631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,192800,2236860920,6210,6210,6210,6210,3213
|
|
20230726,192700,2236860920,6210,6210,6210,6210,0
|
|
20230726,192600,2236860920,6210,6210,6210,6210,0
|
|
20230726,192500,2236860920,6210,6210,6210,6210,0
|
|
20230726,192400,2236860920,6210,6210,6210,6210,0
|
|
20230726,192300,2236860920,6210,6210,6210,6210,0
|
|
20230726,192200,2236860920,6210,6210,6210,6210,0
|
|
20230726,192100,2236860920,6210,6210,6210,6210,0
|
|
20230726,192000,2236860920,6210,6210,6210,6210,0
|
|
20230726,191900,2236860920,6210,6210,6210,6210,0
|
|
20230726,191800,2236860920,6210,6210,6210,6210,0
|
|
20230726,191700,2236860920,6210,6210,6210,6210,0
|
|
20230726,191600,2236860920,6210,6210,6210,6210,0
|
|
20230726,191500,2236860920,6210,6210,6210,6210,0
|
|
20230726,191400,2236860920,6210,6210,6210,6210,0
|
|
20230726,191300,2236860920,6210,6210,6210,6210,0
|
|
20230726,191200,2236860920,6210,6210,6210,6210,0
|
|
20230726,191100,2236860920,6210,6210,6210,6210,0
|
|
20230726,191000,2236860920,6210,6210,6210,6210,0
|
|
20230726,190900,2236860920,6210,6210,6210,6210,0
|
|
20230726,190800,2236860920,6210,6210,6210,6210,0
|
|
20230726,190700,2236860920,6210,6210,6210,6210,0
|
|
20230726,190600,2236860920,6210,6210,6210,6210,0
|
|
20230726,190500,2236860920,6210,6210,6210,6210,0
|
|
20230726,190400,2236860920,6210,6210,6210,6210,0
|
|
20230726,190300,2236860920,6210,6210,6210,6210,0
|
|
20230726,190200,2236860920,6210,6210,6210,6210,0
|
|
20230726,190100,2236860920,6210,6210,6210,6210,0
|
|
20230726,190000,2236860920,6210,6210,6210,6210,0
|
|
20230726,185900,2236860920,6210,6210,6210,6210,0
|
|
20230726,185800,2236860920,6210,6210,6210,6210,3213
|
|
20230726,185700,2236860920,6210,6210,6210,6210,0
|
|
20230726,185600,2236860920,6210,6210,6210,6210,0
|
|
20230726,185500,2236860920,6210,6210,6210,6210,0
|
|
20230726,185400,2236860920,6210,6210,6210,6210,0
|
|
20230726,185300,2236860920,6210,6210,6210,6210,0
|
|
20230726,185200,2236860920,6210,6210,6210,6210,0
|
|
20230726,185100,2236860920,6210,6210,6210,6210,0
|
|
20230726,185000,2236860920,6210,6210,6210,6210,0
|
|
20230726,184900,2236860920,6210,6210,6210,6210,0
|
|
20230726,184800,2236860920,6210,6210,6210,6210,0
|
|
20230726,184700,2236860920,6210,6210,6210,6210,0
|
|
20230726,184600,2236860920,6210,6210,6210,6210,0
|
|
20230726,184500,2236860920,6210,6210,6210,6210,0
|
|
20230726,184400,2236860920,6210,6210,6210,6210,0
|
|
20230726,184300,2236860920,6210,6210,6210,6210,0
|
|
20230726,184200,2236860920,6210,6210,6210,6210,0
|
|
20230726,184100,2236860920,6210,6210,6210,6210,0
|
|
20230726,184000,2236860920,6210,6210,6210,6210,0
|
|
20230726,183900,2236860920,6210,6210,6210,6210,0
|
|
20230726,183800,2236860920,6210,6210,6210,6210,0
|
|
20230726,183700,2236860920,6210,6210,6210,6210,0
|
|
20230726,183600,2236860920,6210,6210,6210,6210,0
|
|
20230726,183500,2236860920,6210,6210,6210,6210,0
|
|
20230726,183400,2236860920,6210,6210,6210,6210,0
|
|
20230726,183300,2236860920,6210,6210,6210,6210,0
|
|
20230726,183200,2236860920,6210,6210,6210,6210,0
|
|
20230726,183100,2236860920,6210,6210,6210,6210,0
|
|
20230726,183000,2236860920,6210,6210,6210,6210,0
|
|
20230726,182900,2236860920,6210,6210,6210,6210,0
|
|
20230726,182800,2236860920,6210,6210,6210,6210,3213
|
|
20230726,182700,2236860920,6210,6210,6210,6210,0
|
|
20230726,182600,2236860920,6210,6210,6210,6210,0
|
|
20230726,182500,2236860920,6210,6210,6210,6210,0
|
|
20230726,182400,2236860920,6210,6210,6210,6210,0
|
|
20230726,182300,2236860920,6210,6210,6210,6210,0
|
|
20230726,182200,2236860920,6210,6210,6210,6210,0
|
|
20230726,182100,2236860920,6210,6210,6210,6210,0
|
|
20230726,182000,2236860920,6210,6210,6210,6210,0
|
|
20230726,181900,2236860920,6210,6210,6210,6210,0
|
|
20230726,181800,2236860920,6210,6210,6210,6210,0
|
|
20230726,181700,2236860920,6210,6210,6210,6210,0
|
|
20230726,181600,2236860920,6210,6210,6210,6210,0
|
|
20230726,181500,2236860920,6210,6210,6210,6210,0
|
|
20230726,181400,2236860920,6210,6210,6210,6210,0
|
|
20230726,181300,2236860920,6210,6210,6210,6210,0
|
|
20230726,181200,2236860920,6210,6210,6210,6210,0
|
|
20230726,181100,2236860920,6210,6210,6210,6210,0
|
|
20230726,181000,2236860920,6210,6210,6210,6210,0
|
|
