578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183500,2441139760,7990,7990,7990,7990,6697
|
|
20230726,183400,2441139760,7990,7990,7990,7990,0
|
|
20230726,183300,2441139760,7990,7990,7990,7990,0
|
|
20230726,183200,2441139760,7990,7990,7990,7990,0
|
|
20230726,183100,2441139760,7990,7990,7990,7990,0
|
|
20230726,183000,2441139760,7990,7990,7990,7990,0
|
|
20230726,182900,2441139760,7990,7990,7990,7990,0
|
|
20230726,182800,2441139760,7990,7990,7990,7990,0
|
|
20230726,182700,2441139760,7990,7990,7990,7990,0
|
|
20230726,182600,2441139760,7990,7990,7990,7990,0
|
|
20230726,182500,2441139760,7990,7990,7990,7990,0
|
|
20230726,182400,2441139760,7990,7990,7990,7990,0
|
|
20230726,182300,2441139760,7990,7990,7990,7990,0
|
|
20230726,182200,2441139760,7990,7990,7990,7990,0
|
|
20230726,182100,2441139760,7990,7990,7990,7990,0
|
|
20230726,182000,2441139760,7990,7990,7990,7990,0
|
|
20230726,181900,2441139760,7990,7990,7990,7990,0
|
|
20230726,181800,2441139760,7990,7990,7990,7990,0
|
|
20230726,181700,2441139760,7990,7990,7990,7990,0
|
|
20230726,181600,2441139760,7990,7990,7990,7990,0
|
|
20230726,181500,2441139760,7990,7990,7990,7990,0
|
|
20230726,181400,2441139760,7990,7990,7990,7990,0
|
|
20230726,181300,2441139760,7990,7990,7990,7990,0
|
|
20230726,181200,2441139760,7990,7990,7990,7990,0
|
|
20230726,181100,2441139760,7990,7990,7990,7990,0
|
|
20230726,181000,2441139760,7990,7990,7990,7990,0
|
|
20230726,180900,2441139760,7990,7990,7990,7990,0
|
|
20230726,180800,2441139760,7990,7990,7990,7990,0
|
|
20230726,180700,2441139760,7990,7990,7990,7990,0
|
|
20230726,180600,2441139760,7990,7990,7990,7990,0
|
|
20230726,180500,2441139760,7990,7990,7990,7990,6697
|
|
20230726,180400,2441139760,7990,7990,7990,7990,0
|
|
20230726,180300,2441139760,7990,7990,7990,7990,0
|
|
20230726,180200,2441139760,7990,7990,7990,7990,0
|
|
20230726,180100,2441139760,7990,7990,7990,7990,0
|
|
20230726,180000,2441139760,7990,7990,7990,7990,0
|
|
20230726,175900,2441139760,7990,7990,7990,7990,0
|
|
20230726,175800,2441139760,7990,7990,7990,7990,0
|
|
20230726,175700,2441139760,7990,7990,7990,7990,0
|
|
20230726,175600,2441139760,7990,7990,7990,7990,0
|
|
20230726,175500,2441139760,7990,7990,7990,7990,0
|
|
20230726,175400,2441139760,7990,7990,7990,7990,0
|
|
20230726,175300,2441139760,7990,7990,7990,7990,0
|
|
20230726,175200,2441139760,7990,7990,7990,7990,0
|
|
20230726,175100,2441139760,7990,7990,7990,7990,0
|
|
20230726,175000,2441139760,7990,7990,7990,7990,0
|
|
20230726,174900,2441139760,7990,7990,7990,7990,0
|
|
20230726,174800,2441139760,7990,7990,7990,7990,0
|
|
20230726,174700,2441139760,7990,7990,7990,7990,0
|
|
20230726,174600,2441139760,7990,7990,7990,7990,0
|
|
20230726,174500,2441139760,7990,7990,7990,7990,0
|
|
20230726,174400,2441139760,7990,7990,7990,7990,0
|
|
20230726,174300,2441139760,7990,7990,7990,7990,0
|
|
20230726,174200,2441139760,7990,7990,7990,7990,0
|
|
20230726,174100,2441139760,7990,7990,7990,7990,0
|
|
20230726,174000,2441139760,7990,7990,7990,7990,0
|
|
20230726,173900,2441139760,7990,7990,7990,7990,0
|
|
20230726,173800,2441139760,7990,7990,7990,7990,0
|
|
20230726,173700,2441139760,7990,7990,7990,7990,0
|
|
20230726,173600,2441139760,7990,7990,7990,7990,0
|
|
20230726,173500,2441139760,7990,7990,7990,7990,6697
|
|
20230726,173400,2441139760,7990,7990,7990,7990,0
|
|
20230726,173300,2441139760,7990,7990,7990,7990,0
|
|
20230726,173200,2441139760,7990,7990,7990,7990,0
|
|
20230726,173100,2441139760,7990,7990,7990,7990,0
|
|
20230726,173000,2441139760,7990,7990,7990,7990,0
|
|
20230726,172900,2441139760,7990,7990,7990,7990,0
|
|
20230726,172800,2441139760,7990,7990,7990,7990,0
|
|
20230726,172700,2441139760,7990,7990,7990,7990,0
|
|
20230726,172600,2441139760,7990,7990,7990,7990,0
|
|
20230726,172500,2441139760,7990,7990,7990,7990,0
|
|
20230726,172400,2441139760,7990,7990,7990,7990,0
|
|
20230726,172300,2441139760,7990,7990,7990,7990,0
