643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194000,7889174210,11660,11660,11660,11660,8987
|
|
20230726,193900,7889174210,11660,11660,11660,11660,0
|
|
20230726,193800,7889174210,11660,11660,11660,11660,0
|
|
20230726,193700,7889174210,11660,11660,11660,11660,0
|
|
20230726,193600,7889174210,11660,11660,11660,11660,0
|
|
20230726,193500,7889174210,11660,11660,11660,11660,0
|
|
20230726,193400,7889174210,11660,11660,11660,11660,0
|
|
20230726,193300,7889174210,11660,11660,11660,11660,0
|
|
20230726,193200,7889174210,11660,11660,11660,11660,0
|
|
20230726,193100,7889174210,11660,11660,11660,11660,0
|
|
20230726,193000,7889174210,11660,11660,11660,11660,0
|
|
20230726,192900,7889174210,11660,11660,11660,11660,0
|
|
20230726,192800,7889174210,11660,11660,11660,11660,0
|
|
20230726,192700,7889174210,11660,11660,11660,11660,0
|
|
20230726,192600,7889174210,11660,11660,11660,11660,0
|
|
20230726,192500,7889174210,11660,11660,11660,11660,0
|
|
20230726,192400,7889174210,11660,11660,11660,11660,0
|
|
20230726,192300,7889174210,11660,11660,11660,11660,0
|
|
20230726,192200,7889174210,11660,11660,11660,11660,0
|
|
20230726,192100,7889174210,11660,11660,11660,11660,0
|
|
20230726,192000,7889174210,11660,11660,11660,11660,0
|
|
20230726,191900,7889174210,11660,11660,11660,11660,0
|
|
20230726,191800,7889174210,11660,11660,11660,11660,0
|
|
20230726,191700,7889174210,11660,11660,11660,11660,0
|
|
20230726,191600,7889174210,11660,11660,11660,11660,0
|
|
20230726,191500,7889174210,11660,11660,11660,11660,0
|
|
20230726,191400,7889174210,11660,11660,11660,11660,0
|
|
20230726,191300,7889174210,11660,11660,11660,11660,0
|
|
20230726,191200,7889174210,11660,11660,11660,11660,0
|
|
20230726,191100,7889174210,11660,11660,11660,11660,0
|
|
20230726,191000,7889174210,11660,11660,11660,11660,8987
|
|
20230726,190900,7889174210,11660,11660,11660,11660,0
|
|
20230726,190800,7889174210,11660,11660,11660,11660,0
|
|
20230726,190700,7889174210,11660,11660,11660,11660,0
|
|
20230726,190600,7889174210,11660,11660,11660,11660,0
|
|
20230726,190500,7889174210,11660,11660,11660,11660,0
|
|
20230726,190400,7889174210,11660,11660,11660,11660,0
|
|
20230726,190300,7889174210,11660,11660,11660,11660,0
|
|
20230726,190200,7889174210,11660,11660,11660,11660,0
|
|
20230726,190100,7889174210,11660,11660,11660,11660,0
|
|
20230726,190000,7889174210,11660,11660,11660,11660,0
|
|
20230726,185900,7889174210,11660,11660,11660,11660,0
|
|
20230726,185800,7889174210,11660,11660,11660,11660,0
|
|
20230726,185700,7889174210,11660,11660,11660,11660,0
|
|
20230726,185600,7889174210,11660,11660,11660,11660,0
|
|
20230726,185500,7889174210,11660,11660,11660,11660,0
|
|
20230726,185400,7889174210,11660,11660,11660,11660,0
|
|
20230726,185300,7889174210,11660,11660,11660,11660,0
|
|
20230726,185200,7889174210,11660,11660,11660,11660,0
|
|
20230726,185100,7889174210,11660,11660,11660,11660,0
|
|
20230726,185000,7889174210,11660,11660,11660,11660,0
|
|
20230726,184900,7889174210,11660,11660,11660,11660,0
|
|
20230726,184800,7889174210,11660,11660,11660,11660,0
|
|
20230726,184700,7889174210,11660,11660,11660,11660,0
|
|
20230726,184600,7889174210,11660,11660,11660,11660,0
|
|
20230726,184500,7889174210,11660,11660,11660,11660,0
|
|
20230726,184400,7889174210,11660,11660,11660,11660,0
|
|
20230726,184300,7889174210,11660,11660,11660,11660,0
|
|
20230726,184200,7889174210,11660,11660,11660,11660,0
|
|
20230726,184100,7889174210,11660,11660,11660,11660,0
|
|
20230726,184000,7889174210,11660,11660,11660,11660,8987
|
|
20230726,183900,7889174210,11660,11660,11660,11660,0
|
|
20230726,183800,7889174210,11660,11660,11660,11660,0
|
|
20230726,183700,7889174210,11660,11660,11660,11660,0
|
|
20230726,183600,7889174210,11660,11660,11660,11660,0
|
|
20230726,183500,7889174210,11660,11660,11660,11660,0
|
|
20230726,183400,7889174210,11660,11660,11660,11660,0
|
|
20230726,183300,7889174210,11660,11660,11660,11660,0
|
|
20230726,183200,7889174210,11660,11660,11660,11660,0
|
|
20230726,183100,7889174210,11660,11660,11660,11660,0
|
|
20230726,183000,7889174210,11660,11660,11660,11660,0
|
|
20230726,182900,7889174210,11660,11660,11660,11660,0
|
|
20230726,182800,7889174210,11660,11660,11660,11660,0
|
|
20230726,182700,7889174210,11660,11660,11660,11660,0
|
|
20230726,182600,7889174210,11660,11660,11660,11660,0
|
|
20230726,182500,7889174210,11660,11660,11660,11660,0
|
|
20230726,182400,7889174210,11660,11660,11660,11660,0
|
|
20230726,182300,7889174210,11660,11660,11660,11660,0
|
|
20230726,182200,7889174210,11660,11660,11660,11660,0
|
|
20230726,182100,7889174210,11660,11660,11660,11660,0
|
|
20230726,182000,7889174210,11660,11660,11660,11660,0
|
|
