673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,201000,6974378520,5900,5900,5900,5900,10438
|
|
20230726,200900,6974378520,5900,5900,5900,5900,0
|
|
20230726,200800,6974378520,5900,5900,5900,5900,0
|
|
20230726,200700,6974378520,5900,5900,5900,5900,0
|
|
20230726,200600,6974378520,5900,5900,5900,5900,0
|
|
20230726,200500,6974378520,5900,5900,5900,5900,0
|
|
20230726,200400,6974378520,5900,5900,5900,5900,0
|
|
20230726,200300,6974378520,5900,5900,5900,5900,0
|
|
20230726,200200,6974378520,5900,5900,5900,5900,0
|
|
20230726,200100,6974378520,5900,5900,5900,5900,0
|
|
20230726,200000,6974378520,5900,5900,5900,5900,0
|
|
20230726,195900,6974378520,5900,5900,5900,5900,0
|
|
20230726,195800,6974378520,5900,5900,5900,5900,0
|
|
20230726,195700,6974378520,5900,5900,5900,5900,0
|
|
20230726,195600,6974378520,5900,5900,5900,5900,0
|
|
20230726,195500,6974378520,5900,5900,5900,5900,0
|
|
20230726,195400,6974378520,5900,5900,5900,5900,0
|
|
20230726,195300,6974378520,5900,5900,5900,5900,0
|
|
20230726,195200,6974378520,5900,5900,5900,5900,0
|
|
20230726,195100,6974378520,5900,5900,5900,5900,0
|
|
20230726,195000,6974378520,5900,5900,5900,5900,0
|
|
20230726,194900,6974378520,5900,5900,5900,5900,0
|
|
20230726,194800,6974378520,5900,5900,5900,5900,0
|
|
20230726,194700,6974378520,5900,5900,5900,5900,0
|
|
20230726,194600,6974378520,5900,5900,5900,5900,0
|
|
20230726,194500,6974378520,5900,5900,5900,5900,0
|
|
20230726,194400,6974378520,5900,5900,5900,5900,0
|
|
20230726,194300,6974378520,5900,5900,5900,5900,0
|
|
20230726,194200,6974378520,5900,5900,5900,5900,0
|
|
20230726,194100,6974378520,5900,5900,5900,5900,0
|
|
20230726,194000,6974378520,5900,5900,5900,5900,10438
|
|
20230726,193900,6974378520,5900,5900,5900,5900,0
|
|
20230726,193800,6974378520,5900,5900,5900,5900,0
|
|
20230726,193700,6974378520,5900,5900,5900,5900,0
|
|
20230726,193600,6974378520,5900,5900,5900,5900,0
|
|
20230726,193500,6974378520,5900,5900,5900,5900,0
|
|
20230726,193400,6974378520,5900,5900,5900,5900,0
|
|
20230726,193300,6974378520,5900,5900,5900,5900,0
|
|
20230726,193200,6974378520,5900,5900,5900,5900,0
|
|
20230726,193100,6974378520,5900,5900,5900,5900,0
|
|
20230726,193000,6974378520,5900,5900,5900,5900,0
|
|
20230726,192900,6974378520,5900,5900,5900,5900,0
|
|
20230726,192800,6974378520,5900,5900,5900,5900,0
|
|
20230726,192700,6974378520,5900,5900,5900,5900,0
|
|
20230726,192600,6974378520,5900,5900,5900,5900,0
|
|
20230726,192500,6974378520,5900,5900,5900,5900,0
|
|
20230726,192400,6974378520,5900,5900,5900,5900,0
|
|
20230726,192300,6974378520,5900,5900,5900,5900,0
|
|
20230726,192200,6974378520,5900,5900,5900,5900,0
|
|
20230726,192100,6974378520,5900,5900,5900,5900,0
|
|
20230726,192000,6974378520,5900,5900,5900,5900,0
|
|
20230726,191900,6974378520,5900,5900,5900,5900,0
|
|
20230726,191800,6974378520,5900,5900,5900,5900,0
|
|
20230726,191700,6974378520,5900,5900,5900,5900,0
|
|
20230726,191600,6974378520,5900,5900,5900,5900,0
|
|
20230726,191500,6974378520,5900,5900,5900,5900,0
|
|
20230726,191400,6974378520,5900,5900,5900,5900,0
|
|
20230726,191300,6974378520,5900,5900,5900,5900,0
|
|
20230726,191200,6974378520,5900,5900,5900,5900,0
|
|
20230726,191100,6974378520,5900,5900,5900,5900,0
|
|
20230726,191000,6974378520,5900,5900,5900,5900,10438
|
|
20230726,190900,6974378520,5900,5900,5900,5900,0
|
|
20230726,190800,6974378520,5900,5900,5900,5900,0
|
|
