609 lines
34 KiB
CSV
609 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190600,169166200600,16720,16720,16720,16720,169022
|
|
20230726,190500,169166200600,16720,16720,16720,16720,0
|
|
20230726,190400,169166200600,16720,16720,16720,16720,0
|
|
20230726,190300,169166200600,16720,16720,16720,16720,0
|
|
20230726,190200,169166200600,16720,16720,16720,16720,0
|
|
20230726,190100,169166200600,16720,16720,16720,16720,0
|
|
20230726,190000,169166200600,16720,16720,16720,16720,0
|
|
20230726,185900,169166200600,16720,16720,16720,16720,0
|
|
20230726,185800,169166200600,16720,16720,16720,16720,0
|
|
20230726,185700,169166200600,16720,16720,16720,16720,0
|
|
20230726,185600,169166200600,16720,16720,16720,16720,0
|
|
20230726,185500,169166200600,16720,16720,16720,16720,0
|
|
20230726,185400,169166200600,16720,16720,16720,16720,0
|
|
20230726,185300,169166200600,16720,16720,16720,16720,0
|
|
20230726,185200,169166200600,16720,16720,16720,16720,0
|
|
20230726,185100,169166200600,16720,16720,16720,16720,0
|
|
20230726,185000,169166200600,16720,16720,16720,16720,0
|
|
20230726,184900,169166200600,16720,16720,16720,16720,0
|
|
20230726,184800,169166200600,16720,16720,16720,16720,0
|
|
20230726,184700,169166200600,16720,16720,16720,16720,0
|
|
20230726,184600,169166200600,16720,16720,16720,16720,0
|
|
20230726,184500,169166200600,16720,16720,16720,16720,0
|
|
20230726,184400,169166200600,16720,16720,16720,16720,0
|
|
20230726,184300,169166200600,16720,16720,16720,16720,0
|
|
20230726,184200,169166200600,16720,16720,16720,16720,0
|
|
20230726,184100,169166200600,16720,16720,16720,16720,0
|
|
20230726,184000,169166200600,16720,16720,16720,16720,0
|
|
20230726,183900,169166200600,16720,16720,16720,16720,0
|
|
20230726,183800,169166200600,16720,16720,16720,16720,0
|
|
20230726,183700,169166200600,16720,16720,16720,16720,0
|
|
20230726,183600,169166200600,16720,16720,16720,16720,169022
|
|
20230726,183500,169166200600,16720,16720,16720,16720,0
|
|
20230726,183400,169166200600,16720,16720,16720,16720,0
|
|
20230726,183300,169166200600,16720,16720,16720,16720,0
|
|
20230726,183200,169166200600,16720,16720,16720,16720,0
|
|
20230726,183100,169166200600,16720,16720,16720,16720,0
|
|
20230726,183000,169166200600,16720,16720,16720,16720,0
|
|
20230726,182900,169166200600,16720,16720,16720,16720,0
|
|
20230726,182800,169166200600,16720,16720,16720,16720,0
|
|
20230726,182700,169166200600,16720,16720,16720,16720,0
|
|
20230726,182600,169166200600,16720,16720,16720,16720,0
|
|
20230726,182500,169166200600,16720,16720,16720,16720,0
|
|
20230726,182400,169166200600,16720,16720,16720,16720,0
|
|
20230726,182300,169166200600,16720,16720,16720,16720,0
|
|
20230726,182200,169166200600,16720,16720,16720,16720,0
|
|
20230726,182100,169166200600,16720,16720,16720,16720,0
|
|
20230726,182000,169166200600,16720,16720,16720,16720,0
|
|
20230726,181900,169166200600,16720,16720,16720,16720,0
|
|
20230726,181800,169166200600,16720,16720,16720,16720,0
|
|
20230726,181700,169166200600,16720,16720,16720,16720,0
|
|
20230726,181600,169166200600,16720,16720,16720,16720,0
|
|
20230726,181500,169166200600,16720,16720,16720,16720,0
|
|
20230726,181400,169166200600,16720,16720,16720,16720,0
|
|
20230726,181300,169166200600,16720,16720,16720,16720,0
|
|
20230726,181200,169166200600,16720,16720,16720,16720,0
|
|
20230726,181100,169166200600,16720,16720,16720,16720,0
|
|
20230726,181000,169166200600,16720,16720,16720,16720,0
|
|
20230726,180900,169166200600,16720,16720,16720,16720,0
|
|
20230726,180800,169166200600,16720,16720,16720,16720,0
|
|
20230726,180700,169166200600,16720,16720,16720,16720,0
|
|
20230726,180600,169166200600,16720,16720,16720,16720,169022
|
|
20230726,180500,169166200600,16720,16720,16720,16720,0
|
|
20230726,180400,169166200600,16720,16720,16720,16720,0
|
|
20230726,180300,169166200600,16720,16720,16720,16720,0
|
|
20230726,180200,169166200600,16720,16720,16720,16720,0
|
|
20230726,180100,169166200600,16720,16720,16720,16720,0
|
|
20230726,180000,169166200600,16720,16720,16720,16720,0
|
|
20230726,175900,169166200600,16720,16720,16720,16720,0
|
|
20230726,175800,169166200600,16720,16720,16720,16720,0
|
|
20230726,175700,169166200600,16720,16720,16720,16720,0
|
|
20230726,175600,169166200600,16720,16720,16720,16720,0
|
|
20230726,175500,169166200600,16720,16720,16720,16720,0
|
|
20230726,175400,169166200600,16720,16720,16720,16720,0
|
|
20230726,175300,169166200600,16720,16720,16720,16720,0
|
|
20230726,175200,169166200600,16720,16720,16720,16720,0
|
|
20230726,175100,169166200600,16720,16720,16720,16720,0
|
|
20230726,175000,169166200600,16720,16720,16720,16720,0
|
|