20230726,181900,7889174210,11660,11660,11660,11660,0
|
|
20230726,181800,7889174210,11660,11660,11660,11660,0
|
|
20230726,181700,7889174210,11660,11660,11660,11660,0
|
|
20230726,181600,7889174210,11660,11660,11660,11660,0
|
|
20230726,181500,7889174210,11660,11660,11660,11660,0
|
|
20230726,181400,7889174210,11660,11660,11660,11660,0
|
|
20230726,181300,7889174210,11660,11660,11660,11660,0
|
|
20230726,181200,7889174210,11660,11660,11660,11660,0
|
|
20230726,181100,7889174210,11660,11660,11660,11660,0
|
|
20230726,181000,7889174210,11660,11660,11660,11660,8987
|
|
20230726,180900,7889174210,11660,11660,11660,11660,0
|
|
20230726,180800,7889174210,11660,11660,11660,11660,0
|
|
20230726,180700,7889174210,11660,11660,11660,11660,0
|
|
20230726,180600,7889174210,11660,11660,11660,11660,0
|
|
20230726,180500,7889174210,11660,11660,11660,11660,0
|
|
20230726,180400,7889174210,11660,11660,11660,11660,0
|
|
20230726,180300,7889174210,11660,11660,11660,11660,0
|
|
20230726,180200,7889174210,11660,11660,11660,11660,0
|
|
20230726,180100,7889174210,11660,11660,11660,11660,0
|
|
20230726,180000,7889174210,11660,11660,11660,11660,0
|
|
20230726,175900,7889174210,11660,11660,11660,11660,0
|
|
20230726,175800,7889174210,11660,11660,11660,11660,0
|
|
20230726,175700,7889174210,11660,11660,11660,11660,0
|
|
20230726,175600,7889174210,11660,11660,11660,11660,0
|
|
20230726,175500,7889174210,11660,11660,11660,11660,0
|
|
20230726,175400,7889174210,11660,11660,11660,11660,0
|
|
20230726,175300,7889174210,11660,11660,11660,11660,0
|
|
20230726,175200,7889174210,11660,11660,11660,11660,0
|
|
20230726,175100,7889174210,11660,11660,11660,11660,0
|
|
20230726,175000,7889174210,11660,11660,11660,11660,0
|
|
20230726,174900,7889174210,11660,11660,11660,11660,0
|
|
20230726,174800,7889174210,11660,11660,11660,11660,0
|
|
20230726,174700,7889174210,11660,11660,11660,11660,0
|
|
20230726,174600,7889174210,11660,11660,11660,11660,0
|
|
20230726,174500,7889174210,11660,11660,11660,11660,0
|
|
20230726,174400,7889174210,11660,11660,11660,11660,0
|
|
20230726,174300,7889174210,11660,11660,11660,11660,0
|
|
20230726,174200,7889174210,11660,11660,11660,11660,0
|
|
20230726,174100,7889174210,11660,11660,11660,11660,0
|
|
20230726,174000,7889174210,11660,11660,11660,11660,8987
|
|
20230726,173900,7889174210,11660,11660,11660,11660,0
|
|
20230726,173800,7889174210,11660,11660,11660,11660,0
|
|
20230726,173700,7889174210,11660,11660,11660,11660,0
|
|
20230726,173600,7889174210,11660,11660,11660,11660,0
|
|
20230726,173500,7889174210,11660,11660,11660,11660,0
|
|
20230726,173400,7889174210,11660,11660,11660,11660,0
|
|
20230726,173300,7889174210,11660,11660,11660,11660,0
|
|
20230726,173200,7889174210,11660,11660,11660,11660,0
|
|
20230726,173100,7889174210,11660,11660,11660,11660,0
|
|
20230726,173000,7889174210,11660,11660,11660,11660,0
|
|
20230726,172900,7889174210,11660,11660,11660,11660,0
|
|
20230726,172800,7889174210,11660,11660,11660,11660,0
|
|
20230726,172700,7889174210,11660,11660,11660,11660,0
|
|
20230726,172600,7889174210,11660,11660,11660,11660,0
|
|
20230726,172500,7889174210,11660,11660,11660,11660,0
|
|
20230726,172400,7889174210,11660,11660,11660,11660,0
|
|
20230726,172300,7889174210,11660,11660,11660,11660,0
|
|
20230726,172200,7889174210,11660,11660,11660,11660,0
|
|
20230726,172100,7889174210,11660,11660,11660,11660,0
|
|
20230726,172000,7889174210,11660,11660,11660,11660,0
|
|
20230726,171900,7889174210,11660,11660,11660,11660,0
|
|
20230726,171800,7889174210,11660,11660,11660,11660,0
|
|
20230726,171700,7889174210,11660,11660,11660,11660,0
|
|
20230726,171600,7889174210,11660,11660,11660,11660,0
|
|
20230726,171500,7889174210,11660,11660,11660,11660,0
|
|
20230726,171400,7889174210,11660,11660,11660,11660,0
|
|
20230726,171300,7889174210,11660,11660,11660,11660,0
|
|
20230726,171200,7889174210,11660,11660,11660,11660,0
|
|
20230726,171100,7889174210,11660,11660,11660,11660,0
|
|
20230726,171000,7889174210,11660,11660,11660,11660,8987
|
|
20230726,170900,7889174210,11660,11660,11660,11660,0
|
|
20230726,170800,7889174210,11660,11660,11660,11660,0
|
|
20230726,170700,7889174210,11660,11660,11660,11660,0
|
|
20230726,170600,7889174210,11660,11660,11660,11660,0
|
|
20230726,170500,7889174210,11660,11660,11660,11660,0
|
|
20230726,170400,7889174210,11660,11660,11660,11660,0
|
|
20230726,170300,7889174210,11660,11660,11660,11660,0
|
|
20230726,170200,7889174210,11660,11660,11660,11660,0
|
|
20230726,170100,7889174210,11660,11660,11660,11660,0
|
|
20230726,170000,7889174210,11660,11660,11660,11660,0
|
|
20230726,165900,7889174210,11660,11660,11660,11660,0
|
|
20230726,165800,7889174210,11660,11660,11660,11660,0
|
|