|
|
20230726,172200,2441139760,7990,7990,7990,7990,0
|
|
20230726,172100,2441139760,7990,7990,7990,7990,0
|
|
20230726,172000,2441139760,7990,7990,7990,7990,0
|
|
20230726,171900,2441139760,7990,7990,7990,7990,0
|
|
20230726,171800,2441139760,7990,7990,7990,7990,0
|
|
20230726,171700,2441139760,7990,7990,7990,7990,0
|
|
20230726,171600,2441139760,7990,7990,7990,7990,0
|
|
20230726,171500,2441139760,7990,7990,7990,7990,0
|
|
20230726,171400,2441139760,7990,7990,7990,7990,0
|
|
20230726,171300,2441139760,7990,7990,7990,7990,0
|
|
20230726,171200,2441139760,7990,7990,7990,7990,0
|
|
20230726,171100,2441139760,7990,7990,7990,7990,0
|
|
20230726,171000,2441139760,7990,7990,7990,7990,0
|
|
20230726,170900,2441139760,7990,7990,7990,7990,0
|
|
20230726,170800,2441139760,7990,7990,7990,7990,0
|
|
20230726,170700,2441139760,7990,7990,7990,7990,0
|
|
20230726,170600,2441139760,7990,7990,7990,7990,0
|
|
20230726,170500,2441139760,7990,7990,7990,7990,6697
|
|
20230726,170400,2441139760,7990,7990,7990,7990,0
|
|
20230726,170300,2441139760,7990,7990,7990,7990,0
|
|
20230726,170200,2441139760,7990,7990,7990,7990,0
|
|
20230726,170100,2441139760,7990,7990,7990,7990,0
|
|
20230726,170000,2441139760,7990,7990,7990,7990,0
|
|
20230726,165900,2441139760,7990,7990,7990,7990,0
|
|
20230726,165800,2441139760,7990,7990,7990,7990,0
|
|
20230726,165700,2441139760,7990,7990,7990,7990,0
|
|
20230726,165600,2441139760,7990,7990,7990,7990,0
|
|
20230726,165500,2441139760,7990,7990,7990,7990,0
|
|
20230726,165400,2441139760,7990,7990,7990,7990,0
|
|
20230726,165300,2441139760,7990,7990,7990,7990,0
|
|
20230726,165200,2441139760,7990,7990,7990,7990,0
|
|
20230726,165100,2441139760,7990,7990,7990,7990,0
|
|
20230726,165000,2441139760,7990,7990,7990,7990,0
|
|
20230726,164900,2441139760,7990,7990,7990,7990,0
|
|
20230726,164800,2441139760,7990,7990,7990,7990,0
|
|
20230726,164700,2441139760,7990,7990,7990,7990,0
|
|
20230726,164600,2441139760,7990,7990,7990,7990,0
|
|
20230726,164500,2441139760,7990,7990,7990,7990,0
|
|
20230726,164400,2441139760,7990,7990,7990,7990,0
|
|
20230726,164300,2441139760,7990,7990,7990,7990,0
|
|
20230726,164200,2441139760,7990,7990,7990,7990,0
|
|
20230726,164100,2441139760,7990,7990,7990,7990,0
|
|
20230726,164000,2441139760,7990,7990,7990,7990,0
|
|
20230726,163900,2441139760,7990,7990,7990,7990,0
|
|
20230726,163800,2441139760,7990,7990,7990,7990,0
|
|
20230726,163700,2441139760,7990,7990,7990,7990,0
|
|
20230726,163600,2441139760,7990,7990,7990,7990,0
|
|
20230726,163500,2441139760,7990,7990,7990,7990,6697
|
|
20230726,163400,2441139760,7990,7990,7990,7990,0
|
|
20230726,163300,2441139760,7990,7990,7990,7990,0
|
|
20230726,163200,2441139760,7990,7990,7990,7990,0
|
|
20230726,163100,2441139760,7990,7990,7990,7990,0
|
|
20230726,163000,2441139760,7990,7990,7990,7990,0
|
|
20230726,162900,2441139760,7990,7990,7990,7990,0
|
|
20230726,162800,2441139760,7990,7990,7990,7990,0
|
|
20230726,162700,2441139760,7990,7990,7990,7990,0
|
|
20230726,162600,2441139760,7990,7990,7990,7990,0
|
|
20230726,162500,2441139760,7990,7990,7990,7990,0
|
|
20230726,162400,2441139760,7990,7990,7990,7990,0
|
|
20230726,162300,2441139760,7990,7990,7990,7990,0
|
|
20230726,162200,2441139760,7990,7990,7990,7990,0
|
|
20230726,162100,2441139760,7990,7990,7990,7990,0
|
|
20230726,162000,2441139760,7990,7990,7990,7990,0
|
|
20230726,161900,2441139760,7990,7990,7990,7990,0
|
|
20230726,161800,2441139760,7990,7990,7990,7990,0
|
|
20230726,161700,2441139760,7990,7990,7990,7990,0
|
|
20230726,161600,2441139760,7990,7990,7990,7990,0
|
|
20230726,161500,2441139760,7990,7990,7990,7990,0
|
|
20230726,161400,2441139760,7990,7990,7990,7990,0
|
|
20230726,161300,2441139760,7990,7990,7990,7990,0
|
|
20230726,161200,2441139760,7990,7990,7990,7990,0
|
|
20230726,161100,2441139760,7990,7990,7990,7990,0
|
|
20230726,161000,2441139760,7990,7990,7990,7990,0