20230726,180900,2236860920,6210,6210,6210,6210,0
|
|
20230726,180800,2236860920,6210,6210,6210,6210,0
|
|
20230726,180700,2236860920,6210,6210,6210,6210,0
|
|
20230726,180600,2236860920,6210,6210,6210,6210,0
|
|
20230726,180500,2236860920,6210,6210,6210,6210,0
|
|
20230726,180400,2236860920,6210,6210,6210,6210,0
|
|
20230726,180300,2236860920,6210,6210,6210,6210,0
|
|
20230726,180200,2236860920,6210,6210,6210,6210,0
|
|
20230726,180100,2236860920,6210,6210,6210,6210,0
|
|
20230726,180000,2236860920,6210,6210,6210,6210,0
|
|
20230726,175900,2236860920,6210,6210,6210,6210,0
|
|
20230726,175800,2236860920,6210,6210,6210,6210,3213
|
|
20230726,175700,2236860920,6210,6210,6210,6210,0
|
|
20230726,175600,2236860920,6210,6210,6210,6210,0
|
|
20230726,175500,2236860920,6210,6210,6210,6210,0
|
|
20230726,175400,2236860920,6210,6210,6210,6210,0
|
|
20230726,175300,2236860920,6210,6210,6210,6210,0
|
|
20230726,175200,2236860920,6210,6210,6210,6210,0
|
|
20230726,175100,2236860920,6210,6210,6210,6210,0
|
|
20230726,175000,2236860920,6210,6210,6210,6210,0
|
|
20230726,174900,2236860920,6210,6210,6210,6210,0
|
|
20230726,174800,2236860920,6210,6210,6210,6210,0
|
|
20230726,174700,2236860920,6210,6210,6210,6210,0
|
|
20230726,174600,2236860920,6210,6210,6210,6210,0
|
|
20230726,174500,2236860920,6210,6210,6210,6210,0
|
|
20230726,174400,2236860920,6210,6210,6210,6210,0
|
|
20230726,174300,2236860920,6210,6210,6210,6210,0
|
|
20230726,174200,2236860920,6210,6210,6210,6210,0
|
|
20230726,174100,2236860920,6210,6210,6210,6210,0
|
|
20230726,174000,2236860920,6210,6210,6210,6210,0
|
|
20230726,173900,2236860920,6210,6210,6210,6210,0
|
|
20230726,173800,2236860920,6210,6210,6210,6210,0
|
|
20230726,173700,2236860920,6210,6210,6210,6210,0
|
|
20230726,173600,2236860920,6210,6210,6210,6210,0
|
|
20230726,173500,2236860920,6210,6210,6210,6210,0
|
|
20230726,173400,2236860920,6210,6210,6210,6210,0
|
|
20230726,173300,2236860920,6210,6210,6210,6210,0
|
|
20230726,173200,2236860920,6210,6210,6210,6210,0
|
|
20230726,173100,2236860920,6210,6210,6210,6210,0
|
|
20230726,173000,2236860920,6210,6210,6210,6210,0
|
|
20230726,172900,2236860920,6210,6210,6210,6210,0
|
|
20230726,172800,2236860920,6210,6210,6210,6210,3213
|
|
20230726,172700,2236860920,6210,6210,6210,6210,0
|
|
20230726,172600,2236860920,6210,6210,6210,6210,0
|
|
20230726,172500,2236860920,6210,6210,6210,6210,0
|
|
20230726,172400,2236860920,6210,6210,6210,6210,0
|
|
20230726,172300,2236860920,6210,6210,6210,6210,0
|
|
20230726,172200,2236860920,6210,6210,6210,6210,0
|
|
20230726,172100,2236860920,6210,6210,6210,6210,0
|
|
20230726,172000,2236860920,6210,6210,6210,6210,0
|
|
20230726,171900,2236860920,6210,6210,6210,6210,0
|
|
20230726,171800,2236860920,6210,6210,6210,6210,0
|
|
20230726,171700,2236860920,6210,6210,6210,6210,0
|
|
20230726,171600,2236860920,6210,6210,6210,6210,0
|
|
20230726,171500,2236860920,6210,6210,6210,6210,0
|
|
20230726,171400,2236860920,6210,6210,6210,6210,0
|
|
20230726,171300,2236860920,6210,6210,6210,6210,0
|
|
20230726,171200,2236860920,6210,6210,6210,6210,0
|
|
20230726,171100,2236860920,6210,6210,6210,6210,0
|
|
20230726,171000,2236860920,6210,6210,6210,6210,0
|
|
20230726,170900,2236860920,6210,6210,6210,6210,0
|
|
20230726,170800,2236860920,6210,6210,6210,6210,0
|
|
20230726,170700,2236860920,6210,6210,6210,6210,0
|
|
20230726,170600,2236860920,6210,6210,6210,6210,0
|
|
20230726,170500,2236860920,6210,6210,6210,6210,0
|
|
20230726,170400,2236860920,6210,6210,6210,6210,0
|
|
20230726,170300,2236860920,6210,6210,6210,6210,0
|
|
20230726,170200,2236860920,6210,6210,6210,6210,0
|
|
20230726,170100,2236860920,6210,6210,6210,6210,0
|
|
20230726,170000,2236860920,6210,6210,6210,6210,0
|
|
20230726,165900,2236860920,6210,6210,6210,6210,0
|
|
20230726,165800,2236860920,6210,6210,6210,6210,3213
|
|
20230726,165700,2236860920,6210,6210,6210,6210,0
|
|
20230726,165600,2236860920,6210,6210,6210,6210,0
|
|
20230726,165500,2236860920,6210,6210,6210,6210,0
|
|
20230726,165400,2236860920,6210,6210,6210,6210,0
|
|
20230726,165300,2236860920,6210,6210,6210,6210,0
|
|
20230726,165200,2236860920,6210,6210,6210,6210,0
|
|
20230726,165100,2236860920,6210,6210,6210,6210,0
|
|
20230726,165000,2236860920,6210,6210,6210,6210,0
|
|