20230726,165700,7889174210,11660,11660,11660,11660,0
|
|
20230726,165600,7889174210,11660,11660,11660,11660,0
|
|
20230726,165500,7889174210,11660,11660,11660,11660,0
|
|
20230726,165400,7889174210,11660,11660,11660,11660,0
|
|
20230726,165300,7889174210,11660,11660,11660,11660,0
|
|
20230726,165200,7889174210,11660,11660,11660,11660,0
|
|
20230726,165100,7889174210,11660,11660,11660,11660,0
|
|
20230726,165000,7889174210,11660,11660,11660,11660,0
|
|
20230726,164900,7889174210,11660,11660,11660,11660,0
|
|
20230726,164800,7889174210,11660,11660,11660,11660,0
|
|
20230726,164700,7889174210,11660,11660,11660,11660,0
|
|
20230726,164600,7889174210,11660,11660,11660,11660,0
|
|
20230726,164500,7889174210,11660,11660,11660,11660,0
|
|
20230726,164400,7889174210,11660,11660,11660,11660,0
|
|
20230726,164300,7889174210,11660,11660,11660,11660,0
|
|
20230726,164200,7889174210,11660,11660,11660,11660,0
|
|
20230726,164100,7889174210,11660,11660,11660,11660,0
|
|
20230726,164000,7889174210,11660,11660,11660,11660,8987
|
|
20230726,163900,7889174210,11660,11660,11660,11660,0
|
|
20230726,163800,7889174210,11660,11660,11660,11660,0
|
|
20230726,163700,7889174210,11660,11660,11660,11660,0
|
|
20230726,163600,7889174210,11660,11660,11660,11660,0
|
|
20230726,163500,7889174210,11660,11660,11660,11660,0
|
|
20230726,163400,7889174210,11660,11660,11660,11660,0
|
|
20230726,163300,7889174210,11660,11660,11660,11660,0
|
|
20230726,163200,7889174210,11660,11660,11660,11660,0
|
|
20230726,163100,7889174210,11660,11660,11660,11660,0
|
|
20230726,163000,7889174210,11660,11660,11660,11660,0
|
|
20230726,162900,7889174210,11660,11660,11660,11660,0
|
|
20230726,162800,7889174210,11660,11660,11660,11660,0
|
|
20230726,162700,7889174210,11660,11660,11660,11660,0
|
|
20230726,162600,7889174210,11660,11660,11660,11660,0
|
|
20230726,162500,7889174210,11660,11660,11660,11660,0
|
|
20230726,162400,7889174210,11660,11660,11660,11660,0
|
|
20230726,162300,7889174210,11660,11660,11660,11660,0
|
|
20230726,162200,7889174210,11660,11660,11660,11660,0
|
|
20230726,162100,7889174210,11660,11660,11660,11660,0
|
|
20230726,162000,7889174210,11660,11660,11660,11660,0
|
|
20230726,161900,7889174210,11660,11660,11660,11660,0
|
|
20230726,161800,7889174210,11660,11660,11660,11660,0
|
|
20230726,161700,7889174210,11660,11660,11660,11660,0
|
|
20230726,161600,7889174210,11660,11660,11660,11660,0
|
|
20230726,161500,7889174210,11660,11660,11660,11660,0
|
|
20230726,161400,7889174210,11660,11660,11660,11660,0
|
|
20230726,161300,7889174210,11660,11660,11660,11660,0
|
|
20230726,161200,7889174210,11660,11660,11660,11660,0
|
|
20230726,161100,7889174210,11660,11660,11660,11660,0
|
|
20230726,161000,7889174210,11660,11660,11660,11660,8987
|
|
20230726,160900,7889174210,11660,11660,11660,11660,0
|
|
20230726,160800,7889174210,11660,11660,11660,11660,0
|
|
20230726,160700,7889174210,11660,11660,11660,11660,0
|
|
20230726,160600,7889174210,11660,11660,11660,11660,0
|
|
20230726,160500,7889174210,11660,11660,11660,11660,0
|
|
20230726,160400,7889174210,11660,11660,11660,11660,0
|
|
20230726,160300,7889174210,11660,11660,11660,11660,0
|
|
20230726,160200,7889174210,11660,11660,11660,11660,0
|
|
20230726,160100,7889174210,11660,11660,11660,11660,0
|
|
20230726,160000,7889174210,11660,11660,11660,11660,0
|
|
20230726,155900,7889174210,11660,11660,11660,11660,0
|
|
20230726,155800,7889174210,11660,11660,11660,11660,0
|
|
20230726,155700,7889174210,11660,11660,11660,11660,0
|
|
20230726,155600,7889174210,11660,11660,11660,11660,0
|
|
20230726,155500,7889174210,11660,11660,11660,11660,0
|
|
20230726,155400,7889174210,11660,11660,11660,11660,0
|
|
20230726,155300,7889174210,11660,11660,11660,11660,0
|
|
20230726,155200,7889174210,11660,11660,11660,11660,0
|
|
20230726,155100,7889174210,11660,11660,11660,11660,0
|
|
20230726,155000,7889174210,11660,11660,11660,11660,0
|
|
20230726,154900,7889174210,11660,11660,11660,11660,0
|
|
20230726,154800,7889174210,11660,11660,11660,11660,0
|
|
20230726,154700,7889174210,11660,11660,11660,11660,0
|
|
20230726,154600,7889174210,11660,11660,11660,11660,0
|
|
20230726,154500,7889174210,11660,11660,11660,11660,0
|
|
20230726,154400,7889174210,11660,11660,11660,11660,0
|
|
20230726,154300,7889174210,11660,11660,11660,11660,0
|
|
20230726,154200,7889174210,11660,11660,11660,11660,0
|
|
20230726,154100,7889174210,11660,11660,11660,11660,0
|
|
20230726,154000,7889174210,11660,11660,11660,11660,8987
|
|
20230726,153900,7889174210,11660,11660,11660,11660,0
|
|
20230726,153800,7889174210,11660,11660,11660,11660,0
|
|
20230726,153700,7889174210,11660,11660,11660,11660,0
|
|
20230726,153600,7889174210,11660,11660,11660,11660,0
|
|