|
|
20230726,160900,2441139760,7990,7990,7990,7990,0
|
|
20230726,160800,2441139760,7990,7990,7990,7990,0
|
|
20230726,160700,2441139760,7990,7990,7990,7990,0
|
|
20230726,160600,2441139760,7990,7990,7990,7990,0
|
|
20230726,160500,2441139760,7990,7990,7990,7990,6697
|
|
20230726,160400,2441139760,7990,7990,7990,7990,0
|
|
20230726,160300,2441139760,7990,7990,7990,7990,0
|
|
20230726,160200,2441139760,7990,7990,7990,7990,0
|
|
20230726,160100,2441139760,7990,7990,7990,7990,0
|
|
20230726,160000,2441139760,7990,7990,7990,7990,0
|
|
20230726,155900,2441139760,7990,7990,7990,7990,0
|
|
20230726,155800,2441139760,7990,7990,7990,7990,0
|
|
20230726,155700,2441139760,7990,7990,7990,7990,0
|
|
20230726,155600,2441139760,7990,7990,7990,7990,0
|
|
20230726,155500,2441139760,7990,7990,7990,7990,0
|
|
20230726,155400,2441139760,7990,7990,7990,7990,0
|
|
20230726,155300,2441139760,7990,7990,7990,7990,0
|
|
20230726,155200,2441139760,7990,7990,7990,7990,0
|
|
20230726,155100,2441139760,7990,7990,7990,7990,0
|
|
20230726,155000,2441139760,7990,7990,7990,7990,0
|
|
20230726,154900,2441139760,7990,7990,7990,7990,0
|
|
20230726,154800,2441139760,7990,7990,7990,7990,0
|
|
20230726,154700,2441139760,7990,7990,7990,7990,0
|
|
20230726,154600,2441139760,7990,7990,7990,7990,0
|
|
20230726,154500,2441139760,7990,7990,7990,7990,0
|
|
20230726,154400,2441139760,7990,7990,7990,7990,0
|
|
20230726,154300,2441139760,7990,7990,7990,7990,0
|
|
20230726,154200,2441139760,7990,7990,7990,7990,0
|
|
20230726,154100,2441139760,7990,7990,7990,7990,0
|
|
20230726,154000,2441139760,7990,7990,7990,7990,0
|
|
20230726,153900,2441139760,7990,7990,7990,7990,0
|
|
20230726,153800,2441139760,7990,7990,7990,7990,0
|
|
20230726,153700,2441139760,7990,7990,7990,7990,0
|
|
20230726,153600,2441139760,7990,7990,7990,7990,0
|
|
20230726,153500,2441139760,7990,7990,7990,7990,6697
|
|
20230726,153400,2441139760,7990,7990,7990,7990,0
|
|
20230726,153300,2441139760,7990,7990,7990,7990,0
|
|
20230726,153200,2441139760,7990,7990,7990,7990,0
|
|
20230726,153100,2441139760,7990,7990,7990,7990,0
|
|
20230726,153000,2441139760,7990,7990,7990,7990,6697
|
|
20230726,152900,2387630730,8010,8010,8010,8010,0
|
|
20230726,152800,2387630730,8010,8010,8010,8010,0
|
|
20230726,152700,2387630730,8010,8010,8010,8010,0
|
|
20230726,152600,2387630730,8010,8010,8010,8010,0
|
|
20230726,152500,2387630730,8010,8010,8010,8010,0
|
|
20230726,152400,2387630730,8010,8010,8010,8010,0
|
|
20230726,152300,2387630730,8010,8010,8010,8010,0
|
|
20230726,152200,2387630730,8010,8010,8010,8010,0
|
|
20230726,152100,2387630730,8010,8010,8010,8010,0
|
|
20230726,152000,2387630730,8010,8010,8010,8010,0
|
|
20230726,151900,2387630730,8010,8010,8010,8010,50
|
|
20230726,151800,2387230230,8010,8010,8010,8010,51
|
|
20230726,151700,2386821720,8010,8020,8020,8010,851
|
|
20230726,151600,2379999020,8010,8010,8010,8010,121
|
|
20230726,151500,2379029810,8020,8010,8020,8010,453
|
|
20230726,151400,2375401220,8010,8010,8020,8010,865
|
|
20230726,151300,2368472270,8010,8020,8020,8010,365
|
|
20230726,151200,2365548290,8020,8010,8020,8010,561
|
|
20230726,151100,2361054380,8010,8010,8010,8010,276
|
|
20230726,151000,2358843620,8010,8010,8020,8010,973
|
|
20230726,150900,2351042390,8020,8010,8020,8010,489
|
|
20230726,150800,2347125300,8000,8000,8000,8000,1062
|
|
20230726,150700,2338629300,8000,8000,8000,8000,250
|
|
20230726,150600,2336629300,8000,8000,8000,8000,0
|
|
20230726,150500,2336629300,8000,8020,8020,8000,971
|
|
20230726,150400,2328853010,8020,8020,8020,8020,0
|
|
20230726,150300,2328853010,8020,8020,8020,8020,110
|
|
20230726,150200,2327970810,8020,8040,8040,8020,360
|
|
20230726,150100,2325082860,8050,8050,8050,8050,1
|
|
20230726,150000,2325074810,8040,8050,8050,8040,2
|
|
20230726,145900,2325058720,8050,8050,8050,8050,20
|
|
20230726,145800,2324897720,8050,8050,8050,8050,1
|
|
20230726,145700,2324889670,8040,8030,8040,8030,402