20230726,164900,2236860920,6210,6210,6210,6210,0
|
|
20230726,164800,2236860920,6210,6210,6210,6210,0
|
|
20230726,164700,2236860920,6210,6210,6210,6210,0
|
|
20230726,164600,2236860920,6210,6210,6210,6210,0
|
|
20230726,164500,2236860920,6210,6210,6210,6210,0
|
|
20230726,164400,2236860920,6210,6210,6210,6210,0
|
|
20230726,164300,2236860920,6210,6210,6210,6210,0
|
|
20230726,164200,2236860920,6210,6210,6210,6210,0
|
|
20230726,164100,2236860920,6210,6210,6210,6210,0
|
|
20230726,164000,2236860920,6210,6210,6210,6210,0
|
|
20230726,163900,2236860920,6210,6210,6210,6210,0
|
|
20230726,163800,2236860920,6210,6210,6210,6210,0
|
|
20230726,163700,2236860920,6210,6210,6210,6210,0
|
|
20230726,163600,2236860920,6210,6210,6210,6210,0
|
|
20230726,163500,2236860920,6210,6210,6210,6210,0
|
|
20230726,163400,2236860920,6210,6210,6210,6210,0
|
|
20230726,163300,2236860920,6210,6210,6210,6210,0
|
|
20230726,163200,2236860920,6210,6210,6210,6210,0
|
|
20230726,163100,2236860920,6210,6210,6210,6210,0
|
|
20230726,163000,2236860920,6210,6210,6210,6210,0
|
|
20230726,162900,2236860920,6210,6210,6210,6210,0
|
|
20230726,162800,2236860920,6210,6210,6210,6210,3213
|
|
20230726,162700,2236860920,6210,6210,6210,6210,0
|
|
20230726,162600,2236860920,6210,6210,6210,6210,0
|
|
20230726,162500,2236860920,6210,6210,6210,6210,0
|
|
20230726,162400,2236860920,6210,6210,6210,6210,0
|
|
20230726,162300,2236860920,6210,6210,6210,6210,0
|
|
20230726,162200,2236860920,6210,6210,6210,6210,0
|
|
20230726,162100,2236860920,6210,6210,6210,6210,0
|
|
20230726,162000,2236860920,6210,6210,6210,6210,0
|
|
20230726,161900,2236860920,6210,6210,6210,6210,0
|
|
20230726,161800,2236860920,6210,6210,6210,6210,0
|
|
20230726,161700,2236860920,6210,6210,6210,6210,0
|
|
20230726,161600,2236860920,6210,6210,6210,6210,0
|
|
20230726,161500,2236860920,6210,6210,6210,6210,0
|
|
20230726,161400,2236860920,6210,6210,6210,6210,0
|
|
20230726,161300,2236860920,6210,6210,6210,6210,0
|
|
20230726,161200,2236860920,6210,6210,6210,6210,0
|
|
20230726,161100,2236860920,6210,6210,6210,6210,0
|
|
20230726,161000,2236860920,6210,6210,6210,6210,0
|
|
20230726,160900,2236860920,6210,6210,6210,6210,0
|
|
20230726,160800,2236860920,6210,6210,6210,6210,0
|
|
20230726,160700,2236860920,6210,6210,6210,6210,0
|
|
20230726,160600,2236860920,6210,6210,6210,6210,0
|
|
20230726,160500,2236860920,6210,6210,6210,6210,0
|
|
20230726,160400,2236860920,6210,6210,6210,6210,0
|
|
20230726,160300,2236860920,6210,6210,6210,6210,0
|
|
20230726,160200,2236860920,6210,6210,6210,6210,0
|
|
20230726,160100,2236860920,6210,6210,6210,6210,0
|
|
20230726,160000,2236860920,6210,6210,6210,6210,0
|
|
20230726,155900,2236860920,6210,6210,6210,6210,0
|
|
20230726,155800,2236860920,6210,6210,6210,6210,3213
|
|
20230726,155700,2236860920,6210,6210,6210,6210,0
|
|
20230726,155600,2236860920,6210,6210,6210,6210,0
|
|
20230726,155500,2236860920,6210,6210,6210,6210,0
|
|
20230726,155400,2236860920,6210,6210,6210,6210,0
|
|
20230726,155300,2236860920,6210,6210,6210,6210,0
|
|
20230726,155200,2236860920,6210,6210,6210,6210,0
|
|
20230726,155100,2236860920,6210,6210,6210,6210,0
|
|
20230726,155000,2236860920,6210,6210,6210,6210,0
|
|
20230726,154900,2236860920,6210,6210,6210,6210,0
|
|
20230726,154800,2236860920,6210,6210,6210,6210,0
|
|
20230726,154700,2236860920,6210,6210,6210,6210,0
|
|
20230726,154600,2236860920,6210,6210,6210,6210,0
|
|
20230726,154500,2236860920,6210,6210,6210,6210,0
|
|
20230726,154400,2236860920,6210,6210,6210,6210,0
|
|
20230726,154300,2236860920,6210,6210,6210,6210,0
|
|
20230726,154200,2236860920,6210,6210,6210,6210,0
|
|
20230726,154100,2236860920,6210,6210,6210,6210,0
|
|
20230726,154000,2236860920,6210,6210,6210,6210,0
|
|
20230726,153900,2236860920,6210,6210,6210,6210,0
|
|
20230726,153800,2236860920,6210,6210,6210,6210,0
|
|
20230726,153700,2236860920,6210,6210,6210,6210,0
|
|
20230726,153600,2236860920,6210,6210,6210,6210,0
|
|
20230726,153500,2236860920,6210,6210,6210,6210,0
|
|
20230726,153400,2236860920,6210,6210,6210,6210,0
|
|
20230726,153300,2236860920,6210,6210,6210,6210,0
|
|
20230726,153200,2236860920,6210,6210,6210,6210,0
|
|
20230726,153100,2236860920,6210,6210,6210,6210,0
|
|
20230726,153000,2236860920,6210,6210,6210,6210,3213
|
|