20230726,190700,6974378520,5900,5900,5900,5900,0
|
|
20230726,190600,6974378520,5900,5900,5900,5900,0
|
|
20230726,190500,6974378520,5900,5900,5900,5900,0
|
|
20230726,190400,6974378520,5900,5900,5900,5900,0
|
|
20230726,190300,6974378520,5900,5900,5900,5900,0
|
|
20230726,190200,6974378520,5900,5900,5900,5900,0
|
|
20230726,190100,6974378520,5900,5900,5900,5900,0
|
|
20230726,190000,6974378520,5900,5900,5900,5900,0
|
|
20230726,185900,6974378520,5900,5900,5900,5900,0
|
|
20230726,185800,6974378520,5900,5900,5900,5900,0
|
|
20230726,185700,6974378520,5900,5900,5900,5900,0
|
|
20230726,185600,6974378520,5900,5900,5900,5900,0
|
|
20230726,185500,6974378520,5900,5900,5900,5900,0
|
|
20230726,185400,6974378520,5900,5900,5900,5900,0
|
|
20230726,185300,6974378520,5900,5900,5900,5900,0
|
|
20230726,185200,6974378520,5900,5900,5900,5900,0
|
|
20230726,185100,6974378520,5900,5900,5900,5900,0
|
|
20230726,185000,6974378520,5900,5900,5900,5900,0
|
|
20230726,184900,6974378520,5900,5900,5900,5900,0
|
|
20230726,184800,6974378520,5900,5900,5900,5900,0
|
|
20230726,184700,6974378520,5900,5900,5900,5900,0
|
|
20230726,184600,6974378520,5900,5900,5900,5900,0
|
|
20230726,184500,6974378520,5900,5900,5900,5900,0
|
|
20230726,184400,6974378520,5900,5900,5900,5900,0
|
|
20230726,184300,6974378520,5900,5900,5900,5900,0
|
|
20230726,184200,6974378520,5900,5900,5900,5900,0
|
|
20230726,184100,6974378520,5900,5900,5900,5900,0
|
|
20230726,184000,6974378520,5900,5900,5900,5900,10438
|
|
20230726,183900,6974378520,5900,5900,5900,5900,0
|
|
20230726,183800,6974378520,5900,5900,5900,5900,0
|
|
20230726,183700,6974378520,5900,5900,5900,5900,0
|
|
20230726,183600,6974378520,5900,5900,5900,5900,0
|
|
20230726,183500,6974378520,5900,5900,5900,5900,0
|
|
20230726,183400,6974378520,5900,5900,5900,5900,0
|
|
20230726,183300,6974378520,5900,5900,5900,5900,0
|
|
20230726,183200,6974378520,5900,5900,5900,5900,0
|
|
20230726,183100,6974378520,5900,5900,5900,5900,0
|
|
20230726,183000,6974378520,5900,5900,5900,5900,0
|
|
20230726,182900,6974378520,5900,5900,5900,5900,0
|
|
20230726,182800,6974378520,5900,5900,5900,5900,0
|
|
20230726,182700,6974378520,5900,5900,5900,5900,0
|
|
20230726,182600,6974378520,5900,5900,5900,5900,0
|
|
20230726,182500,6974378520,5900,5900,5900,5900,0
|
|
20230726,182400,6974378520,5900,5900,5900,5900,0
|
|
20230726,182300,6974378520,5900,5900,5900,5900,0
|
|
20230726,182200,6974378520,5900,5900,5900,5900,0
|
|
20230726,182100,6974378520,5900,5900,5900,5900,0
|
|
20230726,182000,6974378520,5900,5900,5900,5900,0
|
|
20230726,181900,6974378520,5900,5900,5900,5900,0
|
|
20230726,181800,6974378520,5900,5900,5900,5900,0
|
|
20230726,181700,6974378520,5900,5900,5900,5900,0
|
|
20230726,181600,6974378520,5900,5900,5900,5900,0
|
|
20230726,181500,6974378520,5900,5900,5900,5900,0
|
|
20230726,181400,6974378520,5900,5900,5900,5900,0
|
|
20230726,181300,6974378520,5900,5900,5900,5900,0
|
|
20230726,181200,6974378520,5900,5900,5900,5900,0
|
|
20230726,181100,6974378520,5900,5900,5900,5900,0
|
|
20230726,181000,6974378520,5900,5900,5900,5900,10438
|
|
20230726,180900,6974378520,5900,5900,5900,5900,0
|
|
20230726,180800,6974378520,5900,5900,5900,5900,0
|
|
20230726,180700,6974378520,5900,5900,5900,5900,0
|
|
20230726,180600,6974378520,5900,5900,5900,5900,0
|
|
20230726,180500,6974378520,5900,5900,5900,5900,0
|
|
20230726,180400,6974378520,5900,5900,5900,5900,0
|
|
