,5633711230,3985,3985,3985,3985,0
|
|
20230726,161600,5633711230,3985,3985,3985,3985,0
|
|
20230726,161500,5633711230,3985,3985,3985,3985,0
|
|
20230726,161400,5633711230,3985,3985,3985,3985,0
|
|
20230726,161300,5633711230,3985,3985,3985,3985,0
|
|
20230726,161200,5633711230,3985,3985,3985,3985,0
|
|
20230726,161100,5633711230,3985,3985,3985,3985,0
|
|
20230726,161000,5633711230,3985,3985,3985,3985,0
|
|
20230726,160900,5633711230,3985,3985,3985,3985,0
|
|
20230726,160800,5633711230,3985,3985,3985,3985,0
|
|
20230726,160700,5633711230,3985,3985,3985,3985,0
|
|
20230726,160600,5633711230,3985,3985,3985,3985,0
|
|
20230726,160500,5633711230,3985,3985,3985,3985,0
|
|
20230726,160400,5633711230,3985,3985,3985,3985,0
|
|
20230726,160300,5633711230,3985,3985,3985,3985,0
|
|
20230726,160200,5633711230,3985,3985,3985,3985,0
|
|
20230726,160100,5633711230,3985,3985,3985,3985,0
|
|
20230726,160000,5633711230,3985,3985,3985,3985,0
|
|
20230726,155900,5633711230,3985,3985,3985,3985,0
|
|
20230726,155800,5633711230,3985,3985,3985,3985,0
|
|
20230726,155700,5633711230,3985,3985,3985,3985,0
|
|
20230726,155600,5633711230,3985,3985,3985,3985,0
|
|
20230726,155500,5633711230,3985,3985,3985,3985,0
|
|
20230726,155400,5633711230,3985,3985,3985,3985,28436
|
|
20230726,155300,5633711230,3985,3985,3985,3985,0
|
|
20230726,155200,5633711230,3985,3985,3985,3985,0
|
|
20230726,155100,5633711230,3985,3985,3985,3985,0
|
|
20230726,155000,5633711230,3985,3985,3985,3985,0
|
|
20230726,154900,5633711230,3985,3985,3985,3985,0
|
|
20230726,154800,5633711230,3985,3985,3985,3985,0
|
|
20230726,154700,5633711230,3985,3985,3985,3985,0
|
|
20230726,154600,5633711230,3985,3985,3985,3985,0
|
|
20230726,154500,5633711230,3985,3985,3985,3985,0
|
|
20230726,154400,5633711230,3985,3985,3985,3985,0
|
|
20230726,154300,5633711230,3985,3985,3985,3985,0
|
|
20230726,154200,5633711230,3985,3985,3985,3985,0
|
|
20230726,154100,5633711230,3985,3985,3985,3985,0
|
|
20230726,154000,5633711230,3985,3985,3985,3985,0
|
|
20230726,153900,5633711230,3985,3985,3985,3985,0
|
|
20230726,153800,5633711230,3985,3985,3985,3985,0
|
|
20230726,153700,5633711230,3985,3985,3985,3985,0
|
|
20230726,153600,5633711230,3985,3985,3985,3985,0
|
|
20230726,153500,5633711230,3985,3985,3985,3985,0
|
|
20230726,153400,5633711230,3985,3985,3985,3985,0
|
|
20230726,153300,5633711230,3985,3985,3985,3985,0
|
|
20230726,153200,5633711230,3985,3985,3985,3985,0
|
|
20230726,153100,5633711230,3985,3985,3985,3985,0
|
|
20230726,153000,5633711230,3985,3985,3985,3985,28436
|
|
20230726,152900,5520393770,4010,4010,4010,4010,0
|
|
20230726,152800,5520393770,4010,4010,4010,4010,0
|
|
20230726,152700,5520393770,4010,4010,4010,4010,0
|
|
20230726,152600,5520393770,4010,4010,4010,4010,0
|
|
20230726,152500,5520393770,4010,4010,4010,4010,0
|
|
20230726,152400,5520393770,4010,4010,4010,4010,0
|
|
20230726,152300,5520393770,4010,4010,4010,4010,0
|
|
20230726,152200,5520393770,4010,4010,4010,4010,0
|
|
20230726,152100,5520393770,4010,4010,4010,4010,0
|
|