20230726,152900,2216908190,6200,6200,6200,6200,0
|
|
20230726,152800,2216908190,6200,6200,6200,6200,0
|
|
20230726,152700,2216908190,6200,6200,6200,6200,0
|
|
20230726,152600,2216908190,6200,6200,6200,6200,0
|
|
20230726,152500,2216908190,6200,6200,6200,6200,0
|
|
20230726,152400,2216908190,6200,6200,6200,6200,0
|
|
20230726,152300,2216908190,6200,6200,6200,6200,0
|
|
20230726,152200,2216908190,6200,6200,6200,6200,0
|
|
20230726,152100,2216908190,6200,6200,6200,6200,0
|
|
20230726,152000,2216908190,6200,6200,6200,6200,0
|
|
20230726,151900,2216908190,6200,6240,6240,6200,522
|
|
20230726,151800,2213666350,6200,6200,6200,6200,24
|
|
20230726,151700,2213517550,6230,6230,6240,6230,2187
|
|
20230726,151600,2199888140,6230,6200,6230,6200,1119
|
|
20230726,151500,2192938990,6200,6190,6200,6190,168
|
|
20230726,151400,2191897570,6190,6190,6190,6190,83
|
|
20230726,151300,2191383800,6170,6190,6190,6170,467
|
|
20230726,151200,2188499520,6180,6180,6180,6180,50
|
|
20230726,151100,2188190520,6170,6170,6170,6170,138
|
|
20230726,151000,2187339060,6170,6180,6180,6170,114
|
|
20230726,150900,2186634700,6170,6210,6210,6170,250
|
|
20230726,150800,2185088950,6210,6210,6210,6210,24
|
|
20230726,150700,2184939910,6210,6210,6210,6210,19
|
|
20230726,150600,2184821920,6210,6200,6210,6200,326
|
|
20230726,150500,2182800670,6200,6200,6200,6200,101
|
|
20230726,150400,2182174470,6200,6270,6270,6200,704
|
|
20230726,150300,2177799510,6270,6280,6280,6270,43
|
|
20230726,150200,2177529580,6280,6280,6280,6280,176
|
|
20230726,150100,2176424300,6260,6280,6280,6260,137
|
|
20230726,150000,2175564740,6260,6270,6280,6260,88
|
|
20230726,145900,2175012860,6280,6280,6280,6280,3
|
|
20230726,145800,2174994020,6280,6270,6280,6270,1243
|
|
20230726,145700,2167199390,6260,6230,6260,6230,3314
|
|
20230726,145600,2146506460,6220,6200,6220,6200,520
|
|
20230726,145500,2143272460,6230,6230,6230,6230,0
|
|
20230726,145400,2143272460,6230,6230,6230,6230,2
|
|
20230726,145300,2143260000,6180,6200,6200,6180,360
|
|
20230726,145200,2141031270,6240,6240,6240,6240,32
|
|
20230726,145100,2140831590,6240,6240,6240,6240,0
|
|
20230726,145000,2140831590,6240,6230,6240,6230,100
|
|
20230726,144900,2140207820,6210,6210,6210,6210,30
|
|
20230726,144800,2140021520,6200,6200,6200,6200,25
|
|
20230726,144700,2139866520,6200,6210,6210,6200,2970
|
|
20230726,144600,2121450680,6220,6220,6220,6220,5
|
|
20230726,144500,2121419580,6220,6220,6220,6220,43
|
|
20230726,144400,2121152120,6220,6220,6220,6220,200
|
|
20230726,144300,2119908120,6200,6220,6220,6200,860
|
|
20230726,144200,2114571170,6260,6260,6260,6260,1
|
|
20230726,144100,2114564910,6220,6250,6250,6220,148
|
|
20230726,144000,2113642010,6210,6210,6210,6210,1
|
|
20230726,143900,2113635800,6210,6230,6230,6210,40
|
|
20230726,143800,2113386800,6230,6240,6240,6230,3931
|
|
20230726,143700,2088896180,6250,6230,6250,6230,1093
|
|
20230726,143600,2082086240,6230,6220,6230,6220,950
|
|
20230726,143500,2076172740,6220,6220,6220,6220,98
|
|
20230726,143400,2075563180,6220,6220,6220,6220,2
|
|
20230726,143300,2075550740,6190,6190,6190,6190,0
|
|
20230726,143200,2075550740,6190,6200,6200,6190,1333
|
|
20230726,143100,2067294250,6220,6230,6230,6220,22
|
|
20230726,143000,2067157290,6240,6240,6240,6240,11
|
|
20230726,142900,2067088650,6230,6220,6230,6220,145
|
|
20230726,142800,2066185750,6220,6220,6220,6220,0
|
|
20230726,142700,2066185750,6220,6210,6220,6210,1776
|
|
20230726,142600,2055149030,6170,6190,6190,6170,100
|
|
20230726,142500,2054531450,6220,6220,6220,6220,10
|
|
20230726,142400,2054469250,6200,6200,6200,6200,163
|
|
20230726,142300,2053458650,6190,6190,6190,6190,109
|
|
20230726,142200,2052783940,6190,6190,6190,6190,0
|
|
20230726,142100,2052783940,6190,6210,6210,6190,261
|
|
20230726,142000,2051165800,6210,6210,6210,6210,1
|
|
20230726,141900,2051159590,6220,6220,6220,6220,100
|
|
20230726,141800,2050537590,6190,6200,6200,6190,250
|
|
20230726,141700,2048989740,6250,6190,6250,6190,1977
|
|
20230726,141600,2036734900,6180,6170,6180,6110,1615
|
|
20230726,141500,2026845280,6160,6100,6160,6100,474
|
|
20230726,141400,2023938000,6100,6100,6100,6100,400
|
|
20230726,141300,2021498000,6120,6140,6140,6100,8009
|
|
20230726,141200,1972546980,6140,6140,6140,6140,300
|
|
20230726,141100,1970704980,6140,6150,6150,6140,6