20230726,180300,6974378520,5900,5900,5900,5900,0
|
|
20230726,180200,6974378520,5900,5900,5900,5900,0
|
|
20230726,180100,6974378520,5900,5900,5900,5900,0
|
|
20230726,180000,6974378520,5900,5900,5900,5900,0
|
|
20230726,175900,6974378520,5900,5900,5900,5900,0
|
|
20230726,175800,6974378520,5900,5900,5900,5900,0
|
|
20230726,175700,6974378520,5900,5900,5900,5900,0
|
|
20230726,175600,6974378520,5900,5900,5900,5900,0
|
|
20230726,175500,6974378520,5900,5900,5900,5900,0
|
|
20230726,175400,6974378520,5900,5900,5900,5900,0
|
|
20230726,175300,6974378520,5900,5900,5900,5900,0
|
|
20230726,175200,6974378520,5900,5900,5900,5900,0
|
|
20230726,175100,6974378520,5900,5900,5900,5900,0
|
|
20230726,175000,6974378520,5900,5900,5900,5900,0
|
|
20230726,174900,6974378520,5900,5900,5900,5900,0
|
|
20230726,174800,6974378520,5900,5900,5900,5900,0
|
|
20230726,174700,6974378520,5900,5900,5900,5900,0
|
|
20230726,174600,6974378520,5900,5900,5900,5900,0
|
|
20230726,174500,6974378520,5900,5900,5900,5900,0
|
|
20230726,174400,6974378520,5900,5900,5900,5900,0
|
|
20230726,174300,6974378520,5900,5900,5900,5900,0
|
|
20230726,174200,6974378520,5900,5900,5900,5900,0
|
|
20230726,174100,6974378520,5900,5900,5900,5900,0
|
|
20230726,174000,6974378520,5900,5900,5900,5900,10438
|
|
20230726,173900,6974378520,5900,5900,5900,5900,0
|
|
20230726,173800,6974378520,5900,5900,5900,5900,0
|
|
20230726,173700,6974378520,5900,5900,5900,5900,0
|
|
20230726,173600,6974378520,5900,5900,5900,5900,0
|
|
20230726,173500,6974378520,5900,5900,5900,5900,0
|
|
20230726,173400,6974378520,5900,5900,5900,5900,0
|
|
20230726,173300,6974378520,5900,5900,5900,5900,0
|
|
20230726,173200,6974378520,5900,5900,5900,5900,0
|
|
20230726,173100,6974378520,5900,5900,5900,5900,0
|
|
20230726,173000,6974378520,5900,5900,5900,5900,0
|
|
20230726,172900,6974378520,5900,5900,5900,5900,0
|
|
20230726,172800,6974378520,5900,5900,5900,5900,0
|
|
20230726,172700,6974378520,5900,5900,5900,5900,0
|
|
20230726,172600,6974378520,5900,5900,5900,5900,0
|
|
20230726,172500,6974378520,5900,5900,5900,5900,0
|
|
20230726,172400,6974378520,5900,5900,5900,5900,0
|
|
20230726,172300,6974378520,5900,5900,5900,5900,0
|
|
20230726,172200,6974378520,5900,5900,5900,5900,0
|
|
20230726,172100,6974378520,5900,5900,5900,5900,0
|
|
20230726,172000,6974378520,5900,5900,5900,5900,0
|
|
20230726,171900,6974378520,5900,5900,5900,5900,0
|
|
20230726,171800,6974378520,5900,5900,5900,5900,0
|
|
20230726,171700,6974378520,5900,5900,5900,5900,0
|
|
20230726,171600,6974378520,5900,5900,5900,5900,0
|
|
20230726,171500,6974378520,5900,5900,5900,5900,0
|
|
20230726,171400,6974378520,5900,5900,5900,5900,0
|
|
20230726,171300,6974378520,5900,5900,5900,5900,0
|
|
20230726,171200,6974378520,5900,5900,5900,5900,0
|
|
20230726,171100,6974378520,5900,5900,5900,5900,0
|
|
20230726,171000,6974378520,5900,5900,5900,5900,10438
|
|
20230726,170900,6974378520,5900,5900,5900,5900,0
|
|
20230726,170800,6974378520,5900,5900,5900,5900,0
|
|
20230726,170700,6974378520,5900,5900,5900,5900,0
|
|
20230726,170600,6974378520,5900,5900,5900,5900,0
|
|
20230726,170500,6974378520,5900,5900,5900,5900,0
|
|
20230726,170400,6974378520,5900,5900,5900,5900,0
|
|
20230726,170300,6974378520,5900,5900,5900,5900,0
|
|
20230726,170200,6974378520,5900,5900,5900,5900,0
|
|
20230726,170100,6974378520,5900,5900,5900,5900,0
|
|
20230726,170000,6974378520,5900,5900,5900,5900,0
|
|