20230726,174900,169166200600,16720,16720,16720,16720,0
|
|
20230726,174800,169166200600,16720,16720,16720,16720,0
|
|
20230726,174700,169166200600,16720,16720,16720,16720,0
|
|
20230726,174600,169166200600,16720,16720,16720,16720,0
|
|
20230726,174500,169166200600,16720,16720,16720,16720,0
|
|
20230726,174400,169166200600,16720,16720,16720,16720,0
|
|
20230726,174300,169166200600,16720,16720,16720,16720,0
|
|
20230726,174200,169166200600,16720,16720,16720,16720,0
|
|
20230726,174100,169166200600,16720,16720,16720,16720,0
|
|
20230726,174000,169166200600,16720,16720,16720,16720,0
|
|
20230726,173900,169166200600,16720,16720,16720,16720,0
|
|
20230726,173800,169166200600,16720,16720,16720,16720,0
|
|
20230726,173700,169166200600,16720,16720,16720,16720,0
|
|
20230726,173600,169166200600,16720,16720,16720,16720,169022
|
|
20230726,173500,169166200600,16720,16720,16720,16720,0
|
|
20230726,173400,169166200600,16720,16720,16720,16720,0
|
|
20230726,173300,169166200600,16720,16720,16720,16720,0
|
|
20230726,173200,169166200600,16720,16720,16720,16720,0
|
|
20230726,173100,169166200600,16720,16720,16720,16720,0
|
|
20230726,173000,169166200600,16720,16720,16720,16720,0
|
|
20230726,172900,169166200600,16720,16720,16720,16720,0
|
|
20230726,172800,169166200600,16720,16720,16720,16720,0
|
|
20230726,172700,169166200600,16720,16720,16720,16720,0
|
|
20230726,172600,169166200600,16720,16720,16720,16720,0
|
|
20230726,172500,169166200600,16720,16720,16720,16720,0
|
|
20230726,172400,169166200600,16720,16720,16720,16720,0
|
|
20230726,172300,169166200600,16720,16720,16720,16720,0
|
|
20230726,172200,169166200600,16720,16720,16720,16720,0
|
|
20230726,172100,169166200600,16720,16720,16720,16720,0
|
|
20230726,172000,169166200600,16720,16720,16720,16720,0
|
|
20230726,171900,169166200600,16720,16720,16720,16720,0
|
|
20230726,171800,169166200600,16720,16720,16720,16720,0
|
|
20230726,171700,169166200600,16720,16720,16720,16720,0
|
|
20230726,171600,169166200600,16720,16720,16720,16720,0
|
|
20230726,171500,169166200600,16720,16720,16720,16720,0
|
|
20230726,171400,169166200600,16720,16720,16720,16720,0
|
|
20230726,171300,169166200600,16720,16720,16720,16720,0
|
|
20230726,171200,169166200600,16720,16720,16720,16720,0
|
|
20230726,171100,169166200600,16720,16720,16720,16720,0
|
|
20230726,171000,169166200600,16720,16720,16720,16720,0
|
|
20230726,170900,169166200600,16720,16720,16720,16720,0
|
|
20230726,170800,169166200600,16720,16720,16720,16720,0
|
|
20230726,170700,169166200600,16720,16720,16720,16720,0
|
|
20230726,170600,169166200600,16720,16720,16720,16720,169022
|
|
20230726,170500,169166200600,16720,16720,16720,16720,0
|
|
20230726,170400,169166200600,16720,16720,16720,16720,0
|
|
20230726,170300,169166200600,16720,16720,16720,16720,0
|
|
20230726,170200,169166200600,16720,16720,16720,16720,0
|
|
20230726,170100,169166200600,16720,16720,16720,16720,0
|
|
20230726,170000,169166200600,16720,16720,16720,16720,0
|
|
20230726,165900,169166200600,16720,16720,16720,16720,0
|
|
20230726,165800,169166200600,16720,16720,16720,16720,0
|
|
20230726,165700,169166200600,16720,16720,16720,16720,0
|
|
20230726,165600,169166200600,16720,16720,16720,16720,0
|
|
20230726,165500,169166200600,16720,16720,16720,16720,0
|
|
20230726,165400,169166200600,16720,16720,16720,16720,0
|
|
20230726,165300,169166200600,16720,16720,16720,16720,0
|
|
20230726,165200,169166200600,16720,16720,16720,16720,0
|
|
20230726,165100,169166200600,16720,16720,16720,16720,0
|
|
20230726,165000,169166200600,16720,16720,16720,16720,0
|
|
20230726,164900,169166200600,16720,16720,16720,16720,0
|
|
20230726,164800,169166200600,16720,16720,16720,16720,0
|
|
20230726,164700,169166200600,16720,16720,16720,16720,0
|
|
20230726,164600,169166200600,16720,16720,16720,16720,0
|
|
20230726,164500,169166200600,16720,16720,16720,16720,0
|
|
20230726,164400,169166200600,16720,16720,16720,16720,0
|
|
20230726,164300,169166200600,16720,16720,16720,16720,0
|
|
20230726,164200,169166200600,16720,16720,16720,16720,0
|
|
20230726,164100,169166200600,16720,16720,16720,16720,0
|
|
20230726,164000,169166200600,16720,16720,16720,16720,0
|
|
20230726,163900,169166200600,16720,16720,16720,16720,0
|
|
20230726,163800,169166200600,16720,16720,16720,16720,0
|
|
20230726,163700,169166200600,16720,16720,16720,16720,0
|
|
20230726,163600,169166200600,16720,16720,16720,16720,169022
|
|
20230726,163500,169166200600,16720,16720,16720,16720,0
|
|
20230726,163400,169166200600,16720,16720,16720,16720,0
|
|
20230726,163300,169166200600,16720,16720,16720,16720,0
|
|
20230726,163200,169166200600,16720,16720,16720,16720,0
|
|
20230726,163100,169166200600,16720,16720,16720,16720,0