20230726,153500,7889174210,11660,11660,11660,11660,0
|
|
20230726,153400,7889174210,11660,11660,11660,11660,0
|
|
20230726,153300,7889174210,11660,11660,11660,11660,0
|
|
20230726,153200,7889174210,11660,11660,11660,11660,0
|
|
20230726,153100,7889174210,11660,11660,11660,11660,0
|
|
20230726,153000,7889174210,11660,11660,11660,11660,8987
|
|
20230726,152900,7784385790,11640,11640,11640,11640,0
|
|
20230726,152800,7784385790,11640,11640,11640,11640,0
|
|
20230726,152700,7784385790,11640,11640,11640,11640,0
|
|
20230726,152600,7784385790,11640,11640,11640,11640,0
|
|
20230726,152500,7784385790,11640,11640,11640,11640,0
|
|
20230726,152400,7784385790,11640,11640,11640,11640,0
|
|
20230726,152300,7784385790,11640,11640,11640,11640,0
|
|
20230726,152200,7784385790,11640,11640,11640,11640,0
|
|
20230726,152100,7784385790,11640,11640,11640,11640,0
|
|
20230726,152000,7784385790,11640,11640,11640,11640,0
|
|
20230726,151900,7784385790,11640,11630,11640,11630,902
|
|
20230726,151800,7773892960,11640,11630,11640,11630,1452
|
|
20230726,151700,7757004530,11640,11640,11640,11620,920
|
|
20230726,151600,7746298020,11640,11640,11640,11640,414
|
|
20230726,151500,7741479060,11640,11600,11650,11580,3338
|
|
20230726,151400,7702766820,11560,11570,11600,11560,479
|
|
20230726,151300,7697223710,11580,11570,11580,11560,949
|
|
20230726,151200,7686247910,11590,11540,11610,11520,1501
|
|
20230726,151100,7668853330,11540,11450,11540,11440,5026
|
|
20230726,151000,7611144380,11450,11490,11500,11440,1804
|
|
20230726,150900,7590473590,11500,11520,11540,11490,6893
|
|
20230726,150800,7511180600,11520,11520,11550,11510,3833
|
|
20230726,150700,7467036090,11550,11530,11550,11510,2933
|
|
20230726,150600,7433233970,11520,11580,11580,11520,10435
|
|
20230726,150500,7312908240,11570,11560,11600,11540,1568
|
|
20230726,150400,7294772140,11560,11570,11580,11540,3468
|
|
20230726,150300,7254680780,11590,11600,11600,11580,1946
|
|
20230726,150200,7232120290,11600,11630,11630,11590,2372
|
|
20230726,150100,7204592550,11630,11650,11650,11630,171
|
|
20230726,150000,7202603800,11600,11640,11640,11600,5002
|
|
20230726,145900,7144509400,11650,11690,11690,11650,1356
|
|
20230726,145800,7128679450,11700,11720,11720,11690,1031
|
|
20230726,145700,7116616730,11720,11680,11720,11680,3119
|
|
20230726,145600,7080130950,11680,11680,11690,11670,893
|
|
20230726,145500,7069701110,11690,11660,11700,11660,702
|
|
20230726,145400,7061497270,11680,11650,11680,11650,2013
|
|
20230726,145300,7038021850,11660,11660,11670,11620,2809
|
|
20230726,145200,7005307580,11660,11650,11680,11650,1396
|
|
20230726,145100,6989029140,11610,11640,11660,11610,4652
|
|
20230726,145000,6934901530,11650,11590,11670,11560,5235
|
|
20230726,144900,6874255340,11580,11700,11700,11580,8547
|
|
20230726,144800,6775032060,11700,11720,11720,11700,4544
|
|
20230726,144700,6721845090,11720,11770,11770,11720,13137
|
|
20230726,144600,6567439810,11770,11770,11780,11770,948
|
|
20230726,144500,6556279640,11770,11780,11780,11770,994
|
|
20230726,144400,6544578450,11780,11780,11780,11770,1522
|
|
20230726,144300,6526663140,11770,11770,11800,11760,4226
|
|
20230726,144200,6476922740,11780,11820,11840,11780,4799
|
|
20230726,144100,6420346580,11830,11820,11840,11820,1182
|
|
20230726,144000,6406369000,11810,11790,11820,11790,999
|
|
20230726,143900,6394573340,11790,11830,11830,11780,12243
|
|
20230726,143800,6250019100,11830,11840,11840,11830,721
|
|
20230726,143700,6241484740,11840,11850,11850,11830,636
|
|
20230726,143600,6233956310,11840,11840,11850,11840,1786
|
|
20230726,143500,6212809110,11830,11840,11850,11830,1685
|
|
20230726,143400,6192856390,11840,11830,11840,11820,970
|
|
20230726,143300,6181379230,11830,11840,11860,11830,1586
|
|
20230726,143200,6162601470,11840,11850,11860,11830,3030
|
|
20230726,143100,6126717260,11850,11890,11890,11850,1439
|
|
20230726,143000,6109649790,11900,11930,11930,11900,1309
|
|
20230726,142900,6094064280,11940,11920,11940,11910,570
|
|
20230726,142800,6087267950,11910,11930,12000,11910,1317
|
|
20230726,142700,6071553760,11940,11880,11940,11880,2272
|
|
20230726,142600,6044519190,11880,11900,11910,11860,1483
|
|
20230726,142500,6026892560,11900,11890,11900,11880,1308
|
|
20230726,142400,6011335990,11890,11910,11910,11860,1593
|
|
20230726,142300,5992414970,11910,11890,11910,11850,2423
|
|
20230726,142200,5963660950,11890,11970,11970,11860,2353
|
|
20230726,142100,5935648950,11970,11980,11980,11960,797
|
|
20230726,142000,5926112670,11960,12040,12040,11960,1472
|
|
20230726,141900,5908468190,11990,12000,12000,11980,5280
|
|
20230726,141800,5845120820,12000,11990,12000,11980,1548
|
|
20230726,141700,5826565510,11990,11950,12000,11900,5980
|
|