20230726,165900,6974378520,5900,5900,5900,5900,0
|
|
20230726,165800,6974378520,5900,5900,5900,5900,0
|
|
20230726,165700,6974378520,5900,5900,5900,5900,0
|
|
20230726,165600,6974378520,5900,5900,5900,5900,0
|
|
20230726,165500,6974378520,5900,5900,5900,5900,0
|
|
20230726,165400,6974378520,5900,5900,5900,5900,0
|
|
20230726,165300,6974378520,5900,5900,5900,5900,0
|
|
20230726,165200,6974378520,5900,5900,5900,5900,0
|
|
20230726,165100,6974378520,5900,5900,5900,5900,0
|
|
20230726,165000,6974378520,5900,5900,5900,5900,0
|
|
20230726,164900,6974378520,5900,5900,5900,5900,0
|
|
20230726,164800,6974378520,5900,5900,5900,5900,0
|
|
20230726,164700,6974378520,5900,5900,5900,5900,0
|
|
20230726,164600,6974378520,5900,5900,5900,5900,0
|
|
20230726,164500,6974378520,5900,5900,5900,5900,0
|
|
20230726,164400,6974378520,5900,5900,5900,5900,0
|
|
20230726,164300,6974378520,5900,5900,5900,5900,0
|
|
20230726,164200,6974378520,5900,5900,5900,5900,0
|
|
20230726,164100,6974378520,5900,5900,5900,5900,0
|
|
20230726,164000,6974378520,5900,5900,5900,5900,10438
|
|
20230726,163900,6974378520,5900,5900,5900,5900,0
|
|
20230726,163800,6974378520,5900,5900,5900,5900,0
|
|
20230726,163700,6974378520,5900,5900,5900,5900,0
|
|
20230726,163600,6974378520,5900,5900,5900,5900,0
|
|
20230726,163500,6974378520,5900,5900,5900,5900,0
|
|
20230726,163400,6974378520,5900,5900,5900,5900,0
|
|
20230726,163300,6974378520,5900,5900,5900,5900,0
|
|
20230726,163200,6974378520,5900,5900,5900,5900,0
|
|
20230726,163100,6974378520,5900,5900,5900,5900,0
|
|
20230726,163000,6974378520,5900,5900,5900,5900,0
|
|
20230726,162900,6974378520,5900,5900,5900,5900,0
|
|
20230726,162800,6974378520,5900,5900,5900,5900,0
|
|
20230726,162700,6974378520,5900,5900,5900,5900,0
|
|
20230726,162600,6974378520,5900,5900,5900,5900,0
|
|
20230726,162500,6974378520,5900,5900,5900,5900,0
|
|
20230726,162400,6974378520,5900,5900,5900,5900,0
|
|
20230726,162300,6974378520,5900,5900,5900,5900,0
|
|
20230726,162200,6974378520,5900,5900,5900,5900,0
|
|
20230726,162100,6974378520,5900,5900,5900,5900,0
|
|
20230726,162000,6974378520,5900,5900,5900,5900,0
|
|
20230726,161900,6974378520,5900,5900,5900,5900,0
|
|
20230726,161800,6974378520,5900,5900,5900,5900,0
|
|
20230726,161700,6974378520,5900,5900,5900,5900,0
|
|
20230726,161600,6974378520,5900,5900,5900,5900,0
|
|
20230726,161500,6974378520,5900,5900,5900,5900,0
|
|
20230726,161400,6974378520,5900,5900,5900,5900,0
|
|
20230726,161300,6974378520,5900,5900,5900,5900,0
|
|
20230726,161200,6974378520,5900,5900,5900,5900,0
|
|
20230726,161100,6974378520,5900,5900,5900,5900,0
|
|
20230726,161000,6974378520,5900,5900,5900,5900,10438
|
|
20230726,160900,6974378520,5900,5900,5900,5900,0
|
|
20230726,160800,6974378520,5900,5900,5900,5900,0
|
|
20230726,160700,6974378520,5900,5900,5900,5900,0
|
|
20230726,160600,6974378520,5900,5900,5900,5900,0
|
|
20230726,160500,6974378520,5900,5900,5900,5900,0
|
|
20230726,160400,6974378520,5900,5900,5900,5900,0
|
|
20230726,160300,6974378520,5900,5900,5900,5900,0
|
|
20230726,160200,6974378520,5900,5900,5900,5900,0
|
|
20230726,160100,6974378520,5900,5900,5900,5900,0
|
|
20230726,160000,6974378520,5900,5900,5900,5900,0
|
|
20230726,155900,6974378520,5900,5900,5900,5900,0
|
|
20230726,155800,6974378520,5900,5900,5900,5900,0
|
|
20230726,155700,6974378520,5900,5900,5900,5900,0
|
|
20230726,155600,6974378520,5900,5900,5900,5900,0
|
|