|
|
20230726,163000,169166200600,16720,16720,16720,16720,0
|
|
20230726,162900,169166200600,16720,16720,16720,16720,0
|
|
20230726,162800,169166200600,16720,16720,16720,16720,0
|
|
20230726,162700,169166200600,16720,16720,16720,16720,0
|
|
20230726,162600,169166200600,16720,16720,16720,16720,0
|
|
20230726,162500,169166200600,16720,16720,16720,16720,0
|
|
20230726,162400,169166200600,16720,16720,16720,16720,0
|
|
20230726,162300,169166200600,16720,16720,16720,16720,0
|
|
20230726,162200,169166200600,16720,16720,16720,16720,0
|
|
20230726,162100,169166200600,16720,16720,16720,16720,0
|
|
20230726,162000,169166200600,16720,16720,16720,16720,0
|
|
20230726,161900,169166200600,16720,16720,16720,16720,0
|
|
20230726,161800,169166200600,16720,16720,16720,16720,0
|
|
20230726,161700,169166200600,16720,16720,16720,16720,0
|
|
20230726,161600,169166200600,16720,16720,16720,16720,0
|
|
20230726,161500,169166200600,16720,16720,16720,16720,0
|
|
20230726,161400,169166200600,16720,16720,16720,16720,0
|
|
20230726,161300,169166200600,16720,16720,16720,16720,0
|
|
20230726,161200,169166200600,16720,16720,16720,16720,0
|
|
20230726,161100,169166200600,16720,16720,16720,16720,0
|
|
20230726,161000,169166200600,16720,16720,16720,16720,0
|
|
20230726,160900,169166200600,16720,16720,16720,16720,0
|
|
20230726,160800,169166200600,16720,16720,16720,16720,0
|
|
20230726,160700,169166200600,16720,16720,16720,16720,0
|
|
20230726,160600,169166200600,16720,16720,16720,16720,169022
|
|
20230726,160500,169166200600,16720,16720,16720,16720,0
|
|
20230726,160400,169166200600,16720,16720,16720,16720,0
|
|
20230726,160300,169166200600,16720,16720,16720,16720,0
|
|
20230726,160200,169166200600,16720,16720,16720,16720,0
|
|
20230726,160100,169166200600,16720,16720,16720,16720,0
|
|
20230726,160000,169166200600,16720,16720,16720,16720,0
|
|
20230726,155900,169166200600,16720,16720,16720,16720,0
|
|
20230726,155800,169166200600,16720,16720,16720,16720,0
|
|
20230726,155700,169166200600,16720,16720,16720,16720,0
|
|
20230726,155600,169166200600,16720,16720,16720,16720,0
|
|
20230726,155500,169166200600,16720,16720,16720,16720,0
|
|
20230726,155400,169166200600,16720,16720,16720,16720,0
|
|
20230726,155300,169166200600,16720,16720,16720,16720,0
|
|
20230726,155200,169166200600,16720,16720,16720,16720,0
|
|
20230726,155100,169166200600,16720,16720,16720,16720,0
|
|
20230726,155000,169166200600,16720,16720,16720,16720,0
|
|
20230726,154900,169166200600,16720,16720,16720,16720,0
|
|
20230726,154800,169166200600,16720,16720,16720,16720,0
|
|
20230726,154700,169166200600,16720,16720,16720,16720,0
|
|
20230726,154600,169166200600,16720,16720,16720,16720,0
|
|
20230726,154500,169166200600,16720,16720,16720,16720,0
|
|
20230726,154400,169166200600,16720,16720,16720,16720,0
|
|
20230726,154300,169166200600,16720,16720,16720,16720,0
|
|
20230726,154200,169166200600,16720,16720,16720,16720,0
|
|
20230726,154100,169166200600,16720,16720,16720,16720,0
|
|
20230726,154000,169166200600,16720,16720,16720,16720,0
|
|
20230726,153900,169166200600,16720,16720,16720,16720,0
|
|
20230726,153800,169166200600,16720,16720,16720,16720,0
|
|
20230726,153700,169166200600,16720,16720,16720,16720,0
|
|
20230726,153600,169166200600,16720,16720,16720,16720,169022
|
|
20230726,153500,169166200600,16720,16720,16720,16720,0
|
|
20230726,153400,169166200600,16720,16720,16720,16720,0
|
|
20230726,153300,169166200600,16720,16720,16720,16720,0
|
|
20230726,153200,169166200600,16720,16720,16720,16720,0
|
|
20230726,153100,169166200600,16720,16720,16720,16720,0
|
|
20230726,153000,169166200600,16720,16720,16720,16720,169022
|
|
20230726,152900,166340152760,16730,16730,16730,16730,0
|
|
20230726,152800,166340152760,16730,16730,16730,16730,0
|
|
20230726,152700,166340152760,16730,16730,16730,16730,0
|
|
20230726,152600,166340152760,16730,16730,16730,16730,0
|
|
20230726,152500,166340152760,16730,16730,16730,16730,0
|
|
20230726,152400,166340152760,16730,16730,16730,16730,0
|
|
20230726,152300,166340152760,16730,16730,16730,16730,0
|
|
20230726,152200,166340152760,16730,16730,16730,16730,0
|
|
20230726,152100,166340152760,16730,16730,16730,16730,0
|
|
20230726,152000,166340152760,16730,16730,16730,16730,0
|
|
20230726,151900,166340152760,16730,16720,16730,16720,25100
|
|
20230726,151800,165920371170,16730,16720,16730,16720,51144
|
|
20230726,151700,165065171570,16730,16720,16740,16720,15188
|
|
20230726,151600,164811122120,16730,16730,16740,16720,24370
|
|
20230726,151500,164403507140,16740,16730,16740,16720,16936
|
|
20230726,151400,164120144960,16740,16730,16740,16720,36831
|
|
20230726,151300,163504041870,16730,16720,16740,16720,13416