20230726,152000,5520393770,4010,4010,4010,4010,0
|
|
20230726,151900,5520393770,4010,4035,4035,4010,801
|
|
20230726,151800,5517181735,4010,4005,4035,3985,16776
|
|
20230726,151700,5450240565,4005,4005,4010,4005,1730
|
|
20230726,151600,5443311415,4005,4035,4035,4000,7716
|
|
20230726,151500,5412384425,4025,4010,4025,4010,7026
|
|
20230726,151400,5384146970,4010,4015,4015,4005,1442
|
|
20230726,151300,5378364585,4010,4010,4015,4010,988
|
|
20230726,151200,5374402650,4015,4025,4025,4000,110
|
|
20230726,151100,5373960290,4025,4000,4025,4000,13
|
|
20230726,151000,5373908015,4000,4015,4015,4000,4831
|
|
20230726,150900,5354540005,4010,4015,4015,4010,938
|
|
20230726,150800,5350778120,4015,4025,4025,4015,644
|
|
20230726,150700,5348191030,4025,4000,4025,4000,7055
|
|
20230726,150600,5319963530,4025,4020,4025,3990,4378
|
|
20230726,150500,5302447450,4025,4040,4040,4025,1300
|
|
20230726,150400,5297209290,4045,4055,4055,4040,5803
|
|
20230726,150300,5273700340,4060,4080,4080,4060,2481
|
|
20230726,150200,5263608280,4090,4110,4115,4090,1290
|
|
20230726,150100,5258321095,4115,4110,4115,4095,2621
|
|
20230726,150000,5247551100,4115,4110,4115,4105,817
|
|
20230726,145900,5244194735,4105,4090,4105,4090,2286
|
|
20230726,145800,5234823495,4090,4090,4090,4090,423
|
|
20230726,145700,5233093425,4090,4070,4090,4070,2450
|
|
20230726,145600,5223101865,4070,4065,4080,4065,550
|
|
20230726,145500,5220865855,4070,4075,4080,4070,6407
|
|
20230726,145400,5194784695,4080,4080,4090,4080,1005
|
|
20230726,145300,5190684245,4080,4080,4080,4080,560
|
|
20230726,145200,5188399445,4075,4080,4095,4075,3906
|
|
20230726,145100,5172474895,4080,4080,4080,4080,600
|
|
20230726,145000,5170026895,4080,4085,4085,4080,1842
|
|
20230726,144900,5162511525,4090,4090,4110,4085,525
|
|
20230726,144800,5160366755,4115,4115,4115,4115,1101
|
|
20230726,144700,5155836140,4115,4090,4115,4090,171
|
|
20230726,144600,5155136725,4090,4090,4090,4090,133
|
|
20230726,144500,5154592755,4095,4110,4110,4095,2894
|
|
20230726,144400,5142723085,4090,4110,4115,4090,90
|
|
20230726,144300,5142354410,4085,4110,4115,4085,3172
|
|
20230726,144200,5129312515,4110,4105,4110,4090,1786
|
|
20230726,144100,5121987985,4105,4085,4105,4085,2610
|
|
20230726,144000,5111295995,4080,4075,4080,4075,1609
|
|
20230726,143900,5104732810,4075,4050,4075,4050,906
|
|
20230726,143800,5101041385,4075,4050,4075,4050,2460
|
|
20230726,143700,5091075155,4050,4080,4080,4050,672
|
|
20230726,143600,5088336510,4080,4060,4080,4060,1195
|
|
20230726,143500,5083478455,4050,4050,4065,4050,3180
|
|
20230726,143400,5070561710,4060,4060,4060,4050,1643
|
|
20230726,143300,5063899570,4065,4060,4065,4060,1641
|
|
20230726,143200,5057237005,4060,4045,4060,4045,3001
|
|
20230726,143100,5045070960,4025,4025,4025,4020,1140
|
|
20230726,143000,5040483395,4050,4050,4050,4040,1051
|
|
20230726,142900,5036227345,4050,4050,4050,4050,1830
|
|
20230726,142800,5028815845,4050,4040,4050,4030,4394
|
|
20230726,142700,5011038385,4040,4005,4040,4005,5390
|
|
20230726,142600,4989414080,4000,3995,4000,3990,3708