|
|
20230726,145600,2321659640,8030,8030,8030,8030,1
|
|
20230726,145500,2321651610,8020,8020,8030,8020,236
|
|
20230726,145400,2319758870,8030,8030,8030,8030,134
|
|
20230726,145300,2318682850,8030,8020,8030,8020,2
|
|
20230726,145200,2318666800,8030,8030,8030,8030,199
|
|
20230726,145100,2317068830,8040,8040,8040,8040,4
|
|
20230726,145000,2317036670,8040,8040,8040,8030,127
|
|
20230726,144900,2316016410,8030,8040,8040,8030,8
|
|
20230726,144800,2315952160,8020,8020,8020,8020,65
|
|
20230726,144700,2315430860,8050,8050,8050,8050,0
|
|
20230726,144600,2315430860,8050,8050,8050,8050,1
|
|
20230726,144500,2315422810,8020,8020,8020,8020,151
|
|
20230726,144400,2314211790,8020,8050,8050,8020,10
|
|
20230726,144300,2314131560,8050,8050,8050,8050,1
|
|
20230726,144200,2314123510,8030,8030,8030,8030,19
|
|
20230726,144100,2313970940,8050,8050,8050,8050,698
|
|
20230726,144000,2308352040,8020,8020,8040,8020,1615
|
|
20230726,143900,2295382460,8020,8010,8020,8010,15
|
|
20230726,143800,2295262280,8000,8010,8010,8000,518
|
|
20230726,143700,2291118100,8020,8020,8020,8020,13
|
|
20230726,143600,2291013840,8000,8000,8010,8000,1151
|
|
20230726,143500,2281803840,8000,8010,8010,8000,187
|
|
20230726,143400,2280307810,8020,8010,8020,8010,301
|
|
20230726,143300,2277896670,8000,8010,8010,8000,58
|
|
20230726,143200,2277432540,8000,8000,8000,8000,0
|
|
20230726,143100,2277432540,8000,8010,8010,8000,11
|
|
20230726,143000,2277344530,8000,8000,8000,8000,567
|
|
20230726,142900,2272808530,8000,8000,8000,8000,0
|
|
20230726,142800,2272808530,8000,8000,8000,8000,7
|
|
20230726,142700,2272752530,7990,7990,7990,7990,100
|
|
20230726,142600,2271953530,7980,7980,7980,7980,1
|
|
20230726,142500,2271945550,7970,7970,8000,7970,233
|
|
20230726,142400,2270088510,7970,7970,7970,7970,10
|
|
20230726,142300,2270008810,7970,7980,8000,7970,260
|
|
20230726,142200,2267930750,7980,7980,7980,7980,13
|
|
20230726,142100,2267827010,8000,8000,8000,8000,241
|
|
20230726,142000,2265899010,7990,7990,7990,7990,512
|
|
20230726,141900,2261808130,7990,8000,8000,7990,589
|
|
20230726,141800,2257101010,7980,7990,7990,7980,951
|
|
20230726,141700,2249509250,7990,7990,7990,7990,557
|
|
20230726,141600,2245058820,7980,7970,7980,7970,779
|
|
20230726,141500,2238844720,7960,7960,7960,7950,651
|
|
20230726,141400,2233667760,7960,7960,7960,7950,31
|
|
20230726,141300,2233421050,7960,7970,7970,7960,39
|
|
20230726,141200,2233110550,7970,7970,7970,7970,8
|
|
20230726,141100,2233046790,7960,7960,7960,7960,72
|
|
20230726,141000,2232473670,7960,7960,7960,7960,119
|
|
20230726,140900,2231526430,7950,7960,7960,7950,934
|
|
20230726,140800,2224098580,7950,7950,7950,7950,0
|
|
20230726,140700,2224098580,7950,7950,7950,7950,0
|
|
20230726,140600,2224098580,7950,7940,7950,7940,485
|
|
20230726,140500,2220247180,7950,7970,7980,7950,668
|
|
20230726,140400,2214929540,7970,7970,7970,7970,342
|
|
20230726,140300,2212203800,7970,7970,7970,7970,390
|
|
20230726,140200,2209095500,7950,7950,7960,7950,1155
|
|
20230726,140100,2199903520,7950,7960,7960,7950,360
|
|
20230726,140000,2197040800,7960,7960,7970,7960,380
|
|
20230726,135900,2194015500,7970,7970,7970,7960,3600
|
|
20230726,135800,2165355710,7970,7970,7970,7970,668
|
|
20230726,135700,2160031750,7980,7960,7980,7960,70
|
|
20230726,135600,2159473350,7960,7960,7960,7940,3542
|
|
20230726,135500,2131281510,7960,7940,7960,7940,1408
|
|
20230726,135400,2120100970,7950,7960,7960,7950,1957
|
|
20230726,135300,2104541370,7960,7970,7980,7960,1226
|
|
20230726,135200,2094780910,7970,7970,7970,7970,0
|
|
20230726,135100,2094780910,7970,7980,7980,7970,43
|
|
20230726,135000,2094437820,7960,7960,7970,7960,1535
|
|
20230726,134900,2082212950,7960,7980,7980,7960,2050
|
|
20230726,134800,2065893980,7940,7970,7970,7940,7600
|
|
20230726,134700,2005457660,7970,7980,8000,7970,532
|
|
20230726,134600,2001212210,8000,8000,8000,8000,48
|
|