|
|
20230726,151200,163279564590,16730,16740,16750,16720,14512
|
|
20230726,151100,163036710590,16750,16740,16750,16740,3989
|
|
20230726,151000,162969920310,16750,16750,16750,16740,21139
|
|
20230726,150900,162615950300,16750,16720,16750,16720,12832
|
|
20230726,150800,162401213590,16730,16740,16750,16720,57619
|
|
20230726,150700,161436791250,16740,16740,16750,16740,11387
|
|
20230726,150600,161246119440,16750,16730,16750,16730,15185
|
|
20230726,150500,160991947130,16730,16750,16750,16730,21936
|
|
20230726,150400,160624711500,16750,16760,16760,16740,10637
|
|
20230726,150300,160446540010,16760,16750,16770,16750,10650
|
|
20230726,150200,160268100820,16760,16750,16770,16750,7825
|
|
20230726,150100,160136955330,16760,16760,16770,16750,13141
|
|
20230726,150000,159916718100,16770,16770,16780,16750,15957
|
|
20230726,145900,159649227740,16770,16780,16790,16760,20613
|
|
20230726,145800,159303477810,16790,16780,16790,16770,8925
|
|
20230726,145700,159153718660,16780,16760,16780,16750,14652
|
|
20230726,145600,158908080200,16760,16760,16760,16740,5584
|
|
20230726,145500,158814544320,16750,16760,16770,16740,10480
|
|
20230726,145400,158638918000,16760,16730,16760,16730,15045
|
|
20230726,145300,158387071300,16740,16730,16740,16720,13119
|
|
20230726,145200,158167596160,16730,16730,16730,16720,4286
|
|
20230726,145100,158095903060,16730,16720,16730,16720,7017
|
|
20230726,145000,157978533800,16730,16720,16730,16720,8558
|
|
20230726,144900,157835414890,16730,16720,16730,16710,9341
|
|
20230726,144800,157679253210,16710,16730,16730,16710,11052
|
|
20230726,144700,157494492430,16730,16740,16740,16730,11013
|
|
20230726,144600,157310236790,16740,16740,16750,16730,9196
|
|
20230726,144500,157156309850,16740,16730,16750,16730,19354
|
|
20230726,144400,156832313250,16730,16730,16730,16710,15968
|
|
20230726,144300,156565322110,16730,16730,16730,16720,5781
|
|
20230726,144200,156468633210,16730,16740,16740,16720,7742
|
|
20230726,144100,156339103820,16740,16730,16740,16720,12767
|
|
20230726,144000,156125485460,16730,16720,16730,16710,19274
|
|
20230726,143900,155803200910,16720,16730,16740,16720,12739
|
|
20230726,143800,155590142870,16740,16730,16740,16720,10317
|
|
20230726,143700,155417555530,16730,16740,16740,16730,4588
|
|
20230726,143600,155340790590,16740,16730,16760,16730,14782
|
|
20230726,143500,155093360220,16760,16720,16760,16710,41677
|
|
20230726,143400,154396476350,16720,16720,16720,16700,15691
|
|
20230726,143300,154134231020,16720,16710,16720,16710,3421
|
|
20230726,143200,154077044900,16710,16710,16720,16700,4690
|
|
20230726,143100,153998673750,16710,16710,16740,16700,18561
|
|
20230726,143000,153688315690,16700,16690,16700,16690,8851
|
|
20230726,142900,153540555530,16690,16680,16690,16670,9781
|
|
20230726,142800,153377384490,16680,16670,16700,16660,24626
|
|
20230726,142700,152966739250,16680,16660,16680,16650,15329
|
|
20230726,142600,152711377560,16670,16670,16670,16650,16242
|
|
20230726,142500,152440861470,16670,16670,16680,16660,5533
|
|
20230726,142400,152348626940,16680,16660,16700,16660,9023
|
|
20230726,142300,152198180810,16670,16650,16670,16650,12782
|
|
20230726,142200,151985243730,16660,16660,16680,16650,20683
|
|
20230726,142100,151640630570,16660,16660,16670,16660,6536
|
|
20230726,142000,151531706980,16670,16700,16700,16660,13338
|
|
20230726,141900,151309208780,16700,16720,16730,16700,19684
|
|
20230726,141800,150980271060,16710,16730,16740,16710,19149
|
|
20230726,141700,150660087480,16720,16710,16720,16700,13707
|
|
20230726,141600,150431025090,16700,16690,16720,16680,13612
|
|
20230726,141500,150203669440,16690,16660,16710,16650,31488
|
|
20230726,141400,149678518110,16670,16660,16670,16660,12708
|
|
20230726,141300,149466783400,16670,16640,16680,16640,15597
|
|
20230726,141200,149206843040,16650,16650,16660,16640,8492
|
|
20230726,141100,149065452010,16660,16690,16710,16650,4383
|
|
20230726,141000,148992357760,16690,16620,16700,16620,34218
|
|
20230726,140900,148421944140,16620,16630,16630,16610,25984
|
|
20230726,140800,147990073460,16620,16620,16640,16620,21690
|
|
20230726,140700,147629494060,16630,16630,16640,16620,9409
|
|
20230726,140600,147473051900,16630,16670,16680,16630,25273
|
|
20230726,140500,147052162690,16660,16670,16690,16660,7977
|
|
20230726,140400,146919222590,16670,16650,16680,16640,13579
|
|
20230726,140300,146693092910,16650,16670,16690,16640,18068
|
|
20230726,140200,146392047850,16670,16620,16680,16620,29091
|
|
20230726,140100,145907579300,16620,16620,16640,16610,33115
|
|
20230726,140000,145357269800,16620,16620,16640,16610,33269
|
|
20230726,135900,144804381750,16620,16620,16630,16610,43599
|
|