|
|
20230726,142500,4974589155,3995,3985,3995,3985,1222
|
|
20230726,142400,4969715275,3985,3995,4000,3985,4849
|
|
20230726,142300,4950363875,3990,3990,3990,3990,201
|
|
20230726,142200,4949561885,3985,3990,3995,3980,1310
|
|
20230726,142100,4944341740,3990,4000,4000,3990,3548
|
|
20230726,142000,4930161790,4000,3980,4000,3980,1257
|
|
20230726,141900,4925146330,3980,3980,3980,3980,693
|
|
20230726,141800,4922388190,3980,4000,4000,3980,2024
|
|
20230726,141700,4914327490,4000,3985,4000,3985,9345
|
|
20230726,141600,4876971445,3980,3970,3985,3970,4409
|
|
20230726,141500,4859432010,3960,3930,3960,3930,568
|
|
20230726,141400,4857182820,3925,3940,3940,3925,4621
|
|
20230726,141300,4839031355,3930,3950,3955,3930,18858
|
|
20230726,141200,4764793105,3945,3940,3950,3940,1267
|
|
20230726,141100,4759799640,3940,3955,3955,3940,12953
|
|
20230726,141000,4708699615,3955,3960,3960,3955,2255
|
|
20230726,140900,4699779880,3955,3970,3975,3955,2647
|
|
20230726,140800,4689300735,3980,3950,3980,3945,4538
|
|
20230726,140700,4671370180,3950,3970,3970,3945,13270
|
|
20230726,140600,4618907410,3970,3975,3990,3970,2854
|
|
20230726,140500,4607561090,3990,3980,3990,3970,7376
|
|
20230726,140400,4578204555,3980,3970,3990,3970,1990
|
|
20230726,140300,4570277935,3990,3945,3990,3940,5642
|
|
20230726,140200,4547866240,3940,3945,3950,3940,10934
|
|
20230726,140100,4504757510,3945,3950,3990,3940,2204
|
|
20230726,140000,4496045550,3990,3955,3990,3945,2630
|
|
20230726,135900,4485663570,3955,3995,4000,3940,11068
|
|
20230726,135800,4441609220,4000,4005,4005,4000,14825
|
|
20230726,135700,4382307045,4005,4015,4015,4000,9412
|
|
20230726,135600,4344621115,4015,4030,4030,4015,893
|
|
20230726,135500,4341025565,4030,4030,4030,4015,6344
|
|
20230726,135400,4315504670,4030,4035,4035,4030,1480
|
|
20230726,135300,4309539745,4030,4035,4040,4030,5028
|
|
20230726,135200,4289267715,4030,4035,4035,4030,1557
|
|
20230726,135100,4282988685,4035,4030,4035,4030,2533
|
|
20230726,135000,4272774565,4035,4050,4050,4035,2584
|
|
20230726,134900,4262338300,4050,4050,4055,4050,8837
|
|
20230726,134800,4226547955,4050,4060,4060,4050,11389
|
|
20230726,134700,4180388655,4060,4065,4065,4060,363
|
|
20230726,134600,4178913895,4070,4080,4080,4070,1031
|
|
20230726,134500,4174707725,4060,4070,4070,4060,7442
|
|
20230726,134400,4144474945,4090,4090,4090,4090,500
|
|
20230726,134300,4142429945,4090,4075,4090,4060,8202
|
|
20230726,134200,4109062160,4075,4070,4075,4070,1548
|
|
20230726,134100,4102754875,4070,4070,4070,4070,481
|
|
20230726,134000,4100797205,4070,4080,4085,4070,12901
|
|
20230726,133900,4048231600,4080,4090,4090,4080,7015
|
|
20230726,133800,4019574795,4090,4095,4095,4090,334
|
|
20230726,133700,4018208635,4095,4090,4095,4090,215
|
|
20230726,133600,4017329260,4090,4095,4095,4090,2314
|
|
20230726,133500,4007857100,4095,4100,4100,4095,626
|
|
20230726,133400,4005292000,4100,4100,4105,4100,2114
|
|
20230726,133300,3996624080,4105,4110,4110,4105,295
|
|
20230726,133200,3995413080,4110,4100,4110,4100,1924