|
|
20230726,141000,1970668100,6120,6120,6120,6120,0
|
|
20230726,140900,1970668100,6120,6140,6140,6120,100
|
|
20230726,140800,1970055380,6130,6110,6130,6110,391
|
|
20230726,140700,1967658850,6130,6120,6130,6120,303
|
|
20230726,140600,1965804280,6130,6130,6130,6130,80
|
|
20230726,140500,1965313880,6130,6130,6130,6130,40
|
|
20230726,140400,1965068680,6120,6130,6130,6120,16
|
|
20230726,140300,1964970680,6170,6150,6170,6120,196
|
|
20230726,140200,1963765670,6140,6110,6140,6110,410
|
|
20230726,140100,1961255770,6110,6130,6130,6110,899
|
|
20230726,140000,1955762840,6110,6100,6110,6100,787
|
|
20230726,135900,1950957270,6100,6100,6100,6100,1405
|
|
20230726,135800,1942386770,6100,6100,6100,6100,86
|
|
20230726,135700,1941862170,6100,6130,6130,6100,2766
|
|
20230726,135600,1924960490,6130,6130,6130,6120,376
|
|
20230726,135500,1922656410,6130,6120,6130,6110,15043
|
|
20230726,135400,1830608750,6130,6140,6140,6130,2884
|
|
20230726,135300,1812910640,6170,6150,6170,6150,1411
|
|
20230726,135200,1804231070,6170,6160,6170,6160,49
|
|
20230726,135100,1803928750,6160,6170,6170,6160,1151
|
|
20230726,135000,1796833590,6160,6160,6160,6160,0
|
|
20230726,134900,1796833590,6160,6160,6160,6160,201
|
|
20230726,134800,1795595430,6160,6160,6200,6160,479
|
|
20230726,134700,1792635300,6160,6160,6160,6160,0
|
|
20230726,134600,1792635300,6160,6160,6160,6160,80
|
|
20230726,134500,1792142500,6160,6160,6210,6160,170
|
|
20230726,134400,1791094400,6210,6210,6210,6210,5
|
|
20230726,134300,1791063350,6210,6200,6210,6200,508
|
|
20230726,134200,1787913670,6200,6180,6200,6180,149
|
|
20230726,134100,1786991870,6160,6160,6160,6160,174
|
|
20230726,134000,1785920030,6160,6180,6180,6150,1419
|
|
20230726,133900,1777176730,6180,6180,6180,6180,0
|
|
20230726,133800,1777176730,6180,6180,6180,6180,0
|
|
20230726,133700,1777176730,6180,6180,6180,6180,300
|
|
20230726,133600,1775322730,6170,6170,6170,6170,0
|
|
20230726,133500,1775322730,6170,6230,6230,6160,670
|
|
20230726,133400,1771189370,6230,6220,6230,6220,10
|
|
20230726,133300,1771127080,6230,6230,6230,6230,0
|
|
20230726,133200,1771127080,6230,6170,6230,6160,1089
|
|
20230726,133100,1764417440,6170,6200,6200,6160,415
|
|
20230726,133000,1761855990,6190,6190,6190,6190,0
|
|
20230726,132900,1761855990,6190,6190,6190,6190,0
|
|
20230726,132800,1761855990,6190,6190,6190,6190,10
|
|
20230726,132700,1761794090,6210,6190,6210,6170,1360
|
|
20230726,132600,1753357520,6210,6210,6210,6200,1093
|
|
20230726,132500,1746571030,6220,6210,6220,6210,190
|
|
20230726,132400,1745389730,6250,6250,6250,6250,4
|
|
20230726,132300,1745364730,6210,6210,6260,6210,249
|
|
20230726,132200,1743816890,6260,6260,6260,6260,0
|
|
20230726,132100,1743816890,6260,6260,6260,6260,1
|
|
20230726,132000,1743810630,6200,6200,6200,6200,0
|
|
20230726,131900,1743810630,6200,6230,6250,6200,973
|
|
20230726,131800,1737734900,6210,6170,6210,6170,953
|
|
20230726,131700,1731818830,6170,6170,6170,6170,2
|
|
20230726,131600,1731806490,6160,6160,6160,6160,2
|
|
20230726,131500,1731794170,6160,6200,6210,6160,182
|
|
20230726,131400,1730665800,6200,6160,6200,6160,1013
|
|
20230726,131300,1724395490,6160,6160,6160,6160,10
|
|
20230726,131200,1724333890,6160,6160,6160,6160,231
|
|
20230726,131100,1722910930,6160,6160,6160,6160,812
|
|
20230726,131000,1717909010,6190,6160,6190,6160,213
|
|
20230726,130900,1716596840,6140,6140,6140,6140,0
|
|
20230726,130800,1716596840,6140,6130,6140,6130,45
|
|
20230726,130700,1716320640,6130,6130,6130,6130,10
|
|
20230726,130600,1716259340,6120,6150,6150,6120,100
|
|
20230726,130500,1715647040,6150,6150,6150,6150,300
|
|
20230726,130400,1713802040,6120,6160,6160,6120,1391
|
|
20230726,130300,1705270230,6180,6190,6190,6180,165
|
|
20230726,130200,1704249030,6190,6190,6190,6190,100
|
|
20230726,130100,1703630030,6190,6180,6190,6180,20
|
|
20230726,130000,1703506240,6190,6160,6190,6160,501
|
|
20230726,125900,1700419660,6160,6180,6180,6160,255
|
|
20230726,125800,1698844830,6180,6180,6180,6180,12
|
|
20230726,125700,1698770670,6190,6180,6190,6180,84
|
|
20230726,125600,1698250720,6190,6180,6190,6180,1098
|
|
20230726,125500,1691455070,6180,6180,6180,6180,267
|
|
20230726,125400,1689805010,6170,6170,6170,6170,578
|
|
20230726,125300,1686238750,6180,6180,6180,6180,258