20230726,135800,144080006810,16610,16640,16640,16610,30218
|
|
20230726,135700,143577583410,16630,16680,16680,16630,30019
|
|
20230726,135600,143077525710,16670,16720,16730,16670,32742
|
|
20230726,135500,142530852110,16720,16730,16740,16710,15382
|
|
20230726,135400,142273562250,16730,16790,16800,16720,74861
|
|
20230726,135300,141019715460,16790,16800,16810,16770,19941
|
|
20230726,135200,140684715020,16800,16800,16830,16770,34931
|
|
20230726,135100,140097424790,16800,16760,16810,16760,22787
|
|
20230726,135000,139714943730,16760,16750,16770,16740,16384
|
|
20230726,134900,139440351930,16750,16750,16770,16740,12645
|
|
20230726,134800,139228549460,16750,16760,16770,16740,17159
|
|
20230726,134700,138941139300,16760,16770,16770,16750,17737
|
|
20230726,134600,138643840390,16760,16750,16770,16750,13537
|
|
20230726,134500,138416955310,16750,16770,16770,16730,20714
|
|
20230726,134400,138069926540,16770,16740,16800,16730,23866
|
|
20230726,134300,137669812750,16740,16720,16740,16720,12913
|
|
20230726,134200,137453698970,16720,16720,16730,16710,18805
|
|
20230726,134100,137139313900,16720,16730,16740,16720,13680
|
|
20230726,134000,136910517180,16730,16750,16770,16700,22504
|
|
20230726,133900,136534310470,16760,16800,16880,16750,35164
|
|
20230726,133800,135943178250,16790,16770,16800,16770,24185
|
|
20230726,133700,135537166650,16780,16750,16780,16730,52031
|
|
20230726,133600,134665512260,16750,16720,16750,16710,30467
|
|
20230726,133500,134155673530,16720,16700,16740,16690,44809
|
|
20230726,133400,133406929860,16700,16720,16720,16680,21094
|
|
20230726,133300,133054676640,16710,16690,16730,16680,25346
|
|
20230726,133200,132631326350,16690,16670,16700,16610,35452
|
|
20230726,133100,132040509390,16670,16640,16680,16640,20053
|
|
20230726,133000,131706463250,16640,16630,16650,16620,40497
|
|
20230726,132900,131032795770,16630,16630,16630,16610,8258
|
|
20230726,132800,130895563880,16630,16640,16650,16620,20262
|
|
20230726,132700,130558517760,16630,16650,16650,16630,14745
|
|
20230726,132600,130313192660,16640,16630,16650,16620,20983
|
|
20230726,132500,129964224820,16630,16630,16640,16600,18861
|
|
20230726,132400,129650663760,16640,16620,16640,16610,33167
|
|
20230726,132300,129099115170,16630,16590,16630,16590,21444
|
|
20230726,132200,128743041220,16590,16580,16600,16570,23915
|
|
20230726,132100,128346482320,16580,16580,16590,16580,12673
|
|
20230726,132000,128136320290,16590,16600,16600,16580,13435
|
|
20230726,131900,127913469060,16590,16610,16610,16590,11822
|
|
20230726,131800,127717218160,16610,16600,16610,16590,19588
|
|
20230726,131700,127392001750,16600,16560,16600,16560,18153
|
|
20230726,131600,127091167990,16570,16580,16580,16560,41715
|
|
20230726,131500,126400002710,16570,16580,16590,16570,10274
|
|
20230726,131400,126229737600,16570,16580,16590,16570,13063
|
|
20230726,131300,126013144540,16590,16580,16600,16570,11551
|
|
20230726,131200,125821602470,16580,16590,16600,16570,8275
|
|
20230726,131100,125684428000,16590,16590,16600,16580,8445
|
|
20230726,131000,125544332610,16600,16550,16600,16550,22882
|
|
20230726,130900,125165211550,16560,16560,16570,16550,19538
|
|
20230726,130800,124841710440,16560,16590,16590,16550,27995
|
|
20230726,130700,124377938940,16580,16570,16590,16560,28751
|
|
20230726,130600,123901584080,16580,16600,16610,16570,57218
|
|
20230726,130500,122952604540,16600,16620,16620,16600,63980
|
|
20230726,130400,121890186640,16620,16630,16630,16610,22764
|
|
20230726,130300,121511830540,16620,16640,16650,16620,30356
|
|
20230726,130200,121006939670,16640,16630,16660,16630,47699
|
|
20230726,130100,120212976100,16640,16650,16650,16630,9731
|
|
20230726,130000,120051079350,16650,16630,16650,16630,8724
|
|
20230726,125900,119905927580,16640,16640,16650,16630,6222
|
|
20230726,125800,119802418670,16640,16640,16650,16630,11073
|
|
20230726,125700,119618221100,16640,16630,16650,16620,8740
|
|
20230726,125600,119472859470,16630,16640,16660,16620,52209
|
|
20230726,125500,118604514240,16640,16660,16660,16640,84719
|
|
20230726,125400,117193873710,16660,16660,16660,16650,21278
|
|
20230726,125300,116839466190,16660,16650,16660,16650,17486
|
|
20230726,125200,116548237960,16660,16660,16660,16650,9863
|
|
20230726,125100,116383939860,16660,16660,16670,16650,10315
|
|
20230726,125000,116212106200,16670,16660,16670,16650,27344
|
|
20230726,124900,115756535790,16670,16690,16690,16660,13649
|
|
20230726,124800,115528965290,16680,16660,16690,16650,13572
|
|
20230726,124700,115302747170,16660,16660,16670,16650,33333
|
|
20230726,124600,114747503540,16670,16660,16670,16660,10297
|
|
20230726,124500,114575903330,16660,16660,16660,16650,34223