|
|
20230726,133100,3987506730,4105,4100,4105,4100,701
|
|
20230726,133000,3984632620,4100,4105,4105,4100,1965
|
|
20230726,132900,3976574525,4110,4110,4110,4110,35
|
|
20230726,132800,3976430675,4110,4110,4115,4110,2488
|
|
20230726,132700,3966202495,4110,4110,4110,4110,2
|
|
20230726,132600,3966194275,4100,4100,4100,4100,1854
|
|
20230726,132500,3958592875,4100,4095,4100,4090,336
|
|
20230726,132400,3957217265,4095,4090,4095,4085,4296
|
|
20230726,132300,3939647090,4090,4090,4095,4090,331
|
|
20230726,132200,3938293130,4090,4090,4100,4090,3684
|
|
20230726,132100,3923225560,4090,4090,4090,4090,2543
|
|
20230726,132000,3912824690,4090,4100,4100,4090,107
|
|
20230726,131900,3912386990,4100,4095,4110,4095,4883
|
|
20230726,131800,3892363645,4085,4085,4090,4085,1189
|
|
20230726,131700,3887506535,4085,4090,4095,4085,5137
|
|
20230726,131600,3866521525,4090,4095,4095,4090,349
|
|
20230726,131500,3865094010,4095,4100,4100,4090,863
|
|
20230726,131400,3861564150,4105,4100,4105,4090,262
|
|
20230726,131300,3860490920,4105,4100,4105,4100,2493
|
|
20230726,131200,3850269470,4100,4100,4100,4100,202
|
|
20230726,131100,3849441270,4100,4085,4100,4085,5898
|
|
20230726,131000,3825317870,4085,4095,4095,4085,366
|
|
20230726,130900,3823822360,4100,4100,4100,4100,0
|
|
20230726,130800,3823822360,4100,4085,4100,4085,20
|
|
20230726,130700,3823740375,4100,4100,4100,4085,806
|
|
20230726,130600,3820445095,4100,4100,4100,4090,1865
|
|
20230726,130500,3812812995,4100,4095,4100,4095,2003
|
|
20230726,130400,3804601725,4090,4095,4095,4090,277
|
|
20230726,130300,3803467910,4095,4090,4095,4090,1092
|
|
20230726,130200,3798998420,4090,4090,4090,4090,201
|
|
20230726,130100,3798176330,4090,4100,4100,4085,1211
|
|
20230726,130000,3793229330,4085,4100,4100,4085,1355
|
|
20230726,125900,3787693255,4100,4100,4100,4100,386
|
|
20230726,125800,3786110655,4100,4100,4100,4100,150
|
|
20230726,125700,3785495655,4100,4085,4100,4085,102
|
|
20230726,125600,3785078730,4085,4100,4100,4085,1095
|
|
20230726,125500,3780605225,4085,4090,4100,4085,867
|
|
20230726,125400,3777062945,4100,4100,4100,4100,1009
|
|
20230726,125300,3772926045,4100,4100,4100,4100,112
|
|
20230726,125200,3772466845,4080,4100,4105,4080,1943
|
|
20230726,125100,3764523585,4100,4100,4100,4085,171
|
|
20230726,125000,3763824870,4100,4090,4100,4085,2673
|
|
20230726,124900,3752890475,4085,4075,4085,4075,4992
|
|
20230726,124800,3732509680,4075,4085,4085,4075,5052
|
|
20230726,124700,3711900485,4090,4090,4090,4085,642
|
|
20230726,124600,3709274935,4085,4090,4090,4085,1260
|
|
20230726,124500,3704124225,4090,4090,4090,4090,300
|
|
20230726,124400,3702897225,4090,4095,4100,4090,271
|
|
20230726,124300,3701788525,4095,4095,4095,4085,459
|
|
20230726,124200,3699910730,4085,4085,4095,4085,845
|
|
20230726,124100,3696458895,4085,4080,4085,4080,56
|
|
20230726,124000,3696230235,4080,4080,4080,4080,725
|
|
20230726,123900,3693272235,4080,4080,4080,4080,3740
|
|
20230726,123800,3678013035,4080,4085,4085,4080,1291
|
|