20230726,134500,2000828210,8000,8000,8000,8000,14
|
|
20230726,134400,2000716210,8010,7980,8010,7980,593
|
|
20230726,134300,1995976210,7980,7980,7980,7980,65
|
|
20230726,134200,1995457510,7990,7990,7990,7990,38
|
|
20230726,134100,1995153890,8000,7960,8000,7960,35
|
|
20230726,134000,1994874770,7960,8010,8010,7960,128
|
|
20230726,133900,1993852690,7950,8020,8020,7940,4860
|
|
20230726,133800,1955166090,8030,8030,8030,8030,38
|
|
20230726,133700,1954860950,8030,8020,8030,8020,103
|
|
20230726,133600,1954034770,8020,7980,8020,7980,204
|
|
20230726,133500,1952399490,7980,8020,8020,7980,69
|
|
20230726,133400,1951847430,7980,8020,8020,7980,31
|
|
20230726,133300,1951599610,8020,8020,8020,8020,51
|
|
20230726,133200,1951190590,8020,8020,8020,8020,97
|
|
20230726,133100,1950412650,8020,8000,8020,7980,153
|
|
20230726,133000,1949189290,8020,8020,8020,8020,10
|
|
20230726,132900,1949109090,8020,8020,8020,8020,301
|
|
20230726,132800,1946695070,8030,8030,8030,8030,7
|
|
20230726,132700,1946638860,8030,8010,8030,8010,1289
|
|
20230726,132600,1936297990,8010,8020,8020,8010,77
|
|
20230726,132500,1935681000,8020,8020,8020,7970,126
|
|
20230726,132400,1934673140,8020,8000,8020,8000,70
|
|
20230726,132300,1934112340,8000,8000,8000,8000,451
|
|
20230726,132200,1930504340,7990,8000,8000,7990,24
|
|
20230726,132100,1930312530,8010,8020,8020,8010,282
|
|
20230726,132000,1928051880,8000,8000,8000,8000,4
|
|
20230726,131900,1928019880,7990,7980,8010,7960,4855
|
|
20230726,131800,1889194440,7990,8000,8000,7990,99
|
|
20230726,131700,1888403410,8000,7990,8000,7990,183
|
|
20230726,131600,1886941110,8000,8000,8000,7990,370
|
|
20230726,131500,1883981930,8000,7990,8000,7990,200
|
|
20230726,131400,1882383670,7980,7990,7990,7980,389
|
|
20230726,131300,1879275570,7990,7980,7990,7980,18
|
|
20230726,131200,1879131820,7980,7980,7980,7980,610
|
|
20230726,131100,1874264020,7980,7980,7980,7980,13
|
|
20230726,131000,1874160280,7970,7970,7970,7970,319
|
|
20230726,130900,1871617850,7970,7970,7970,7960,424
|
|
20230726,130800,1868240810,7970,7970,7970,7970,295
|
|
20230726,130700,1865889660,7970,7970,7970,7960,1087
|
|
20230726,130600,1857236270,7960,7970,7970,7960,694
|
|
20230726,130500,1851711990,7970,7960,7970,7960,416
|
|
20230726,130400,1848400020,7960,7960,7960,7960,20
|
|
20230726,130300,1848240820,7950,7960,7960,7950,267
|
|
20230726,130200,1846117650,7960,7960,7960,7960,44
|
|
20230726,130100,1845767410,7970,7970,7970,7970,53
|
|
20230726,130000,1845345000,7970,7970,7970,7970,62
|
|
20230726,125900,1844850860,7950,7970,7970,7950,260
|
|
20230726,125800,1842781750,7970,7970,7970,7960,252
|
|
20230726,125700,1840775370,7970,7980,7980,7970,62
|
|
20230726,125600,1840280750,7970,7970,7970,7970,10
|
|
20230726,125500,1840201050,7980,7990,7990,7980,63
|
|
20230726,125400,1839697780,7990,7990,7990,7990,16
|
|
20230726,125300,1839569940,7990,7990,7990,7990,60
|
|
20230726,125200,1839090540,7990,7960,7990,7960,1586
|
|
20230726,125100,1826428450,7960,7990,7990,7960,286
|
|
20230726,125000,1824143760,7960,7990,7990,7960,163
|
|
20230726,124900,1822844840,7990,7990,7990,7990,10
|
|
20230726,124800,1822764940,7990,7990,7990,7990,54
|
|
20230726,124700,1822333480,7950,7970,7990,7950,283
|
|
20230726,124600,1820082810,7990,7970,7990,7970,57
|
|
20230726,124500,1819627440,7970,7990,7990,7960,627
|
|
20230726,124400,1814631180,7980,7980,7990,7980,205
|
|
20230726,124300,1812994720,7980,7990,8000,7980,196
|
|
20230726,124200,1811428630,7990,7980,7990,7980,732
|
|
20230726,124100,1805584500,7990,8000,8000,7990,252
|
|
20230726,124000,1803570900,7990,7990,7990,7990,7
|
|
20230726,123900,1803514970,7990,7990,8000,7990,377
|
|
20230726,123800,1800502580,8000,7980,8000,7980,812
|
|
20230726,123700,1794016050,7990,7980,7990,7980,751
|
|
20230726,123600,1788022690,7940,7980,7980,7940,2229
|
|
20230726,123500,1770291000,7980,7980,7980,7980,371
|
|