|
|
20230726,125200,1684644310,6180,6180,6180,6180,213
|
|
20230726,125100,1683327970,6190,6190,6190,6190,155
|
|
20230726,125000,1682368520,6180,6180,6180,6180,278
|
|
20230726,124900,1680650480,6170,6180,6180,6170,196
|
|
20230726,124800,1679441100,6180,6170,6180,6170,465
|
|
20230726,124700,1676570400,6160,6140,6160,6140,361
|
|
20230726,124600,1674346660,6140,6150,6150,6140,931
|
|
20230726,124500,1668630000,6140,6140,6140,6140,121
|
|
20230726,124400,1667887060,6140,6160,6160,6130,847
|
|
20230726,124300,1662681140,6190,6180,6190,6170,1031
|
|
20230726,124200,1656309670,6190,6200,6200,6190,117
|
|
20230726,124100,1655584440,6200,6180,6200,6180,223
|
|
20230726,124000,1654204380,6180,6180,6180,6180,858
|
|
20230726,123900,1648901940,6190,6180,6190,6180,392
|
|
20230726,123800,1646476960,6180,6180,6180,6180,214
|
|
20230726,123700,1645154440,6160,6150,6160,6140,118
|
|
20230726,123600,1644427840,6130,6130,6140,6130,704
|
|
20230726,123500,1640111320,6180,6140,6180,6140,556
|
|
20230726,123400,1636695240,6130,6170,6170,6130,3166
|
|
20230726,123300,1617213580,6170,6170,6170,6170,135
|
|
20230726,123200,1616380630,6170,6180,6180,6170,2314
|
|
20230726,123100,1602085360,6190,6180,6190,6180,342
|
|
20230726,123000,1599969820,6190,6190,6190,6190,56
|
|
20230726,122900,1599623180,6190,6190,6190,6190,226
|
|
20230726,122800,1598224240,6190,6200,6220,6190,1062
|
|
20230726,122700,1591649920,6200,6210,6210,6200,866
|
|
20230726,122600,1586279750,6210,6210,6210,6210,268
|
|
20230726,122500,1584615470,6210,6220,6220,6210,83
|
|
20230726,122400,1584100030,6220,6230,6260,6220,357
|
|
20230726,122300,1581878030,6220,6220,6220,6220,170
|
|
20230726,122200,1580820630,6220,6230,6230,6220,40
|
|
20230726,122100,1580571440,6230,6230,6230,6230,0
|
|
20230726,122000,1580571440,6230,6230,6230,6230,15
|
|
20230726,121900,1580477990,6230,6230,6230,6230,163
|
|
20230726,121800,1579462500,6230,6230,6230,6230,0
|
|
20230726,121700,1579462500,6230,6230,6230,6230,100
|
|
20230726,121600,1578839500,6230,6230,6230,6230,0
|
|
20230726,121500,1578839500,6230,6230,6230,6230,66
|
|
20230726,121400,1578428320,6230,6240,6240,6230,106
|
|
20230726,121300,1577767890,6200,6200,6200,6200,400
|
|
20230726,121200,1575287890,6200,6210,6210,6200,1125
|
|
20230726,121100,1568311880,6220,6210,6220,6210,253
|
|
20230726,121000,1566740650,6250,6250,6250,6250,0
|
|
20230726,120900,1566740650,6250,6230,6250,6230,15
|
|
20230726,120800,1566647070,6200,6200,6200,6200,180
|
|
20230726,120700,1565531070,6200,6200,6200,6200,35
|
|
20230726,120600,1565314070,6200,6210,6210,6200,942
|
|
20230726,120500,1559473500,6240,6240,6240,6240,0
|
|
20230726,120400,1559473500,6240,6240,6240,6240,1709
|
|
20230726,120300,1548809340,6240,6240,6240,6230,270
|
|
20230726,120200,1547124550,6240,6240,6240,6240,0
|
|
20230726,120100,1547124550,6240,6240,6240,6240,0
|
|
20230726,120000,1547124550,6240,6240,6240,6240,28
|
|
20230726,115900,1546949830,6190,6190,6190,6190,570
|
|
20230726,115800,1543421530,6190,6190,6190,6190,220
|
|
20230726,115700,1542059730,6180,6180,6180,6180,0
|
|
20230726,115600,1542059730,6180,6180,6180,6180,0
|
|
20230726,115500,1542059730,6180,6180,6180,6180,0
|
|
20230726,115400,1542059730,6180,6180,6180,6180,110
|
|
20230726,115300,1541379930,6170,6240,6240,6170,6509
|
|
20230726,115200,1501063120,6240,6240,6240,6240,1
|
|
20230726,115100,1501056880,6240,6240,6240,6240,1
|
|
20230726,115000,1501050640,6250,6250,6250,6250,3
|
|
20230726,114900,1501031890,6200,6200,6200,6200,100
|
|
20230726,114800,1500411890,6190,6200,6200,6190,1012
|
|
20230726,114700,1494146510,6190,6240,6240,6190,827
|
|
20230726,114600,1489018410,6240,6260,6260,6240,54
|
|
20230726,114500,1488681250,6260,6260,6260,6260,105
|
|
20230726,114400,1488023950,6240,6250,6260,6240,1356
|
|
20230726,114300,1479552310,6260,6240,6260,6240,234
|
|
20230726,114200,1478089950,6270,6270,6270,6270,6
|
|
20230726,114100,1478052330,6270,6250,6270,6250,151
|
|
20230726,114000,1477106500,6250,6260,6260,6250,1068
|
|
20230726,113900,1470420830,6250,6250,6270,6250,855
|
|
20230726,113800,1465073060,6240,6240,6240,6240,0
|
|
20230726,113700,1465073060,6240,6240,6240,6240,0
|
|
20230726,113600,1465073060,6240,6250,6250,6240,18
|
|
20230726,113500,1464960660,6250,6260,6260,6250,185