20230726,123700,3672744755,4080,4095,4095,4080,1489
|
|
20230726,123600,3666650325,4095,4090,4095,4080,569
|
|
20230726,123500,3664326580,4080,4090,4090,4080,8474
|
|
20230726,123400,3629678340,4095,4105,4105,4095,23225
|
|
20230726,123300,3534495110,4105,4100,4105,4100,2900
|
|
20230726,123200,3522595610,4105,4100,4105,4100,3195
|
|
20230726,123100,3509494340,4105,4100,4105,4100,7902
|
|
20230726,123000,3477092330,4100,4100,4100,4100,1468
|
|
20230726,122900,3471073530,4100,4105,4105,4100,680
|
|
20230726,122800,3468285030,4105,4105,4105,4105,2501
|
|
20230726,122700,3458018425,4105,4100,4105,4100,4289
|
|
20230726,122600,3440432025,4105,4105,4105,4100,10871
|
|
20230726,122500,3395856600,4105,4105,4105,4105,10
|
|
20230726,122400,3395815550,4105,4105,4105,4100,1479
|
|
20230726,122300,3389747630,4105,4105,4105,4105,3950
|
|
20230726,122200,3373532880,4105,4110,4110,4105,1685
|
|
20230726,122100,3366615490,4105,4105,4110,4105,661
|
|
20230726,122000,3363901785,4105,4100,4105,4100,150
|
|
20230726,121900,3363286535,4105,4105,4105,4105,549
|
|
20230726,121800,3361032890,4105,4105,4105,4105,0
|
|
20230726,121700,3361032890,4105,4110,4110,4105,4732
|
|
20230726,121600,3341593075,4115,4115,4120,4115,1138
|
|
20230726,121500,3336910120,4110,4110,4115,4110,632
|
|
20230726,121400,3334311995,4115,4115,4115,4115,277
|
|
20230726,121300,3333172140,4110,4115,4115,4110,115
|
|
20230726,121200,3332699400,4115,4115,4115,4110,224
|
|
20230726,121100,3331777660,4115,4110,4115,4110,1779
|
|
20230726,121000,3324464050,4115,4115,4115,4115,19
|
|
20230726,120900,3324385865,4110,4110,4110,4110,2670
|
|
20230726,120800,3313412165,4110,4105,4110,4105,211
|
|
20230726,120700,3312545955,4105,4105,4105,4105,110
|
|
20230726,120600,3312094405,4105,4105,4105,4105,0
|
|
20230726,120500,3312094405,4105,4110,4110,4105,2187
|
|
20230726,120400,3303113225,4110,4105,4110,4105,1123
|
|
20230726,120300,3298498195,4105,4105,4105,4105,979
|
|
20230726,120200,3294479400,4110,4110,4110,4110,122
|
|
20230726,120100,3293977980,4110,4110,4110,4110,814
|
|
20230726,120000,3290632440,4110,4110,4115,4105,2389
|
|
20230726,115900,3280815510,4110,4110,4110,4110,150
|
|
20230726,115800,3280199010,4105,4105,4105,4105,1443
|
|
20230726,115700,3274275495,4110,4120,4120,4110,1209
|
|
20230726,115600,3269306395,4120,4115,4120,4115,633
|
|
20230726,115500,3266699600,4115,4120,4120,4115,586
|
|
20230726,115400,3264286295,4120,4110,4120,4110,951
|
|
20230726,115300,3260377185,4110,4120,4120,4110,978
|
|
20230726,115200,3256353985,4120,4120,4120,4120,173
|
|
20230726,115100,3255641225,4120,4120,4120,4120,600
|
|
20230726,115000,3253169225,4120,4110,4120,4110,36
|
|
20230726,114900,3253021020,4105,4110,4110,4105,231
|
|
20230726,114800,3252071710,4105,4110,4110,4105,8454
|
|
20230726,114700,3217367965,4110,4110,4110,4110,108
|
|
20230726,114600,3216924085,4110,4110,4110,4110,18
|
|
20230726,114500,3216850105,4110,4120,4120,4105,4736
|
|
20230726,114400,3197398830,4120,4120,4120,4120,632
|
|
20230726,114300,3194794990,4120,4110,4120,4110,552