20230726,141600,5755189990,11950,11880,11950,11840,3612
|
|
20230726,141500,5712215770,11880,11910,11910,11850,1395
|
|
20230726,141400,5695650530,11910,11850,11910,11820,1063
|
|
20230726,141300,5683073530,11830,11850,11910,11830,3137
|
|
20230726,141200,5645920350,11840,11870,11870,11830,568
|
|
20230726,141100,5639191190,11870,11880,11880,11870,444
|
|
20230726,141000,5633917650,11870,11860,11880,11850,479
|
|
20230726,140900,5628232550,11860,11850,11860,11850,569
|
|
20230726,140800,5621487720,11850,11850,11850,11830,680
|
|
20230726,140700,5613435000,11830,11860,11860,11800,372
|
|
20230726,140600,5609030500,11870,11800,11870,11790,187
|
|
20230726,140500,5606820390,11800,11910,11910,11800,367
|
|
20230726,140400,5602478610,11870,11890,11920,11860,2303
|
|
20230726,140300,5575075000,11900,11870,11900,11870,2184
|
|
20230726,140200,5549147100,11820,11820,11860,11820,3407
|
|
20230726,140100,5508874520,11760,11860,11860,11750,13461
|
|
20230726,140000,5350399960,11790,11790,11860,11790,1895
|
|
20230726,135900,5328051970,11790,11820,11900,11780,697
|
|
20230726,135800,5319806550,11830,11840,11840,11770,7890
|
|
20230726,135700,5226852100,11810,11800,11840,11800,578
|
|
20230726,135600,5220023860,11800,11840,11840,11800,1756
|
|
20230726,135500,5199290320,11820,11800,11850,11800,936
|
|
20230726,135400,5188238140,11810,11820,11880,11810,4924
|
|
20230726,135300,5130061320,11820,11870,11900,11820,10551
|
|
20230726,135200,5005197690,11870,11880,11910,11870,1307
|
|
20230726,135100,4989671540,11880,11920,11920,11860,4098
|
|
20230726,135000,4941019050,11870,11920,11930,11860,2923
|
|
20230726,134900,4906273280,11920,11920,11940,11910,682
|
|
20230726,134800,4898144600,11920,11930,11940,11910,2889
|
|
20230726,134700,4863695800,11930,11950,11950,11930,1291
|
|
20230726,134600,4848292250,11950,11940,11990,11930,1154
|
|
20230726,134500,4834502320,11980,11910,12000,11910,1075
|
|
20230726,134400,4821681560,12000,11950,12000,11890,1708
|
|
20230726,134300,4801243960,11990,11940,11990,11940,827
|
|
20230726,134200,4791348770,11920,11900,12000,11880,1069
|
|
20230726,134100,4778610060,11900,11920,11920,11900,378
|
|
20230726,134000,4774109810,11910,12010,12010,11910,3447
|
|
20230726,133900,4733005370,11950,12010,12010,11950,1059
|
|
20230726,133800,4720314450,12000,12070,12070,12000,1479
|
|
20230726,133700,4702539720,12070,12050,12090,12050,400
|
|
20230726,133600,4697711100,12050,12080,12090,12040,519
|
|
20230726,133500,4691453910,12080,12090,12090,12040,256
|
|
20230726,133400,4688367250,12030,12090,12100,12030,1905
|
|
20230726,133300,4665354630,12080,12070,12090,12070,252
|
|
20230726,133200,4662310070,12070,12040,12080,12040,371
|
|
20230726,133100,4657833850,12040,12050,12050,12020,737
|
|
20230726,133000,4648962480,12050,12070,12090,12050,689
|
|
20230726,132900,4640645920,12090,12050,12090,12020,2048
|
|
20230726,132800,4615943950,12050,11980,12050,11980,1089
|
|
20230726,132700,4602828690,12000,11990,12000,11980,591
|
|
20230726,132600,4595744650,11990,12050,12060,11990,3774
|
|
20230726,132500,4550419160,12060,12060,12070,12040,981
|
|
20230726,132400,4538587410,12060,12030,12060,12020,1566
|
|
20230726,132300,4519730300,12030,12020,12030,12020,198
|
|
20230726,132200,4517348790,12020,12030,12060,12010,233
|
|
20230726,132100,4514546060,12070,12060,12070,12030,729
|
|
20230726,132000,4505756430,12060,12070,12070,12060,1360
|
|
20230726,131900,4489341310,12070,12040,12070,12040,297
|
|
20230726,131800,4485759970,12020,11970,12020,11970,3144
|
|
20230726,131700,4448056890,11980,11980,11980,11950,150
|
|
20230726,131600,4446262920,11980,11980,11980,11980,79
|
|
20230726,131500,4445316500,11980,11980,11990,11930,123
|
|
20230726,131400,4443843380,11970,11960,11980,11920,1463
|
|
20230726,131300,4426331130,11950,11910,11950,11910,3208
|
|
20230726,131200,4388047970,11930,11940,11940,11910,275
|
|
20230726,131100,4384769730,11940,11930,11940,11910,1302
|
|
20230726,131000,4369239560,11920,11890,11920,11860,3063
|
|
20230726,130900,4332881720,11880,11880,11880,11860,54
|
|
20230726,130800,4332240250,11880,11850,11890,11840,311
|
|
20230726,130700,4328547340,11840,11840,11880,11840,183
|
|
20230726,130600,4326378790,11890,11890,11890,11890,126
|
|
20230726,130500,4324880650,11890,11890,11890,11820,338
|
|
20230726,130400,4320870820,11820,11890,11890,11800,4138
|
|
20230726,130300,4271964270,11840,11890,11890,11840,538
|
|
20230726,130200,4265585240,11840,11900,11900,11840,440
|
|
20230726,130100,4260372700,11840,11920,11920,11840,993
|
|
20230726,130000,4248599280,11840,11890,11890,11840,853
|
|
20230726,125900,4238481870,11870,11910,11920,11870,774
|
|
20230726,125800,4229283630,11910,11890,11910,11890,102
|
|