|
|
20230726,124400,114005816400,16660,16720,16720,16660,115242
|
|
20230726,124300,112082837890,16720,16720,16730,16710,8577
|
|
20230726,124200,111939427990,16720,16720,16730,16710,12740
|
|
20230726,124100,111726420870,16720,16710,16720,16710,13034
|
|
20230726,124000,111508547370,16720,16720,16720,16710,8907
|
|
20230726,123900,111359675210,16710,16710,16720,16710,6703
|
|
20230726,123800,111247658920,16710,16700,16720,16700,16154
|
|
20230726,123700,110977786170,16700,16700,16710,16700,23587
|
|
20230726,123600,110583862890,16700,16710,16720,16700,35241
|
|
20230726,123500,109995189220,16710,16740,16740,16710,108379
|
|
20230726,123400,108183166680,16730,16740,16740,16730,4851
|
|
20230726,123300,108101995770,16740,16740,16750,16730,28615
|
|
20230726,123200,107622968220,16750,16750,16750,16740,32547
|
|
20230726,123100,107078076230,16750,16750,16750,16740,4496
|
|
20230726,123000,107002774090,16740,16750,16750,16740,6485
|
|
20230726,122900,106894166360,16740,16750,16750,16740,10449
|
|
20230726,122800,106719197650,16750,16750,16760,16740,9960
|
|
20230726,122700,106552370880,16750,16750,16760,16740,18922
|
|
20230726,122600,106235409820,16750,16760,16760,16750,8532
|
|
20230726,122500,106092437730,16760,16760,16770,16740,41308
|
|
20230726,122400,105400359460,16750,16760,16760,16750,10753
|
|
20230726,122300,105220184580,16760,16760,16760,16750,17895
|
|
20230726,122200,104920409300,16760,16770,16780,16750,39836
|
|
20230726,122100,104252610140,16780,16790,16790,16770,20901
|
|
20230726,122000,103901888940,16780,16790,16790,16780,4381
|
|
20230726,121900,103828348060,16790,16780,16790,16780,4681
|
|
20230726,121800,103749788370,16780,16780,16790,16780,6838
|
|
20230726,121700,103635001370,16790,16790,16800,16790,20163
|
|
20230726,121600,103296460240,16790,16800,16800,16790,5817
|
|
20230726,121500,103198780980,16800,16810,16810,16790,37156
|
|
20230726,121400,102574565110,16810,16800,16810,16800,10529
|
|
20230726,121300,102397661080,16810,16810,16810,16800,12704
|
|
20230726,121200,102184220850,16810,16830,16830,16800,47744
|
|
20230726,121100,101381362310,16830,16840,16840,16820,12360
|
|
20230726,121000,101173376650,16830,16830,16840,16830,4063
|
|
20230726,120900,101104980690,16840,16840,16850,16830,10325
|
|
20230726,120800,100931098970,16850,16850,16870,16850,13260
|
|
20230726,120700,100707551900,16850,16860,16860,16850,4500
|
|
20230726,120600,100631695170,16850,16860,16860,16850,6897
|
|
20230726,120500,100515453190,16860,16850,16860,16850,2064
|
|
20230726,120400,100480667100,16850,16860,16870,16850,5715
|
|
20230726,120300,100384314120,16870,16870,16870,16850,3052
|
|
20230726,120200,100332846160,16870,16870,16870,16850,7004
|
|
20230726,120100,100214750750,16870,16870,16870,16860,2886
|
|
20230726,120000,100166084640,16870,16850,16870,16850,3984
|
|
20230726,115900,100098925820,16860,16830,16860,16830,3497
|
|
20230726,115800,100039998270,16830,16830,16830,16820,10841
|
|
20230726,115700,99857586250,16830,16820,16850,16820,7428
|
|
20230726,115600,99732610680,16830,16810,16840,16810,17339
|
|
20230726,115500,99440952600,16810,16840,16840,16810,24533
|
|
20230726,115400,99028177950,16830,16840,16850,16830,4970
|
|
20230726,115300,98944505360,16840,16850,16850,16830,7543
|
|
20230726,115200,98817475200,16850,16850,16860,16840,8585
|
|
20230726,115100,98672800060,16860,16840,16860,16840,7061
|
|
20230726,115000,98553813440,16840,16830,16840,16830,9275
|
|
20230726,114900,98397645520,16830,16840,16840,16830,6088
|
|
20230726,114800,98295177900,16830,16840,16850,16830,3441
|
|
20230726,114700,98237228270,16840,16820,16840,16820,14294
|
|
20230726,114600,97996667120,16820,16820,16830,16810,5402
|
|
20230726,114500,97905819640,16820,16820,16830,16820,10681
|
|
20230726,114400,97726139170,16830,16830,16830,16820,6939
|
|
20230726,114300,97609360170,16830,16830,16840,16820,12629
|
|
20230726,114200,97396838120,16830,16830,16840,16820,4604
|
|
20230726,114100,97319372930,16830,16830,16830,16820,1974
|
|
20230726,114000,97286165180,16830,16820,16830,16810,6234
|
|
20230726,113900,97181295290,16820,16820,16820,16810,12976
|
|
20230726,113800,96963119200,16810,16820,16820,16810,7466
|
|
20230726,113700,96837566210,16810,16830,16840,16810,17999
|
|
20230726,113600,96534846460,16830,16830,16830,16820,3559
|
|
20230726,113500,96474961810,16830,16830,16830,16820,5283
|
|
20230726,113400,96386085250,16820,16830,16840,16820,5687
|
|
20230726,113300,96290385230,16840,16840,16850,16830,3749
|
|
20230726,113200,96227249140,16840,16840,16840,16830,5645
|
|
20230726,113100,96132197910,16830,16840,16840,16830,7616
|
|
20230726,113000,96004003510,16830,16830,16840,16830,3095