20230726,155500,6974378520,5900,5900,5900,5900,0
|
|
20230726,155400,6974378520,5900,5900,5900,5900,0
|
|
20230726,155300,6974378520,5900,5900,5900,5900,0
|
|
20230726,155200,6974378520,5900,5900,5900,5900,0
|
|
20230726,155100,6974378520,5900,5900,5900,5900,0
|
|
20230726,155000,6974378520,5900,5900,5900,5900,0
|
|
20230726,154900,6974378520,5900,5900,5900,5900,0
|
|
20230726,154800,6974378520,5900,5900,5900,5900,0
|
|
20230726,154700,6974378520,5900,5900,5900,5900,0
|
|
20230726,154600,6974378520,5900,5900,5900,5900,0
|
|
20230726,154500,6974378520,5900,5900,5900,5900,0
|
|
20230726,154400,6974378520,5900,5900,5900,5900,0
|
|
20230726,154300,6974378520,5900,5900,5900,5900,0
|
|
20230726,154200,6974378520,5900,5900,5900,5900,0
|
|
20230726,154100,6974378520,5900,5900,5900,5900,0
|
|
20230726,154000,6974378520,5900,5900,5900,5900,10438
|
|
20230726,153900,6974378520,5900,5900,5900,5900,0
|
|
20230726,153800,6974378520,5900,5900,5900,5900,0
|
|
20230726,153700,6974378520,5900,5900,5900,5900,0
|
|
20230726,153600,6974378520,5900,5900,5900,5900,0
|
|
20230726,153500,6974378520,5900,5900,5900,5900,0
|
|
20230726,153400,6974378520,5900,5900,5900,5900,0
|
|
20230726,153300,6974378520,5900,5900,5900,5900,0
|
|
20230726,153200,6974378520,5900,5900,5900,5900,0
|
|
20230726,153100,6974378520,5900,5900,5900,5900,0
|
|
20230726,153000,6974378520,5900,5900,5900,5900,10438
|
|
20230726,152900,6912794320,5900,5900,5900,5900,0
|
|
20230726,152800,6912794320,5900,5900,5900,5900,0
|
|
20230726,152700,6912794320,5900,5900,5900,5900,0
|
|
20230726,152600,6912794320,5900,5900,5900,5900,0
|
|
20230726,152500,6912794320,5900,5900,5900,5900,0
|
|
20230726,152400,6912794320,5900,5900,5900,5900,0
|
|
20230726,152300,6912794320,5900,5900,5900,5900,0
|
|
20230726,152200,6912794320,5900,5900,5900,5900,0
|
|
20230726,152100,6912794320,5900,5900,5900,5900,0
|
|
20230726,152000,6912794320,5900,5900,5900,5900,0
|
|
20230726,151900,6912794320,5900,5840,5900,5820,7096
|
|
20230726,151800,6871189270,5860,5850,5860,5820,4320
|
|
20230726,151700,6845995360,5830,5870,5870,5830,4126
|
|
20230726,151600,6821893430,5850,5860,5870,5840,3506
|
|
20230726,151500,6801344260,5860,5860,5860,5850,1371
|
|
20230726,151400,6793312700,5860,5840,5860,5840,941
|
|
20230726,151300,6787803990,5870,5820,5870,5820,1972
|
|
20230726,151200,6776324650,5810,5830,5840,5810,17464
|
|
20230726,151100,6674775740,5840,5840,5840,5830,1343
|
|
20230726,151000,6666937670,5840,5850,5850,5840,3150
|
|
20230726,150900,6648522830,5850,5870,5870,5850,1230
|
|
20230726,150800,6641324290,5880,5880,5880,5880,1
|
|
20230726,150700,6641318410,5850,5870,5870,5850,3583
|
|
20230726,150600,6620311190,5870,5880,5880,5870,1453
|
|
20230726,150500,6611781480,5880,5890,5900,5880,1226
|
|
20230726,150400,6604570930,5900,5910,5910,5900,1898
|
|
20230726,150300,6593362450,5920,5950,5950,5920,493
|
|
20230726,150200,6590442410,5930,5930,5930,5930,14
|
|
20230726,150100,6590359390,5930,5930,5950,5930,1478
|
|
20230726,150000,6581594650,5930,5970,5970,5930,3357
|
|
20230726,145900,6561627420,5970,5930,5970,5930,3097
|
|
20230726,145800,6543188650,5910,5920,5920,5910,2201
|
|
20230726,145700,6530159240,5920,5890,5920,5880,1752
|
|
20230726,145600,6519834310,5890,5900,5900,5890,817
|
|
20230726,145500,6515017560,5880,5900,5930,5880,480
|
|
20230726,145400,6512185770,5900,5900,5900,5890,844
|
|
20230726,145300,6507206670,5900,5910,5940,5900,653