20230726,125700,4228069010,11880,11920,11920,11880,296
|
|
20230726,125600,4224548280,11920,11910,11920,11880,368
|
|
20230726,125500,4220168480,11910,11910,11910,11900,184
|
|
20230726,125400,4217977540,11920,11920,11930,11920,41
|
|
20230726,125300,4217488810,11920,11930,11930,11870,603
|
|
20230726,125200,4210308690,11930,11920,11930,11920,225
|
|
20230726,125100,4207624550,11900,11890,11900,11890,1177
|
|
20230726,125000,4193629190,11890,11860,11890,11860,1058
|
|
20230726,124900,4181073190,11850,11850,11860,11850,124
|
|
20230726,124800,4179603460,11850,11810,11850,11810,1248
|
|
20230726,124700,4164840390,11810,11830,11850,11810,540
|
|
20230726,124600,4158456030,11830,11830,11830,11790,202
|
|
20230726,124500,4156069530,11820,11820,11820,11820,39
|
|
20230726,124400,4155608550,11820,11800,11820,11770,1765
|
|
20230726,124300,4134800480,11800,11820,11830,11800,1560
|
|
20230726,124200,4116380310,11830,11820,11830,11820,292
|
|
20230726,124100,4112928330,11830,11830,11830,11800,3165
|
|
20230726,124000,4075565440,11830,11860,11860,11810,1092
|
|
20230726,123900,4062664770,11860,11830,11860,11820,1041
|
|
20230726,123800,4050351940,11820,11830,11830,11810,1322
|
|
20230726,123700,4034731170,11830,11860,11860,11820,1264
|
|
20230726,123600,4019787420,11860,11830,11860,11820,646
|
|
20230726,123500,4012147460,11850,11870,11870,11820,5781
|
|
20230726,123400,3943658020,11880,11880,11900,11870,1427
|
|
20230726,123300,3926707910,11880,11910,11910,11880,1396
|
|
20230726,123200,3910107390,11910,11910,11930,11910,261
|
|
20230726,123100,3906998800,11930,11930,11930,11910,15
|
|
20230726,123000,3906819930,11930,11930,11930,11930,6
|
|
20230726,122900,3906748350,11930,11900,11930,11890,980
|
|
20230726,122800,3895095700,11930,11920,11940,11900,2659
|
|
20230726,122700,3863429540,11920,11940,11950,11910,88
|
|
20230726,122600,3862380350,11930,11930,11930,11910,1704
|
|
20230726,122500,3842078390,11930,11930,11940,11930,161
|
|
20230726,122400,3840157260,11930,11950,11950,11920,624
|
|
20230726,122300,3832718600,11970,11970,11970,11970,17
|
|
20230726,122200,3832515110,11970,11930,11970,11920,568
|
|
20230726,122100,3825741640,11930,11930,11930,11930,30
|
|
20230726,122000,3825383740,11930,11920,11930,11920,978
|
|
20230726,121900,3813719920,11930,11930,11960,11930,1027
|
|
20230726,121800,3801467180,11930,11940,11940,11930,48
|
|
20230726,121700,3800894460,11980,11930,11980,11920,456
|
|
20230726,121600,3795457430,11930,11930,11930,11930,332
|
|
20230726,121500,3791496670,11930,11960,11990,11920,3280
|
|
20230726,121400,3752326640,12000,11970,12000,11970,30
|
|
20230726,121300,3751966970,11960,11970,11970,11950,452
|
|
20230726,121200,3746561460,11970,11990,11990,11970,754
|
|
20230726,121100,3737532150,11990,12000,12000,11990,589
|
|
20230726,121000,3730469840,12000,12010,12010,12000,1548
|
|
20230726,120900,3711887350,12010,12030,12030,12010,2265
|
|
20230726,120800,3684640250,12030,12030,12030,12030,267
|
|
20230726,120700,3681428240,12040,12040,12040,12040,137
|
|
20230726,120600,3679778760,12040,12040,12040,12040,129
|
|
20230726,120500,3678225600,12040,12050,12060,12040,644
|
|
20230726,120400,3670470490,12050,12080,12080,12050,73
|
|
20230726,120300,3669590740,12080,12090,12090,12080,8
|
|
20230726,120200,3669494080,12050,12050,12050,12050,0
|
|
20230726,120100,3669494080,12050,12090,12090,12050,21
|
|
20230726,120000,3669240990,12040,12040,12040,12040,1
|
|
20230726,115900,3669228950,12040,12040,12040,12040,10
|
|
20230726,115800,3669108550,12040,12040,12040,12040,27
|
|
20230726,115700,3668783470,12040,12080,12080,12040,400
|
|
20230726,115600,3663965120,12110,12110,12110,12110,0
|
|
20230726,115500,3663965120,12110,12080,12110,12080,2
|
|
20230726,115400,3663940930,12120,12120,12120,12120,1
|
|
20230726,115300,3663928810,12120,12120,12120,12120,0
|
|
20230726,115200,3663928810,12120,12120,12120,12120,30
|
|
20230726,115100,3663565210,12130,12130,12130,12130,2
|
|
20230726,115000,3663540950,12130,12060,12130,12020,1157
|
|
20230726,114900,3649597950,12120,12060,12120,12050,447
|
|
20230726,114800,3644203770,12000,12140,12140,12000,3019
|
|
20230726,114700,3607875730,12160,12170,12170,12160,171
|
|
20230726,114600,3605796360,12160,12130,12160,12060,839
|
|
20230726,114500,3595660980,12170,12140,12170,12140,46
|
|
20230726,114400,3595102410,12170,12140,12170,12120,1289
|
|
20230726,114300,3579448240,12180,12180,12190,12150,1696
|
|
20230726,114200,3558815060,12180,12150,12180,12150,753
|
|
20230726,114100,3549660650,12140,12130,12140,12130,215
|
|
20230726,114000,3547050680,12110,12090,12110,12090,1654
|
|
20230726,113900,3527043670,12090,12090,12090,12070,1213
|
|
20230726,113800,3512378900,12070,12070,12070,12070,710