20230726,123400,1767330420,7950,7960,7980,7950,1259
|
|
20230726,123300,1757309260,7950,7960,7980,7950,3004
|
|
20230726,123200,1733408830,7980,7960,7980,7960,131
|
|
20230726,123100,1732365950,7980,7980,7980,7950,64
|
|
20230726,123000,1731855260,7970,7960,7970,7960,3130
|
|
20230726,122900,1706922750,7960,7970,7970,7960,64
|
|
20230726,122800,1706412790,7970,7970,7970,7970,7
|
|
20230726,122700,1706357000,7970,7970,7970,7950,347
|
|
20230726,122600,1703591850,7970,7960,7970,7960,585
|
|
20230726,122500,1698934790,7960,7970,7970,7960,1348
|
|
20230726,122400,1688204520,7970,7980,7980,7970,1837
|
|
20230726,122300,1673563570,7980,7980,7980,7970,202
|
|
20230726,122200,1671951780,7980,7980,7980,7980,57
|
|
20230726,122100,1671496920,7990,7990,7990,7990,88
|
|
20230726,122000,1670793800,7990,7990,7990,7990,156
|
|
20230726,121900,1669547360,7990,7990,7990,7990,7
|
|
20230726,121800,1669491430,7990,7980,7990,7980,53
|
|
20230726,121700,1669068340,7980,7980,7980,7980,11
|
|
20230726,121600,1668980560,7970,7980,7980,7970,102
|
|
20230726,121500,1668167020,7980,7980,7980,7980,11
|
|
20230726,121400,1668079240,7980,7980,8000,7980,67
|
|
20230726,121300,1667544440,7980,7980,7980,7980,33
|
|
20230726,121200,1667281100,7980,7980,7980,7980,33
|
|
20230726,121100,1667017760,7980,8010,8010,7980,1148
|
|
20230726,121000,1657847450,8020,8020,8020,8020,13
|
|
20230726,120900,1657743190,8020,8010,8020,8010,49
|
|
20230726,120800,1657350260,8020,8000,8020,8000,27
|
|
20230726,120700,1657134020,8010,8000,8020,8000,253
|
|
20230726,120600,1655107910,8000,7990,8000,7980,1112
|
|
20230726,120500,1646220850,8000,8010,8010,7990,118
|
|
20230726,120400,1645277120,8010,8000,8010,8000,339
|
|
20230726,120300,1642563010,8000,8010,8010,7990,52
|
|
20230726,120200,1642146530,7990,8010,8010,7990,170
|
|
20230726,120100,1640787760,8010,8010,8010,8010,187
|
|
20230726,120000,1639289890,8010,8010,8010,8010,44
|
|
20230726,115900,1638937450,8010,8010,8010,8010,3
|
|
20230726,115800,1638913420,8010,7980,8010,7980,70
|
|
20230726,115700,1638352770,7990,8010,8010,7990,78
|
|
20230726,115600,1637728990,8010,8010,8010,8010,111
|
|
20230726,115500,1636839880,8020,7980,8030,7980,11
|
|
20230726,115400,1636751610,8030,7980,8030,7980,609
|
|
20230726,115300,1631871210,7980,8000,8000,7980,180
|
|
20230726,115200,1630433090,8000,8000,8000,7990,156
|
|
20230726,115100,1629186090,8010,8010,8010,8000,23
|
|
20230726,115000,1629001950,8000,8010,8010,8000,48
|
|
20230726,114900,1628617560,8010,8020,8020,8010,14
|
|
20230726,114800,1628505330,8020,8020,8020,7990,57
|
|
20230726,114700,1628048270,8020,8020,8020,8020,21
|
|
20230726,114600,1627879850,8020,8020,8020,8020,22
|
|
20230726,114500,1627703410,8020,7990,8020,7980,155
|
|
20230726,114400,1626463830,8030,8010,8030,8010,484
|
|
20230726,114300,1622580090,8010,7990,8010,7990,54
|
|
20230726,114200,1622147750,8010,8020,8020,8010,31
|
|
20230726,114100,1621899380,8020,8020,8020,8020,45
|
|
20230726,114000,1621538480,8020,8020,8020,8020,23
|
|
20230726,113900,1621354020,7970,8010,8020,7970,146
|
|
20230726,113800,1620185210,8010,8010,8010,8010,50
|
|
20230726,113700,1619784710,8010,8010,8010,7970,660
|
|
20230726,113600,1614511310,8010,8010,8010,8010,16
|
|
20230726,113500,1614383150,8000,8000,8000,7980,730
|
|
20230726,113400,1608544450,8000,8000,8000,8000,20
|
|
20230726,113300,1608384450,8000,7990,8000,7990,409
|
|
20230726,113200,1605116430,7990,7990,7990,7990,92
|
|
20230726,113100,1604381350,7990,7980,7990,7980,68
|
|
20230726,113000,1603838620,7980,7980,7980,7980,148
|
|
20230726,112900,1602657580,7980,7980,7980,7980,7
|
|
20230726,112800,1602601720,7980,7980,7980,7980,46
|
|
20230726,112700,1602234640,7980,7980,7980,7980,28
|
|
20230726,112600,1602011200,7980,7980,7980,7980,52
|
|
20230726,112500,1601596240,7980,7980,7980,7980,231
|
|
20230726,112400,1599752860,7980,7980,7980,7980,52
|
|
20230726,112300,1599337900,7970,7980,7980,7970,8
|
|