|
|
20230726,114200,3192525930,4110,4110,4110,4110,548
|
|
20230726,114100,3190273650,4110,4110,4110,4110,1100
|
|
20230726,114000,3185752650,4110,4110,4110,4110,4143
|
|
20230726,113900,3168724920,4110,4115,4115,4110,3218
|
|
20230726,113800,3155493140,4120,4120,4120,4120,1
|
|
20230726,113700,3155489020,4130,4130,4130,4130,30
|
|
20230726,113600,3155365120,4110,4135,4135,4110,8221
|
|
20230726,113500,3121520685,4125,4125,4125,4125,325
|
|
20230726,113400,3120180060,4135,4135,4135,4135,50
|
|
20230726,113300,3119973310,4130,4125,4130,4125,1457
|
|
20230726,113200,3113956675,4115,4125,4125,4115,106
|
|
20230726,113100,3113520045,4130,4125,4130,4115,1656
|
|
20230726,113000,3106701035,4125,4120,4125,4115,1402
|
|
20230726,112900,3100927775,4115,4115,4115,4115,430
|
|
20230726,112800,3099158325,4115,4110,4115,4110,1511
|
|
20230726,112700,3092943130,4110,4110,4110,4110,976
|
|
20230726,112600,3088931770,4110,4115,4115,4110,526
|
|
20230726,112500,3086769785,4115,4110,4115,4110,1209
|
|
20230726,112400,3081798385,4115,4115,4115,4115,30
|
|
20230726,112300,3081674935,4115,4115,4115,4110,225
|
|
20230726,112200,3080749310,4115,4115,4115,4110,4450
|
|
20230726,112100,3062459620,4115,4115,4115,4110,673
|
|
20230726,112000,3059693175,4115,4110,4115,4110,688
|
|
20230726,111900,3056865405,4110,4115,4115,4110,114
|
|
20230726,111800,3056396790,4115,4115,4115,4115,21
|
|
20230726,111700,3056310375,4115,4115,4115,4115,6
|
|
20230726,111600,3056285685,4110,4110,4110,4110,1
|
|
20230726,111500,3056281575,4110,4110,4110,4110,396
|
|
20230726,111400,3054654015,4110,4110,4110,4110,825
|
|
20230726,111300,3051263265,4130,4130,4130,4130,11
|
|
20230726,111200,3051217835,4130,4110,4130,4105,2630
|
|
20230726,111100,3040409285,4130,4130,4130,4110,134
|
|
20230726,111000,3039857865,4130,4130,4130,4130,96
|
|
20230726,110900,3039461385,4130,4110,4130,4110,704
|
|
20230726,110800,3036567865,4110,4125,4130,4110,855
|
|
20230726,110700,3033041170,4105,4110,4110,4105,136
|
|
20230726,110600,3032482310,4105,4110,4110,4105,1745
|
|
20230726,110500,3025313025,4110,4110,4110,4110,939
|
|
20230726,110400,3021453735,4110,4125,4125,4110,2523
|
|
20230726,110300,3011071660,4135,4135,4135,4110,514
|
|
20230726,110200,3008958215,4115,4135,4135,4115,440
|
|
20230726,110100,3007147595,4115,4135,4135,4115,135
|
|
20230726,110000,3006589860,4135,4135,4135,4135,504
|
|
20230726,105900,3004505820,4135,4115,4135,4100,1294
|
|
20230726,105800,2999189810,4100,4140,4140,4100,6003
|
|
20230726,105700,2974531675,4120,4140,4140,4115,511
|
|
20230726,105600,2972426380,4140,4140,4140,4110,1513
|
|
20230726,105500,2966182210,4135,4135,4135,4135,145
|
|
20230726,105400,2965582635,4135,4145,4145,4135,313
|
|
20230726,105300,2964286145,4140,4140,4145,4105,179
|
|
20230726,105200,2963545460,4140,4140,4140,4140,1195
|
|
20230726,105100,2958598160,4140,4110,4140,4100,4527
|
|
20230726,105000,2940016600,4120,4110,4120,4110,414
|
|
20230726,104900,2938313180,4105,4110,4115,4105,6806
|
|
20230726,104800,2910372875,4110,4105,4110,4105,4409