|
|
20230726,112900,95951898250,16840,16810,16840,16810,11473
|
|
20230726,112800,95758857160,16810,16800,16820,16800,5896
|
|
20230726,112700,95659750560,16800,16830,16830,16800,5738
|
|
20230726,112600,95563278530,16830,16810,16830,16800,7417
|
|
20230726,112500,95438570150,16810,16810,16810,16800,9325
|
|
20230726,112400,95281859160,16810,16810,16820,16800,16366
|
|
20230726,112300,95006835360,16810,16840,16840,16810,8508
|
|
20230726,112200,94863766190,16830,16840,16840,16820,15609
|
|
20230726,112100,94601016300,16840,16840,16850,16840,4258
|
|
20230726,112000,94529286090,16850,16840,16870,16840,16918
|
|
20230726,111900,94244222050,16850,16830,16850,16830,3053
|
|
20230726,111800,94192799990,16840,16820,16840,16810,5995
|
|
20230726,111700,94091933810,16820,16820,16820,16800,15162
|
|
20230726,111600,93837047870,16810,16810,16820,16810,9610
|
|
20230726,111500,93675500280,16820,16830,16830,16810,8615
|
|
20230726,111400,93530613150,16830,16850,16850,16820,19912
|
|
20230726,111300,93195331350,16850,16840,16860,16840,8450
|
|
20230726,111200,93052949370,16840,16840,16850,16840,4901
|
|
20230726,111100,92970415210,16840,16850,16850,16830,15142
|
|
20230726,111000,92715503810,16850,16850,16860,16840,14440
|
|
20230726,110900,92472190420,16860,16870,16870,16850,15948
|
|
20230726,110800,92203325920,16870,16870,16870,16860,4111
|
|
20230726,110700,92133993140,16860,16860,16880,16860,6257
|
|
20230726,110600,92028452570,16860,16870,16880,16860,12030
|
|
20230726,110500,91825519760,16880,16890,16890,16870,7822
|
|
20230726,110400,91693494900,16880,16880,16890,16870,9950
|
|
20230726,110300,91525510300,16890,16900,16910,16880,17501
|
|
20230726,110200,91229805230,16910,16900,16910,16890,16278
|
|
20230726,110100,90954738940,16900,16860,16900,16860,9111
|
|
20230726,110000,90800973010,16860,16870,16880,16850,12034
|
|
20230726,105900,90597999390,16870,16860,16890,16850,7041
|
|
20230726,105800,90479265780,16860,16880,16880,16840,29681
|
|
20230726,105700,89978885220,16870,16870,16890,16870,19914
|
|
20230726,105600,89642759150,16880,16870,16890,16870,22065
|
|
20230726,105500,89270238720,16880,16860,16880,16850,14812
|
|
20230726,105400,89020419370,16860,16860,16870,16850,21994
|
|
20230726,105300,88649552780,16860,16840,16860,16840,15152
|
|
20230726,105200,88394235370,16850,16820,16850,16810,20801
|
|
20230726,105100,88044031420,16830,16760,16830,16760,55590
|
|
20230726,105000,87109698550,16760,16750,16780,16740,10735
|
|
20230726,104900,86929782230,16750,16740,16780,16740,19705
|
|
20230726,104800,86599688950,16750,16740,16750,16730,15752
|
|
20230726,104700,86336024460,16740,16740,16750,16730,12528
|
|
20230726,104600,86126305630,16740,16750,16760,16740,14348
|
|
20230726,104500,85886052890,16740,16730,16760,16720,22088
|
|
20230726,104400,85516370310,16730,16730,16730,16720,22062
|
|
20230726,104300,85147311460,16730,16730,16740,16710,41745
|
|
20230726,104200,84449047150,16730,16720,16730,16710,25277
|
|
20230726,104100,84026445510,16720,16740,16740,16720,33472
|
|
20230726,104000,83466516570,16740,16730,16770,16720,18752
|
|
20230726,103900,83152706770,16740,16740,16760,16730,32109
|
|
20230726,103800,82615117670,16750,16750,16760,16730,40499
|
|
20230726,103700,81936857660,16760,16770,16780,16750,18662
|
|
20230726,103600,81623987940,16780,16800,16800,16770,29729
|
|
20230726,103500,81125146020,16800,16810,16810,16790,11390
|
|
20230726,103400,80933752390,16800,16800,16810,16780,26045
|
|
20230726,103300,80496218170,16800,16790,16810,16780,20494
|
|
20230726,103200,80152091100,16780,16790,16800,16780,25245
|
|
20230726,103100,79728245880,16780,16800,16810,16770,92750
|
|
20230726,103000,78171019460,16800,16810,16830,16800,91248
|
|
20230726,102900,76637592150,16810,16820,16820,16800,59961
|
|
20230726,102800,75629623000,16820,16870,16870,16810,28212
|
|
20230726,102700,75154817300,16870,16840,16870,16840,14456
|
|
20230726,102600,74911136330,16850,16880,16880,16840,16164
|
|
20230726,102500,74638661540,16870,16850,16880,16830,21770
|
|
20230726,102400,74271787560,16840,16860,16880,16830,18516
|
|
20230726,102300,73959782960,16850,16840,16870,16810,70443
|
|
20230726,102200,72774586820,16830,16870,16870,16820,116983
|
|
20230726,102100,70803437020,16880,16890,16900,16870,44215
|
|
20230726,102000,70056929170,16900,16910,16920,16890,36733
|
|
20230726,101900,69435980090,16910,16910,16930,16900,9014
|
|
20230726,101800,69283545560,16900,16890,16910,16890,18857
|
|
20230726,101700,68964883530,16900,16910,16910,16890,29096
|
|
20230726,101600,68473224610,16900,16960,16960,16900,44726
|
|
20230726,101500,67716204160,16960,16960,16970,16950,15674
|