|
|
20230726,145200,6503351880,5900,5900,5910,5880,654
|
|
20230726,145100,6499496130,5880,5870,5890,5870,1128
|
|
20230726,145000,6492854410,5900,5900,5900,5880,5048
|
|
20230726,144900,6463157890,5910,5910,5910,5910,69
|
|
20230726,144800,6462750100,5910,5940,5940,5900,3167
|
|
20230726,144700,6444028860,5950,5950,5950,5950,1
|
|
20230726,144600,6444022910,5930,5920,5930,5920,50
|
|
20230726,144500,6443726710,5930,5910,5930,5910,656
|
|
20230726,144400,6439838070,5910,5960,5960,5900,11607
|
|
20230726,144300,6370993910,5960,5960,5960,5960,333
|
|
20230726,144200,6369009230,5960,5960,5970,5950,1019
|
|
20230726,144100,6362931770,5970,5970,5970,5970,1
|
|
20230726,144000,6362925800,5950,5950,5970,5950,86
|
|
20230726,143900,6362413940,5940,5940,5950,5940,174
|
|
20230726,143800,6361379530,5940,5950,5950,5940,2531
|
|
20230726,143700,6346324460,5950,5960,5960,5950,494
|
|
20230726,143600,6343385150,5950,5970,5970,5950,929
|
|
20230726,143500,6337841420,5970,5980,5980,5950,243
|
|
20230726,143400,6336393740,6000,5980,6000,5950,3000
|
|
20230726,143300,6318399740,5940,5940,5940,5940,0
|
|
20230726,143200,6318399740,5940,6000,6000,5940,1381
|
|
20230726,143100,6310184930,6000,6000,6000,5990,2443
|
|
20230726,143000,6295547160,5990,6010,6020,5980,4327
|
|
20230726,142900,6269555230,6010,6020,6020,6000,1998
|
|
20230726,142800,6257540160,6020,5970,6030,5970,14694
|
|
20230726,142700,6169227020,5970,5940,5990,5940,3010
|
|
20230726,142600,6151277180,5940,5930,5940,5930,940
|
|
20230726,142500,6145698680,5940,5940,5940,5930,723
|
|
20230726,142400,6141406060,5940,5920,5940,5900,2544
|
|
20230726,142300,6126337220,5900,5900,5900,5900,100
|
|
20230726,142200,6125747220,5900,5900,5900,5900,340
|
|
20230726,142100,6123741220,5900,5930,5930,5900,3557
|
|
20230726,142000,6102721220,5940,5940,5960,5940,2259
|
|
20230726,141900,6089288830,5930,5960,5970,5930,1340
|
|
20230726,141800,6081312110,5960,5920,5960,5900,3099
|
|
20230726,141700,6062903920,5920,5910,5920,5900,613
|
|
20230726,141600,6059286070,5910,5860,5910,5860,462
|
|
20230726,141500,6056560520,5880,5830,5880,5830,1650
|
|
20230726,141400,6046901140,5830,5850,5850,5780,18336
|
|
20230726,141300,5940570000,5850,5850,5850,5840,3219
|
|
20230726,141200,5921740480,5830,5830,5830,5800,3870
|
|
20230726,141100,5899243220,5840,5870,5870,5800,10466
|
|
20230726,141000,5838444590,5830,5830,5870,5830,913
|
|
20230726,140900,5833121560,5830,5840,5900,5800,13659
|
|
20230726,140800,5753607510,5840,5850,5870,5840,1775
|
|
20230726,140700,5743233500,5840,5870,5870,5810,7286
|
|
20230726,140600,5700684410,5860,5860,5890,5860,5105
|
|
20230726,140500,5670704830,5850,5800,5850,5800,5945
|
|
20230726,140400,5636058740,5780,5780,5780,5780,0
|
|
20230726,140300,5636058740,5780,5870,5870,5780,9784
|
|
20230726,140200,5579206000,5860,5860,5880,5830,4665
|
|
20230726,140100,5551906920,5860,5880,5880,5850,1379
|
|
20230726,140000,5543812380,5880,5830,5880,5830,8610
|
|
20230726,135900,5493360110,5830,5850,5850,5830,3457
|
|
20230726,135800,5473200720,5870,5930,5930,5840,2697
|
|
20230726,135700,5457394430,5930,5900,5930,5840,11289
|
|
20230726,135600,5391125350,5890,5930,5930,5890,18105
|
|
20230726,135500,5284219450,5910,5930,5930,5910,6753
|
|
20230726,135400,5244239290,5930,5940,5940,5930,7576
|
|
20230726,135300,5199297930,5940,5940,5960,5940,5220
|
|
20230726,135200,5168290890,5960,5950,5960,5950,4720