|
|
20230726,104700,2892263675,4105,4110,4110,4105,3033
|
|
20230726,104600,2879813165,4105,4110,4110,4105,7500
|
|
20230726,104500,2848992215,4115,4115,4120,4110,3720
|
|
20230726,104400,2833684335,4115,4120,4120,4115,5746
|
|
20230726,104300,2810029755,4120,4125,4125,4120,1594
|
|
20230726,104200,2803461005,4135,4120,4135,4115,451
|
|
20230726,104100,2801601600,4140,4135,4140,4115,7067
|
|
20230726,104000,2772457610,4130,4130,4130,4130,841
|
|
20230726,103900,2768984280,4130,4130,4130,4130,2376
|
|
20230726,103800,2759171400,4130,4135,4135,4130,4821
|
|
20230726,103700,2739248640,4135,4135,4140,4135,1012
|
|
20230726,103600,2735063520,4135,4135,4140,4135,2537
|
|
20230726,103500,2724570385,4140,4140,4140,4135,756
|
|
20230726,103400,2721440550,4140,4140,4140,4135,3044
|
|
20230726,103300,2708850850,4140,4140,4140,4140,95
|
|
20230726,103200,2708457550,4135,4145,4145,4135,722
|
|
20230726,103100,2705466740,4145,4140,4160,4140,1325
|
|
20230726,103000,2699969010,4140,4140,4145,4140,1477
|
|
20230726,102900,2693854215,4140,4140,4140,4135,5523
|
|
20230726,102800,2670989110,4160,4160,4160,4160,164
|
|
20230726,102700,2670306870,4140,4160,4160,4140,1928
|
|
20230726,102600,2662306910,4135,4140,4140,4135,5924
|
|
20230726,102500,2637796550,4140,4140,4140,4140,487
|
|
20230726,102400,2635780370,4140,4145,4145,4140,9044
|
|
20230726,102300,2598337745,4135,4140,4140,4135,1260
|
|
20230726,102200,2593121490,4140,4140,4160,4140,2398
|
|
20230726,102100,2583179430,4140,4155,4155,4140,3880
|
|
20230726,102000,2567103505,4155,4160,4160,4140,115
|
|
20230726,101900,2566627070,4160,4135,4160,4135,4178
|
|
20230726,101800,2549346990,4135,4145,4165,4135,10491
|
|
20230726,101700,2505837020,4145,4170,4170,4145,1770
|
|
20230726,101600,2498464470,4180,4170,4180,4165,3425
|
|
20230726,101500,2484156750,4185,4165,4185,4165,612
|
|
20230726,101400,2481607570,4165,4170,4190,4165,16819
|
|
20230726,101300,2411390340,4165,4165,4165,4165,658
|
|
20230726,101200,2408649770,4165,4120,4165,4120,3597
|
|
20230726,101100,2393731415,4120,4120,4130,4120,9391
|
|
20230726,101000,2355008135,4120,4130,4130,4120,3235
|
|
20230726,100900,2341669920,4130,4125,4130,4120,3083
|
|
20230726,100800,2328958855,4125,4130,4130,4125,5945
|
|
20230726,100700,2304418545,4130,4135,4140,4130,3277
|
|
20230726,100600,2290869140,4135,4135,4135,4130,1265
|
|
20230726,100500,2285643300,4130,4140,4140,4130,3244
|
|
20230726,100400,2272228510,4135,4135,4135,4135,959
|
|
20230726,100300,2268263045,4140,4150,4150,4135,217
|
|
20230726,100200,2267364790,4130,4145,4145,4125,7439
|
|
20230726,100100,2236577890,4130,4130,4145,4130,670
|
|
20230726,100000,2233809490,4135,4125,4135,4125,1735
|
|
20230726,095900,2226635465,4125,4140,4145,4125,3173
|
|
20230726,095800,2213526380,4130,4135,4135,4130,5939
|
|
20230726,095700,2188991760,4140,4145,4145,4135,4214
|
|
20230726,095600,2171550585,4145,4135,4145,4135,2771
|
|
20230726,095500,2160091160,4135,4145,4145,4135,2683
|
|
20230726,095400,2148976905,4145,4145,4145,4140,3069