|
20230726,101400,67450345580,16960,16950,16970,16940,19217
|
|
20230726,101300,67124593290,16950,16950,16950,16930,15512
|
|
20230726,101200,66861797100,16940,16920,16950,16920,19385
|
|
20230726,101100,66533652980,16910,16930,16930,16910,18304
|
|
20230726,101000,66224053810,16930,16910,16940,16910,10796
|
|
20230726,100900,66041391570,16910,16930,16950,16900,17117
|
|
20230726,100800,65751763400,16940,16950,16960,16900,34891
|
|
20230726,100700,65161115860,16950,16950,16970,16940,24178
|
|
20230726,100600,64751181750,16950,16940,16960,16930,8676
|
|
20230726,100500,64604146270,16930,16920,16980,16890,40158
|
|
20230726,100400,63924384850,16920,16870,16920,16860,64944
|
|
20230726,100300,62827970350,16870,16890,16900,16870,37052
|
|
20230726,100200,62202523030,16890,16910,16910,16860,85530
|
|
20230726,100100,60757687240,16910,16930,16940,16900,61850
|
|
20230726,100000,59711728570,16940,16950,16960,16920,30849
|
|
20230726,095900,59189049400,16950,16940,16950,16920,45410
|
|
20230726,095800,58420181050,16930,16930,16940,16900,88510
|
|
20230726,095700,56922760060,16930,16970,16970,16930,49040
|
|
20230726,095600,56091384900,16960,17010,17010,16960,158811
|
|
20230726,095500,53392592400,17010,17020,17020,17000,38831
|
|
20230726,095400,52732144230,17010,17040,17050,17010,68216
|
|
20230726,095300,51571010350,17040,17050,17060,17040,24634
|
|
20230726,095200,51151178770,17060,17060,17060,17040,21308
|
|
20230726,095100,50787928600,17060,17040,17060,17030,19919
|
|
20230726,095000,50448383950,17040,17050,17050,17030,22310
|
|
20230726,094900,50068197870,17040,17040,17060,17020,20900
|
|
20230726,094800,49712134500,17040,17020,17040,17010,14583
|
|
20230726,094700,49463990860,17020,17030,17040,17000,110847
|
|
20230726,094600,47577725620,17020,17040,17040,17010,51720
|
|
20230726,094500,46697294340,17030,17060,17070,17030,79957
|
|
20230726,094400,45334217580,17060,17090,17090,17060,103525
|
|
20230726,094300,43566886820,17090,17090,17100,17080,15201
|
|
20230726,094200,43307119690,17080,17100,17100,17080,35047
|
|
20230726,094100,42708133270,17100,17100,17110,17090,32898
|
|
20230726,094000,42145576690,17110,17130,17130,17100,39204
|
|
20230726,093900,41474513760,17130,17160,17160,17120,45835
|
|
20230726,093800,40688857410,17160,17120,17200,17110,32636
|
|
20230726,093700,40129235830,17120,17110,17120,17110,11594
|
|
20230726,093600,39930813790,17120,17100,17140,17090,43397
|
|
20230726,093500,39188534280,17100,17110,17130,17100,38827
|
|
20230726,093400,38524281680,17110,17160,17160,17100,58386
|
|
20230726,093300,37524480590,17160,17150,17190,17140,28247
|
|
20230726,093200,37039700470,17150,17130,17150,17100,39200
|
|
20230726,093100,36368787510,17130,17100,17130,17090,36611
|
|
20230726,093000,35742594090,17100,17110,17110,17080,54558
|
|
20230726,092900,34809819950,17110,17100,17110,17080,26487
|
|
20230726,092800,34356978280,17090,17130,17130,17080,65213
|
|
20230726,092700,33242306930,17130,17110,17150,17100,36961
|
|
20230726,092600,32609523240,17110,17130,17130,17090,20912
|
|
20230726,092500,32251932020,17120,17060,17120,17050,48001
|
|
20230726,092400,31432447520,17060,17120,17120,17050,159327
|
|
20230726,092300,28709966880,17120,17110,17150,17110,68272
|
|
20230726,092200,27540770550,17110,17140,17140,17110,55717
|
|
20230726,092100,26587018060,17130,17160,17160,17130,40308
|
|
20230726,092000,25896118330,17150,17140,17170,17120,63679
|
|
20230726,091900,24804746250,17140,17120,17150,17100,82414
|
|
20230726,091800,23393837600,17120,17240,17240,17120,194674
|
|
20230726,091700,20047993200,17240,17260,17260,17230,58161
|
|
20230726,091600,19045247140,17250,17240,17260,17230,24723
|
|
20230726,091500,18618992310,17240,17210,17250,17210,45805
|
|
20230726,091400,17830130740,17210,17230,17230,17210,69348
|
|
20230726,091300,16636088360,17220,17240,17260,17220,82963
|
|
20230726,091200,15206184510,17230,17270,17270,17230,61073
|
|
20230726,091100,14153101260,17270,17370,17370,17260,127528
|
|
20230726,091000,11944890790,17370,17350,17400,17330,35229
|
|
20230726,090900,11333239410,17350,17330,17350,17320,45647
|
|
20230726,090800,10542189420,17330,17400,17400,17320,53537
|
|
20230726,090700,9612424660,17400,17400,17460,17390,63423
|
|
20230726,090600,8508727740,17400,17490,17500,17390,75979
|
|
20230726,090500,7184667190,17460,17480,17500,17430,91286
|
|
20230726,090400,5589388390,17480,17530,17540,17480,61533
|
|
20230726,090300,4512026990,17530,17590,17600,17510,63597
|
|
20230726,090200,3395845880,17580,17590,17640,17580,34520
|
|
20230726,090100,2787977400,17590,17640,17670,17580,58702
|
|
20230726,090000,1754038820,17660,17760,17770,17640,98489
|