|
|
20230726,135100,5140206760,5950,5960,5960,5950,1038
|
|
20230726,135000,5134021590,5970,5960,5970,5960,1331
|
|
20230726,134900,5126087300,5960,5980,5980,5960,4777
|
|
20230726,134800,5097571290,5970,5980,5980,5970,1680
|
|
20230726,134700,5087541490,5980,5980,5980,5970,942
|
|
20230726,134600,5081916630,5970,5970,5970,5970,1837
|
|
20230726,134500,5070949740,5970,5970,5970,5950,9013
|
|
20230726,134400,5017282890,5970,5960,5970,5960,2217
|
|
20230726,134300,5004052570,5970,5990,5990,5950,4599
|
|
20230726,134200,4976624640,5980,6000,6000,5980,1497
|
|
20230726,134100,4967653310,6000,6000,6000,6000,648
|
|
20230726,134000,4963765310,6000,6000,6000,5990,1352
|
|
20230726,133900,4955653830,6000,6030,6060,6000,879
|
|
20230726,133800,4950351520,6030,6030,6030,6010,55
|
|
20230726,133700,4950019890,6030,5990,6030,5990,1082
|
|
20230726,133600,4943536810,5990,6000,6010,5990,1261
|
|
20230726,133500,4935972960,6000,6020,6020,6000,971
|
|
20230726,133400,4930129320,6020,6020,6020,6020,54
|
|
20230726,133300,4929804240,6020,6040,6060,6020,1349
|
|
20230726,133200,4921638280,6040,6020,6040,6020,83
|
|
20230726,133100,4921137760,6060,6060,6060,6060,0
|
|
20230726,133000,4921137760,6060,6060,6060,6060,260
|
|
20230726,132900,4919562160,6000,6060,6060,6000,797
|
|
20230726,132800,4914750810,6060,6060,6060,6050,171
|
|
20230726,132700,4913715130,6050,6070,6070,6050,1630
|
|
20230726,132600,4903824080,6080,6100,6100,6080,2167
|
|
20230726,132500,4890615540,6100,6090,6190,6090,8002
|
|
20230726,132400,4841357640,6090,6060,6090,6060,1798
|
|
20230726,132300,4830443730,6060,6030,6060,6030,3724
|
|
20230726,132200,4807931940,6030,6020,6030,6000,821
|
|
20230726,132100,4802987860,6000,6010,6010,6000,2068
|
|
20230726,132000,4790570140,6010,6000,6010,6000,390
|
|
20230726,131900,4788229800,6000,5990,6000,5990,1240
|
|
20230726,131800,4780795740,5990,5970,5990,5970,279
|
|
20230726,131700,4779124740,5960,5960,5960,5960,1541
|
|
20230726,131600,4769940380,5960,5980,5980,5950,659
|
|
20230726,131500,4766014940,5950,5990,5990,5950,6021
|
|
20230726,131400,4730135900,5970,5980,5980,5970,733
|
|
20230726,131300,4725759790,5970,6000,6000,5970,165
|
|
20230726,131200,4724769840,6000,5990,6000,5960,707
|
|
20230726,131100,4720540650,5990,5950,5990,5940,1510
|
|
20230726,131000,4711554560,5940,5960,5980,5940,950
|
|
20230726,130900,4705906240,5950,5980,5980,5940,7782
|
|
20230726,130800,4659613460,5960,5960,5980,5960,1681
|
|
20230726,130700,4649584480,5960,5970,5980,5950,4816
|
|
20230726,130600,4620884990,5970,5980,5980,5960,2174
|
|
20230726,130500,4607904530,5980,5960,5980,5960,2749
|
|
20230726,130400,4591517630,5960,5980,5980,5950,550
|
|
20230726,130300,4588228820,5980,5980,5980,5950,7026
|
|
20230726,130200,4546339830,5980,5980,5980,5980,174
|
|
20230726,130100,4545299310,5980,6000,6000,5980,2204
|
|
20230726,130000,4532092250,6000,5990,6000,5980,811
|
|
20230726,125900,4527239050,5990,5990,5990,5980,677
|
|
20230726,125800,4523187330,5990,5980,5990,5980,1127
|
|
20230726,125700,4516438680,5990,5970,5990,5970,735
|
|
20230726,125600,4512045380,5970,5960,5970,5960,322
|
|
20230726,125500,4510124040,5970,6000,6000,5960,5201
|
|
20230726,125400,4479058680,6000,5980,6000,5980,3780
|
|
20230726,125300,4456392580,5990,5980,5990,5980,420
|
|
20230726,125200,4453879980,5980,5990,5990,5980,2605
|
|
20230726,125100,4438284230,5990,6000,6000,5990,127
|
|