20230726,112200,1599274090,7980,7960,7980,7960,47
|
|
20230726,112100,1598899050,7960,7950,7980,7940,2666
|
|
20230726,112000,1577710360,7960,7970,7970,7960,1345
|
|
20230726,111900,1567003850,7970,7960,7970,7960,72
|
|
20230726,111800,1566430630,7960,7980,7980,7960,15
|
|
20230726,111700,1566311130,7980,7980,7980,7980,39
|
|
20230726,111600,1565999910,7980,7980,7980,7980,26
|
|
20230726,111500,1565792430,7980,7980,7980,7950,79
|
|
20230726,111400,1565163210,7980,7980,7980,7980,3
|
|
20230726,111300,1565139270,7980,7980,7980,7950,70
|
|
20230726,111200,1564581030,7980,7980,7980,7980,141
|
|
20230726,111100,1563455850,7980,7980,7980,7980,44
|
|
20230726,111000,1563104730,7950,7980,7980,7950,203
|
|
20230726,110900,1561489730,7990,8000,8000,7990,40
|
|
20230726,110800,1561169740,8000,7970,8000,7950,28
|
|
20230726,110700,1560947070,7950,7950,7950,7950,52
|
|
20230726,110600,1560533670,7950,7990,7990,7950,2810
|
|
20230726,110500,1538119380,7990,7990,7990,7990,0
|
|
20230726,110400,1538119380,7990,7990,7990,7990,1
|
|
20230726,110300,1538111390,7960,7960,7960,7960,75
|
|
20230726,110200,1537514390,7960,7990,7990,7960,60
|
|
20230726,110100,1537036430,7980,7970,7980,7970,397
|
|
20230726,110000,1533869820,7980,7980,7980,7980,120
|
|
20230726,105900,1532912220,7990,7990,7990,7990,1111
|
|
20230726,105800,1524035330,7980,7980,7980,7980,10
|
|
20230726,105700,1523955530,7990,7990,7990,7990,1
|
|
20230726,105600,1523947540,7990,7980,7990,7980,124
|
|
20230726,105500,1522957860,7980,7960,7980,7960,21
|
|
20230726,105400,1522790480,7960,7960,7960,7960,0
|
|
20230726,105300,1522790480,7960,7950,7960,7950,136
|
|
20230726,105200,1521708490,7950,7950,7950,7950,10
|
|
20230726,105100,1521628990,7910,7900,7950,7900,1748
|
|
20230726,105000,1507792100,7930,7900,7930,7880,4509
|
|
20230726,104900,1472143470,7900,7880,7900,7850,1044
|
|
20230726,104800,1463905260,7870,7880,7900,7870,718
|
|
20230726,104700,1458246600,7880,7890,7900,7880,4289
|
|
20230726,104600,1424408930,7890,7900,7900,7890,1261
|
|
20230726,104500,1414452700,7900,7900,7900,7890,847
|
|
20230726,104400,1407762720,7900,7900,7910,7900,1534
|
|
20230726,104300,1395642030,7900,7950,7950,7900,10652
|
|
20230726,104200,1311362240,7940,7950,7950,7940,800
|
|
20230726,104100,1305006230,7950,7980,7980,7950,1073
|
|
20230726,104000,1296470270,7980,7980,7980,7980,2
|
|
20230726,103900,1296454310,7980,7960,7980,7940,962
|
|
20230726,103800,1288799330,7960,7980,7980,7960,621
|
|
20230726,103700,1283852630,7990,7970,8000,7970,576
|
|
20230726,103600,1279252640,7970,7940,7970,7940,419
|
|
20230726,103500,1275918900,7930,7940,7950,7930,2427
|
|
20230726,103400,1256663620,7950,7970,7970,7940,786
|
|
20230726,103300,1250419190,7970,7970,7970,7950,395
|
|
20230726,103200,1247273060,7970,7950,7970,7950,428
|
|
20230726,103100,1243863500,7950,7960,7970,7950,1044
|
|
20230726,103000,1235556530,7960,7950,7960,7950,492
|
|
20230726,102900,1231644310,7950,7970,7970,7950,1692
|
|
20230726,102800,1218181040,7980,7970,7980,7970,617
|
|
20230726,102700,1213263330,7970,7970,7980,7950,4137
|
|
20230726,102600,1180335910,7970,7960,7970,7960,368
|
|
20230726,102500,1177405400,7960,7960,7960,7950,2163
|
|
20230726,102400,1160207190,7960,7980,7980,7960,5528
|
|
20230726,102300,1116154710,7980,7990,7990,7980,5382
|
|
20230726,102200,1073184460,8000,8010,8010,7990,8859
|
|
20230726,102100,1002314210,8000,8010,8010,8000,3188
|
|
20230726,102000,976810010,8010,8010,8020,8000,1099
|
|
20230726,101900,968006030,8010,8010,8010,8010,710
|
|
20230726,101800,962318930,8010,8010,8010,8010,913
|
|
20230726,101700,955005800,8010,8010,8010,8010,12
|
|
20230726,101600,954909680,8010,8010,8010,8000,28
|
|
20230726,101500,954685450,8010,8010,8010,8000,115
|
|
20230726,101400,953764730,8000,8010,8010,8000,402
|
|
20230726,101300,950547710,8010,8010,8010,8010,105
|
|
20230726,101200,949706660,8010,8020,8020,8010,2706
|
|