|
|
20230726,113400,1463802600,6250,6230,6250,6230,2092
|
|
20230726,113300,1450744820,6210,6210,6210,6210,54
|
|
20230726,113200,1450409480,6210,6210,6210,6210,35
|
|
20230726,113100,1450192130,6210,6220,6220,6210,20
|
|
20230726,113000,1450067850,6210,6210,6210,6210,100
|
|
20230726,112900,1449446850,6200,6210,6210,6200,129
|
|
20230726,112800,1448646440,6200,6200,6200,6200,3000
|
|
20230726,112700,1430046440,6200,6200,6200,6200,402
|
|
20230726,112600,1427554040,6210,6220,6220,6210,58
|
|
20230726,112500,1427193850,6220,6220,6220,6220,1
|
|
20230726,112400,1427187630,6220,6230,6230,6220,205
|
|
20230726,112300,1425911530,6210,6210,6210,6210,0
|
|
20230726,112200,1425911530,6210,6210,6210,6210,50
|
|
20230726,112100,1425601030,6210,6230,6230,6210,374
|
|
20230726,112000,1423275290,6230,6220,6230,6220,9
|
|
20230726,111900,1423219230,6230,6200,6230,6200,142
|
|
20230726,111800,1422338740,6200,6200,6200,6200,79
|
|
20230726,111700,1421848940,6190,6190,6190,6190,0
|
|
20230726,111600,1421848940,6190,6190,6190,6190,10
|
|
20230726,111500,1421787040,6180,6190,6190,6180,247
|
|
20230726,111400,1420258490,6190,6190,6190,6190,0
|
|
20230726,111300,1420258490,6190,6210,6210,6190,1666
|
|
20230726,111200,1409928630,6200,6230,6230,6180,2897
|
|
20230726,111100,1391954810,6230,6230,6230,6230,17
|
|
20230726,111000,1391848900,6240,6240,6240,6240,0
|
|
20230726,110900,1391848900,6240,6200,6240,6200,1219
|
|
20230726,110800,1384279210,6220,6200,6220,6200,99
|
|
20230726,110700,1383665390,6210,6210,6210,6210,380
|
|
20230726,110600,1381305590,6220,6230,6230,6220,211
|
|
20230726,110500,1379993100,6230,6230,6230,6230,369
|
|
20230726,110400,1377694230,6200,6210,6210,6200,222
|
|
20230726,110300,1376317730,6200,6200,6200,6200,0
|
|
20230726,110200,1376317730,6200,6220,6230,6200,5
|
|
20230726,110100,1376286620,6200,6200,6200,6200,233
|
|
20230726,110000,1374842020,6240,6200,6240,6200,27
|
|
20230726,105900,1374673940,6200,6200,6200,6200,0
|
|
20230726,105800,1374673940,6200,6200,6200,6200,63
|
|
20230726,105700,1374283340,6170,6200,6200,6170,339
|
|
20230726,105600,1372190600,6170,6200,6240,6170,610
|
|
20230726,105500,1368401050,6200,6200,6200,6190,291
|
|
20230726,105400,1366598510,6200,6220,6230,6200,1132
|
|
20230726,105300,1359570170,6220,6220,6220,6200,1283
|
|
20230726,105200,1351610040,6230,6210,6240,6210,4421
|
|
20230726,105100,1324065410,6210,6210,6210,6210,604
|
|
20230726,105000,1320314570,6180,6170,6200,6170,3031
|
|
20230726,104900,1301568820,6090,6090,6090,6090,0
|
|
20230726,104800,1301568820,6090,6140,6180,6090,1691
|
|
20230726,104700,1291228290,6180,6130,6180,6120,495
|
|
20230726,104600,1288189280,6130,6140,6140,6130,242
|
|
20230726,104500,1286704400,6140,6180,6180,6140,33
|
|
20230726,104400,1286501180,6180,6150,6180,6140,145
|
|
20230726,104300,1285609780,6180,6180,6180,6120,3084
|
|
20230726,104200,1266650760,6180,6180,6180,6180,174
|
|
20230726,104100,1265575440,6180,6180,6180,6180,1080
|
|
20230726,104000,1258901040,6180,6210,6210,6170,598
|
|
20230726,103900,1255206520,6210,6190,6230,6180,861
|
|
20230726,103800,1249882420,6200,6200,6200,6200,35
|
|
20230726,103700,1249665420,6200,6210,6210,6200,1131
|
|
20230726,103600,1242653130,6210,6210,6210,6210,21
|
|
20230726,103500,1242522720,6210,6220,6220,6210,880
|
|
20230726,103400,1237054960,6220,6220,6220,6220,232
|
|
20230726,103300,1235611920,6220,6200,6220,6200,3684
|
|
20230726,103200,1212714900,6200,6190,6200,6190,17
|
|
20230726,103100,1212609650,6210,6170,6210,6170,54
|
|
20230726,103000,1212276430,6210,6170,6210,6170,2782
|
|
20230726,102900,1195110970,6170,6200,6200,6170,255
|
|
20230726,102800,1193537550,6180,6200,6200,6180,3616
|
|
20230726,102700,1171143590,6170,6200,6200,6170,998
|
|
20230726,102600,1164970980,6200,6190,6210,6180,1522
|
|
20230726,102500,1155542590,6190,6200,6200,6160,1216
|
|
20230726,102400,1148026910,6200,6200,6200,6200,1800
|
|
20230726,102300,1136866910,6220,6230,6230,6200,3407
|
|
20230726,102200,1115716850,6220,6230,6230,6220,572
|
|
20230726,102100,1112158300,6240,6260,6260,6240,2772
|
|
20230726,102000,1094840870,6270,6290,6290,6270,493
|
|
20230726,101900,1091748680,6290,6270,6290,6270,907
|
|
20230726,101800,1086059790,6270,6270,6290,6270,460
|
|