|
|
20230726,095300,2136269450,4145,4155,4160,4145,9875
|
|
20230726,095200,2095288020,4155,4160,4160,4155,461
|
|
20230726,095100,2093370295,4160,4165,4165,4145,7627
|
|
20230726,095000,2061686010,4165,4170,4170,4165,1581
|
|
20230726,094900,2055099690,4170,4165,4175,4165,208
|
|
20230726,094800,2054233175,4175,4170,4175,4170,1244
|
|
20230726,094700,2049045225,4145,4140,4175,4140,3320
|
|
20230726,094600,2035225300,4145,4150,4160,4140,3432
|
|
20230726,094500,2020987345,4150,4175,4175,4150,1363
|
|
20230726,094400,2015305725,4170,4170,4175,4150,15236
|
|
20230726,094300,1951972015,4170,4175,4175,4155,3990
|
|
20230726,094200,1935335260,4175,4135,4175,4135,6350
|
|
20230726,094100,1909044665,4135,4130,4135,4130,2254
|
|
20230726,094000,1899734330,4130,4130,4135,4120,7429
|
|
20230726,093900,1869031935,4130,4105,4130,4105,9316
|
|
20230726,093800,1830662530,4105,4100,4110,4100,2492
|
|
20230726,093700,1820434295,4100,4120,4130,4100,1978
|
|
20230726,093600,1812303360,4130,4120,4130,4115,2953
|
|
20230726,093500,1800125020,4120,4100,4120,4090,17514
|
|
20230726,093400,1728399100,4100,4100,4100,4090,6977
|
|
20230726,093300,1699811355,4100,4125,4130,4090,11413
|
|
20230726,093200,1652979295,4110,4100,4130,4095,6887
|
|
20230726,093100,1624723960,4100,4100,4105,4090,7789
|
|
20230726,093000,1592780330,4100,4110,4135,4090,24530
|
|
20230726,092900,1492047445,4140,4110,4150,4100,17632
|
|
20230726,092800,1419620695,4110,4150,4155,4105,16952
|
|
20230726,092700,1349784695,4135,4195,4195,4120,41263
|
|
20230726,092600,1178011655,4195,4215,4215,4195,9030
|
|
20230726,092500,1140089380,4210,4205,4230,4205,4864
|
|
20230726,092400,1119609255,4205,4205,4210,4200,4882
|
|
20230726,092300,1099084325,4205,4200,4205,4195,4703
|
|
20230726,092200,1079350675,4200,4195,4230,4190,7918
|
|
20230726,092100,1046136460,4190,4190,4190,4185,5270
|
|
20230726,092000,1024061170,4190,4220,4230,4190,9269
|
|
20230726,091900,985117265,4220,4225,4235,4205,5654
|
|
20230726,091800,961269925,4225,4230,4245,4220,5790
|
|
20230726,091700,936804910,4245,4235,4250,4225,3986
|
|
20230726,091600,919926825,4220,4230,4240,4220,6782
|
|
20230726,091500,891277155,4220,4250,4250,4190,16526
|
|
20230726,091400,821496565,4250,4215,4250,4195,15747
|
|
20230726,091300,755209940,4210,4260,4265,4200,32411
|
|
20230726,091200,618115580,4265,4290,4290,4260,10553
|
|
20230726,091100,572984555,4290,4310,4310,4285,9713
|
|
20230726,091000,531233995,4310,4315,4315,4305,3934
|
|
20230726,090900,514280225,4315,4320,4320,4305,10873
|
|
20230726,090800,467430525,4315,4330,4330,4310,11095
|
|
20230726,090700,419505840,4330,4335,4335,4315,32169
|
|
20230726,090600,280496995,4335,4355,4355,4335,5889
|
|
20230726,090500,254896360,4360,4360,4365,4355,3683
|
|
20230726,090400,238833950,4365,4390,4390,4365,9017
|
|
20230726,090300,199347945,4390,4420,4420,4375,6250
|
|
20230726,090200,171891555,4410,4440,4440,4395,8051
|
|
20230726,090100,136338135,4445,4455,4455,4415,8157
|
|
20230726,090000,100082885,4420,4350,4455,4330,22499
|