20230726,101100,928031100,8010,8010,8010,8010,10
|
|
20230726,101000,927951000,8010,8010,8010,8010,216
|
|
20230726,100900,926220840,8010,8020,8020,8010,1280
|
|
20230726,100800,915968020,8020,8010,8020,8010,127
|
|
20230726,100700,914950740,8000,8010,8010,8000,2292
|
|
20230726,100600,896608340,8020,8020,8020,8020,200
|
|
20230726,100500,895004340,8020,8030,8030,8010,1817
|
|
20230726,100400,880443390,8020,8010,8020,8010,786
|
|
20230726,100300,874143180,8010,8030,8030,8010,169
|
|
20230726,100200,872788990,8030,8030,8030,8000,3701
|
|
20230726,100100,843168990,8000,8010,8010,8000,1231
|
|
20230726,100000,833317020,8010,8010,8010,8000,41
|
|
20230726,095900,832988910,8010,8010,8020,8000,2641
|
|
20230726,095800,811842330,8010,8010,8020,8010,3577
|
|
20230726,095700,783190260,8020,8050,8050,8020,96
|
|
20230726,095600,782419900,8050,8010,8050,8010,1013
|
|
20230726,095500,774303530,8050,8050,8050,8050,0
|
|
20230726,095400,774303530,8050,8050,8050,8010,27
|
|
20230726,095300,774086220,8010,8010,8010,8010,1440
|
|
20230726,095200,762551820,8010,8020,8050,8010,705
|
|
20230726,095100,756899400,8020,8020,8020,8020,304
|
|
20230726,095000,754461320,8010,8020,8020,8010,2208
|
|
20230726,094900,736775050,8020,8040,8040,8020,2090
|
|
20230726,094800,720007000,8050,8030,8050,8030,162
|
|
20230726,094700,718705960,8020,8020,8020,8020,0
|
|
20230726,094600,718705960,8020,8050,8060,8020,2027
|
|
20230726,094500,702391090,8050,8050,8050,8030,676
|
|
20230726,094400,696949630,8050,8050,8050,8050,372
|
|
20230726,094300,693955030,8050,8050,8050,8030,355
|
|
20230726,094200,691101960,8050,8050,8050,8050,604
|
|
20230726,094100,686239760,8020,8050,8050,8020,235
|
|
20230726,094000,684348270,8020,8050,8050,8020,521
|
|
20230726,093900,680169250,8050,8050,8050,8020,1378
|
|
20230726,093800,669078210,8050,8060,8060,8010,1114
|
|
20230726,093700,660146170,8060,8060,8060,8060,275
|
|
20230726,093600,657929670,8060,8050,8060,8050,65
|
|
20230726,093500,657406020,8050,8050,8050,8010,1975
|
|
20230726,093400,641563270,8010,8050,8050,8010,703
|
|
20230726,093300,635931800,8050,8050,8050,8010,2050
|
|
20230726,093200,619430660,8000,8010,8030,8000,6046
|
|
20230726,093100,571044690,8030,8050,8050,8000,5685
|
|
20230726,093000,525497190,8040,8040,8040,8040,216
|
|
20230726,092900,523760550,8040,8040,8040,8040,209
|
|
20230726,092800,522080190,8040,8020,8040,8020,1359
|
|
20230726,092700,511162210,8010,8030,8030,8010,5551
|
|
20230726,092600,466655590,8030,8030,8040,8030,2462
|
|
20230726,092500,446884410,8040,8030,8040,8030,653
|
|
20230726,092400,441640750,8030,8050,8050,8030,2045
|
|
20230726,092300,425193690,8050,8050,8050,8050,625
|
|
20230726,092200,420162440,8060,8060,8060,8050,70
|
|
20230726,092100,419598340,8040,8050,8070,8030,1182
|
|
20230726,092000,410085030,8060,8090,8090,8060,9699
|
|
20230726,091900,331823990,8090,8090,8090,8080,5578
|
|
20230726,091800,286700090,8110,8100,8110,8090,780
|
|
20230726,091700,280385670,8100,8100,8100,8090,1443
|
|
20230726,091600,268704370,8090,8120,8120,8090,471
|
|
20230726,091500,264892880,8120,8120,8120,8080,948
|
|
20230726,091400,257197100,8090,8100,8120,8090,5689
|
|
20230726,091300,211119640,8110,8110,8120,8110,630
|
|
20230726,091200,206010230,8110,8110,8130,8110,1737
|
|
20230726,091100,191910260,8100,8110,8110,8100,1561
|
|
20230726,091000,179251190,8110,8110,8130,8110,1135
|
|
20230726,090900,170040830,8130,8110,8130,8110,317
|
|
20230726,090800,167469680,8110,8120,8130,8110,327
|
|
20230726,090700,164816790,8110,8150,8160,8110,2775
|
|
20230726,090600,142279270,8160,8190,8190,8150,1845
|
|
20230726,090500,127227200,8190,8200,8200,8150,5240
|
|
20230726,090400,84428580,8200,8260,8270,8200,4660
|
|
20230726,090300,46197080,8260,8210,8260,8210,549
|
|
20230726,090200,41679620,8210,8220,8230,8210,1260
|
|
20230726,090100,31313790,8220,8220,8220,8220,0
|
|
20230726,090000,31313790,8220,8210,8240,8210,2998
|