20230726,101700,1083175410,6270,6270,6270,6270,240
|
|
20230726,101600,1081670610,6270,6290,6290,6270,51
|
|
20230726,101500,1081350740,6290,6290,6290,6280,201
|
|
20230726,101400,1080086460,6290,6300,6300,6290,255
|
|
20230726,101300,1078482460,6320,6320,6320,6300,114
|
|
20230726,101200,1077762550,6310,6290,6310,6290,767
|
|
20230726,101100,1072934940,6290,6260,6290,6260,647
|
|
20230726,101000,1068875000,6260,6280,6280,6260,1277
|
|
20230726,100900,1060875100,6290,6290,6290,6290,127
|
|
20230726,100800,1060076270,6290,6280,6290,6280,69
|
|
20230726,100700,1059642590,6260,6270,6280,6260,428
|
|
20230726,100600,1056956730,6270,6290,6290,6270,1688
|
|
20230726,100500,1046356040,6290,6280,6290,6280,177
|
|
20230726,100400,1045243980,6280,6280,6280,6280,100
|
|
20230726,100300,1044615980,6280,6300,6300,6270,1095
|
|
20230726,100200,1037737930,6300,6250,6300,6250,2016
|
|
20230726,100100,1025050610,6250,6260,6270,6250,9296
|
|
20230726,100000,966769850,6270,6250,6270,6250,985
|
|
20230726,095900,960611560,6270,6310,6310,6210,8020
|
|
20230726,095800,910364490,6310,6290,6310,6290,572
|
|
20230726,095700,906765110,6290,6290,6290,6290,1634
|
|
20230726,095600,896487250,6290,6290,6290,6290,164
|
|
20230726,095500,895455690,6280,6290,6290,6280,1973
|
|
20230726,095400,883059830,6290,6300,6300,6290,468
|
|
20230726,095300,880112830,6310,6310,6310,6310,733
|
|
20230726,095200,875487600,6320,6320,6320,6320,618
|
|
20230726,095100,871581840,6320,6320,6320,6310,273
|
|
20230726,095000,869857460,6310,6310,6320,6310,341
|
|
20230726,094900,867704670,6320,6320,6320,6310,972
|
|
20230726,094800,861564730,6310,6320,6320,6310,1318
|
|
20230726,094700,853247550,6320,6320,6320,6320,654
|
|
20230726,094600,849114270,6320,6320,6320,6320,201
|
|
20230726,094500,847843950,6350,6350,6350,6350,5649
|
|
20230726,094400,811972800,6360,6360,6370,6360,721
|
|
20230726,094300,807387170,6360,6360,6360,6350,681
|
|
20230726,094200,803059010,6350,6350,6350,6350,154
|
|
20230726,094100,802081110,6360,6360,6360,6360,1718
|
|
20230726,094000,791154630,6360,6400,6400,6360,39
|
|
20230726,093900,790906510,6400,6360,6400,6350,123
|
|
20230726,093800,790123390,6350,6400,6400,6350,4000
|
|
20230726,093700,764701290,6380,6360,6400,6360,2522
|
|
20230726,093600,748582330,6360,6360,6380,6350,302
|
|
20230726,093500,746658990,6380,6350,6380,6350,1351
|
|
20230726,093400,738063190,6350,6380,6380,6350,1124
|
|
20230726,093300,730915540,6400,6350,6400,6350,5362
|
|
20230726,093200,696821960,6350,6340,6350,6320,462
|
|
20230726,093100,693900710,6340,6350,6350,6320,212
|
|
20230726,093000,692559640,6350,6340,6350,6340,3019
|
|
20230726,092900,673391730,6310,6300,6340,6300,1656
|
|
20230726,092800,662927730,6280,6290,6330,6280,3581
|
|
20230726,092700,640415480,6290,6300,6300,6290,4552
|
|
20230726,092600,611754290,6350,6320,6350,6300,9827
|
|
20230726,092500,549650960,6310,6350,6350,6310,904
|
|
20230726,092400,543937440,6350,6320,6350,6320,928
|
|
20230726,092300,538071700,6320,6320,6320,6310,3603
|
|
20230726,092200,515325850,6290,6330,6370,6290,19568
|
|
20230726,092100,391934740,6320,6410,6410,6320,8393
|
|
20230726,092000,338483300,6400,6400,6410,6390,2670
|
|
20230726,091900,321395400,6390,6400,6400,6390,843
|
|
20230726,091800,316000460,6400,6390,6410,6390,1087
|
|
20230726,091700,309043880,6410,6400,6410,6390,1943
|
|
20230726,091600,296613880,6400,6390,6400,6390,1246
|
|
20230726,091500,288647430,6390,6390,6400,6390,1241
|
|
20230726,091400,280716940,6390,6400,6400,6390,289
|
|
20230726,091300,278867540,6400,6430,6430,6400,2569
|
|
20230726,091200,262419950,6430,6410,6430,6410,454
|
|
20230726,091100,259509190,6410,6400,6440,6400,3287
|
|
20230726,091000,238428500,6430,6410,6430,6400,4204
|
|
20230726,090900,211505180,6450,6420,6470,6390,1440
|
|
20230726,090800,202287220,6410,6450,6450,6410,9185
|
|
20230726,090700,143319340,6450,6490,6490,6450,1958
|
|
20230726,090600,130662510,6490,6500,6500,6490,1105
|
|
20230726,090500,123488020,6490,6500,6500,6490,1964
|
|
20230726,090400,110722030,6520,6500,6520,6500,2578
|
|
20230726,090300,93954850,6500,6530,6530,6500,3775
|
|
20230726,090200,69357430,6530,6560,6560,6530,1991
|
|
20230726,090100,56355690,6570,6580,6580,6550,560
|
|
20230726,090000,52687010,6530,6520,6590,6520,7740
|