|
|
20230726,113700,3503809200,12090,12090,12090,12090,10
|
|
20230726,113600,3503688300,12090,12090,12090,12090,40
|
|
20230726,113500,3503204700,12090,12080,12090,12070,291
|
|
20230726,113400,3499689880,12080,12080,12080,12080,23
|
|
20230726,113300,3499412040,12090,12090,12090,12090,110
|
|
20230726,113200,3498082140,12090,12090,12090,12050,82
|
|
20230726,113100,3497091960,12090,12040,12090,12040,233
|
|
20230726,113000,3494279820,12030,12020,12100,12020,93
|
|
20230726,112900,3493161160,12050,12020,12050,12020,679
|
|
20230726,112800,3484988450,12000,12030,12030,12000,291
|
|
20230726,112700,3481493720,12030,12000,12030,12000,685
|
|
20230726,112600,3473254120,11990,11990,12000,11990,176
|
|
20230726,112500,3471143560,11990,12010,12010,11990,757
|
|
20230726,112400,3462066010,12020,12030,12030,12020,25
|
|
20230726,112300,3461765500,11990,12030,12030,11990,531
|
|
20230726,112200,3455394760,12000,12010,12010,12000,100
|
|
20230726,112100,3454194320,12000,12000,12000,12000,653
|
|
20230726,112000,3446358320,12000,12000,12000,12000,400
|
|
20230726,111900,3441558320,12000,12040,12040,12000,943
|
|
20230726,111800,3430242000,12000,11990,12000,11990,683
|
|
20230726,111700,3422050640,11980,12000,12000,11980,396
|
|
20230726,111600,3417303850,11990,11990,12000,11980,80
|
|
20230726,111500,3416344690,11980,11980,11990,11980,432
|
|
20230726,111400,3411169260,11990,11980,11990,11980,115
|
|
20230726,111300,3409791410,11980,11990,11990,11970,1754
|
|
20230726,111200,3388785500,11990,11990,11990,11990,0
|
|
20230726,111100,3388785500,11990,11990,11990,11990,131
|
|
20230726,111000,3387214810,11990,12020,12020,11990,1542
|
|
20230726,110900,3368688730,12040,12040,12040,12040,330
|
|
20230726,110800,3364715530,11970,11970,11970,11970,400
|
|
20230726,110700,3359927530,11970,11990,11990,11970,3894
|
|
20230726,110600,3313286340,12000,12000,12110,12000,1964
|
|
20230726,110500,3289714820,12010,12040,12050,12000,1900
|
|
20230726,110400,3266873550,12040,12050,12050,12040,3
|
|
20230726,110300,3266837420,12020,12010,12070,12010,513
|
|
20230726,110200,3260665670,12010,12070,12070,12010,424
|
|
20230726,110100,3255571460,12030,11980,12030,11980,1206
|
|
20230726,110000,3241100780,11980,11980,12010,11960,1253
|
|
20230726,105900,3226088740,12010,11970,12010,11970,793
|
|
20230726,105800,3216584660,11980,11990,11990,11950,3986
|
|
20230726,105700,3168929430,11990,12030,12030,11990,269
|
|
20230726,105600,3165703510,11960,11990,12030,11960,3707
|
|
20230726,105500,3121202850,12000,11990,12010,11990,380
|
|
20230726,105400,3116642600,12000,12000,12050,11990,769
|
|
20230726,105300,3107410610,12000,11950,12000,11950,336
|
|
20230726,105200,3103384630,11950,11970,11990,11950,2352
|
|
20230726,105100,3075217000,11990,12060,12060,11990,1417
|
|
20230726,105000,3058171180,12050,11930,12050,11930,3383
|
|
20230726,104900,3017619260,11930,11900,11930,11900,1965
|
|
20230726,104800,2994226740,11900,11900,11910,11890,481
|
|
20230726,104700,2988504260,11880,11880,11900,11880,498
|
|
20230726,104600,2982581170,11880,11900,11910,11880,2692
|
|
20230726,104500,2950588520,11900,11950,12000,11900,4055
|
|
20230726,104400,2902271080,11950,11950,12010,11930,991
|
|
20230726,104300,2890421970,12000,11950,12000,11940,1711
|
|
20230726,104200,2869987020,12010,12000,12060,11950,804
|
|
20230726,104100,2860374690,12000,11990,12080,11990,3303
|
|
20230726,104000,2820721040,11980,11890,11980,11860,8944
|
|
20230726,103900,2714325380,11930,11930,11950,11900,4379
|
|
20230726,103800,2662192970,11930,11970,12000,11930,1503
|
|
20230726,103700,2644198420,11970,12000,12020,11910,6983
|
|
20230726,103600,2560842160,12000,12050,12060,11860,12360
|
|
20230726,103500,2412987130,12030,12080,12090,12000,4272
|
|
20230726,103400,2361685860,12090,12110,12110,12060,2587
|
|
20230726,103300,2330428440,12120,12110,12120,12100,768
|
|
20230726,103200,2321125510,12110,12110,12110,12080,2062
|
|
20230726,103100,2296170400,12090,12110,12150,12080,3170
|
|
20230726,103000,2257844810,12170,12190,12190,12100,5428
|
|
20230726,102900,2192017760,12190,12210,12210,12160,1125
|
|
20230726,102800,2178323530,12220,12200,12220,12180,1611
|
|
20230726,102700,2158694840,12180,12200,12230,12180,6021
|
|
20230726,102600,2085251710,12210,12230,12240,12210,3620
|
|
20230726,102500,2041033360,12230,12240,12240,12220,1555
|
|
20230726,102400,2022017800,12240,12240,12250,12230,4681
|
|
20230726,102300,1964747820,12250,12250,12270,12250,2334
|
|
20230726,102200,1936153240,12260,12260,12260,12250,2460
|
|
20230726,102100,1906013030,12260,12280,12280,12250,576
|
|
20230726,102000,1898946420,12280,12260,12280,12250,2290
|
|
20230726,101900,1870865940,12270,12290,12290,12270,957
|
|
20230726,101800,1859119490,12300,12300,12300,12290,446
|
|
20230726,101700,1853635250,12310,12310,12320,12310,197
|
|
20230726,101600,1851209670,12290,12280,12320,12270,1061
|
|
20230726,101500,1838172530,12320,12320,12320,12250,1081
|
|
20230726,101400,1824875490,12320,12340,12350,12320,766
|
|
20230726,101300,1815429240,12350,12340,12350,12310,195
|
|
20230726,101200,1813024370,12350,12280,12350,12280,2248
|
|
20230726,101100,1785317590,12260,12310,12310,12260,1682
|
|
20230726,101000,1764664310,12310,12290,12320,12290,1375
|
|
20230726,100900,1747761540,12280,12350,12350,12280,1050
|
|
20230726,100800,1734850210,12360,12330,12360,12320,472
|
|
20230726,100700,1729027420,12330,12310,12330,12300,1778
|
|
20230726,100600,1707135520,12310,12290,12310,12290,576
|
|
20230726,100500,1700052310,12290,12320,12330,12290,464
|
|
20230726,100400,1694343520,12330,12290,12330,12290,956
|
|
20230726,100300,1682574410,12250,12320,12320,12250,5649
|
|
20230726,100200,1613151770,12320,12350,12350,12320,655
|
|
20230726,100100,1605073510,12340,12320,12370,12320,152
|
|
20230726,100000,1603194070,12380,12350,12380,12310,988
|
|
20230726,095900,1590997630,12330,12360,12360,12330,528
|
|
20230726,095800,1584481150,12340,12320,12390,12310,4429
|
|
20230726,095700,1529804170,12320,12350,12360,12320,824
|
|
20230726,095600,1519641050,12340,12360,12370,12340,1101
|
|
20230726,095500,1506025810,12360,12390,12390,12360,416
|
|
20230726,095400,1500880900,12400,12320,12400,12320,82
|
|
20230726,095300,1499865650,12310,12420,12440,12300,2446
|
|
20230726,095200,1469602340,12420,12460,12460,12420,358
|
|
20230726,095100,1465146790,12450,12460,12460,12450,258
|
|
20230726,095000,1461933810,12450,12400,12460,12400,831
|
|
20230726,094900,1451599280,12390,12390,12390,12370,2190
|
|
20230726,094800,1424479000,12400,12420,12420,12390,1670
|
|
20230726,094700,1403761810,12430,12430,12430,12410,1081
|
|
20230726,094600,1390337100,12430,12430,12430,12420,637
|
|
20230726,094500,1382420550,12420,12430,12450,12420,642
|
|
20230726,094400,1374442470,12420,12460,12470,12410,815
|
|
20230726,094300,1364315840,12460,12410,12480,12410,1074
|
|
20230726,094200,1350969410,12390,12380,12400,12370,340
|
|
20230726,094100,1346759970,12390,12440,12450,12390,1715
|
|
20230726,094000,1325464980,12450,12480,12490,12440,1318
|
|
20230726,093900,1309040520,12490,12590,12590,12490,3253
|
|
20230726,093800,1268340470,12580,12570,12580,12500,823
|
|
20230726,093700,1258019470,12570,12480,12580,12480,2336
|
|
20230726,093600,1228764370,12480,12410,12500,12410,2982
|
|
20230726,093500,1191595990,12410,12420,12430,12390,2143
|
|
20230726,093400,1165005350,12420,12440,12440,12420,2306
|
|
20230726,093300,1136342110,12460,12430,12460,12410,1353
|
|
20230726,093200,1119520610,12420,12390,12420,12390,1609
|
|
20230726,093100,1099577040,12390,12400,12400,12300,1521
|
|
20230726,093000,1080806270,12370,12400,12400,12370,796
|
|
20230726,092900,1070948550,12440,12370,12440,12370,258
|
|
20230726,092800,1067752680,12370,12290,12370,12260,1120
|
|
20230726,092700,1053964620,12290,12270,12360,12270,677
|
|
20230726,092600,1045642660,12320,12270,12320,12270,2655
|
|
20230726,092500,1012959530,12230,12260,12270,12230,6023
|
|
20230726,092400,939165070,12240,12260,12260,12240,1468
|
|
20230726,092300,921187180,12270,12280,12300,12260,798
|
|
20230726,092200,911387360,12290,12280,12300,12210,4587
|
|
20230726,092100,855112330,12270,12250,12270,12220,2210
|
|
20230726,092000,828060800,12240,12300,12300,12240,1845
|
|
20230726,091900,805428820,12300,12350,12350,12300,769
|
|
20230726,091800,795952480,12360,12390,12390,12360,1740
|
|
20230726,091700,774410150,12380,12400,12420,12380,382
|
|
20230726,091600,769672110,12380,12380,12400,12380,2400
|
|
20230726,091500,739953290,12400,12470,12470,12380,3361
|
|
20230726,091400,698181060,12490,12540,12540,12490,554
|
|
20230726,091300,691236970,12530,12540,12820,12460,4674
|
|
20230726,091200,632347760,12560,12450,12580,12430,3131
|
|
20230726,091100,593246960,12440,12460,12470,12430,643
|
|
20230726,091000,585244130,12420,12350,12460,12350,2669
|
|
20230726,090900,552118790,12360,12330,12410,12330,1434
|
|
20230726,090800,534367100,12260,12260,12260,12240,873
|
|
20230726,090700,523667160,12330,12350,12350,12230,5897
|
|
20230726,090600,451289640,12370,12330,12370,12280,1519
|
|
20230726,090500,432569880,12270,12280,12350,12270,5559
|
|
20230726,090400,364141480,12280,12330,12350,12280,3507
|
|
20230726,090300,320966020,12330,12350,12410,12330,7351
|
|
20230726,090200,230239180,12340,12400,12440,12300,7097
|
|
20230726,090100,142758020,12400,12490,12520,12390,4576
|
|
20230726,090000,85832220,12490,12500,12500,12400,6556
|