20230726,125000,4437523410,5990,6000,6000,5990,578
|
|
20230726,124900,4434061130,5990,5990,6000,5990,5335
|
|
20230726,124800,4402058370,5980,5980,5990,5980,212
|
|
20230726,124700,4400790560,5980,5970,5980,5970,1107
|
|
20230726,124600,4394175310,5970,5970,5970,5970,98
|
|
20230726,124500,4393590250,5970,5970,5970,5960,1454
|
|
20230726,124400,4384918290,5970,5980,5980,5970,1063
|
|
20230726,124300,4378571860,5970,5980,5980,5970,395
|
|
20230726,124200,4376213030,5980,5970,5980,5970,1646
|
|
20230726,124100,4366386380,5980,5970,5980,5970,456
|
|
20230726,124000,4363661530,5970,5960,5970,5960,811
|
|
20230726,123900,4358825370,5960,5950,5960,5950,3694
|
|
20230726,123800,4336812130,5960,5990,5990,5950,13676
|
|
20230726,123700,4255323790,5990,5980,5990,5980,140
|
|
20230726,123600,4254485640,5980,5980,5980,5970,1474
|
|
20230726,123500,4245676270,5980,6000,6000,5980,5974
|
|
20230726,123400,4209852390,6000,6010,6010,6000,2181
|
|
20230726,123300,4196757620,6010,6010,6010,6010,100
|
|
20230726,123200,4196156620,6000,6050,6050,6000,7892
|
|
20230726,123100,4148605800,6050,6040,6050,6040,4409
|
|
20230726,123000,4121948670,6040,6030,6050,6030,535
|
|
20230726,122900,4118716490,6030,6040,6040,6030,477
|
|
20230726,122800,4115835660,6040,6040,6040,6040,102
|
|
20230726,122700,4115219580,6040,6030,6040,6030,2107
|
|
20230726,122600,4102514250,6030,6040,6040,6030,11
|
|
20230726,122500,4102447890,6040,6050,6050,6040,166
|
|
20230726,122400,4101444180,6050,6050,6050,6050,114
|
|
20230726,122300,4100754480,6010,6040,6050,6000,18612
|
|
20230726,122200,3988697510,6050,6040,6050,6040,2064
|
|
20230726,122100,3976228800,6040,6050,6050,6040,416
|
|
20230726,122000,3973714030,6040,6040,6050,6040,2903
|
|
20230726,121900,3956174160,6040,6040,6040,6040,682
|
|
20230726,121800,3952054880,6040,6060,6060,6040,1363
|
|
20230726,121700,3943808070,6050,6050,6060,6050,2926
|
|
20230726,121600,3926105690,6050,6050,6050,6050,43
|
|
20230726,121500,3925845540,6040,6040,6040,6040,1368
|
|
20230726,121400,3917582820,6040,6040,6050,6040,742
|
|
20230726,121300,3913100140,6040,6040,6040,6040,114
|
|
20230726,121200,3912411580,6030,6040,6040,6030,947
|
|
20230726,121100,3906701160,6040,6040,6050,6030,661
|
|
20230726,121000,3902714800,6030,6020,6030,6020,4166
|
|
20230726,120900,3877593920,6020,6030,6030,6020,2739
|
|
20230726,120800,3861086400,6030,6040,6040,6030,59
|
|
20230726,120700,3860730180,6030,6040,6040,6030,1830
|
|
20230726,120600,3849678980,6040,6040,6040,6040,20
|
|
20230726,120500,3849558180,6040,6060,6060,6040,4112
|
|
20230726,120400,3824681560,6050,6050,6050,6050,267
|
|
20230726,120300,3823066210,6050,6060,6060,6050,523
|
|
20230726,120200,3819900160,6060,6030,6060,6030,2672
|
|
20230726,120100,3803778190,6030,6030,6030,6030,1254
|
|
20230726,120000,3796216570,6020,6030,6030,6020,467
|
|
20230726,115900,3793402570,6030,6020,6030,6020,2988
|
|
20230726,115800,3775391860,6030,6030,6030,6020,125
|
|
20230726,115700,3774639110,6030,6030,6040,6030,1402
|
|
20230726,115600,3766183100,6040,6040,6040,6030,248
|
|
20230726,115500,3764687180,6030,6030,6030,6030,36
|
|
20230726,115400,3764470100,6030,6030,6030,6030,90
|
|
20230726,115300,3763927400,6030,6050,6050,6030,914
|
|
20230726,115200,3758406980,6050,6050,6050,6050,10
|
|
20230726,115100,3758346480,6030,6030,6040,6030,1789
|
|
20230726,115000,3747558760,6030,6050,6050,6030,3651
|
|
20230726,114900,3725524010,6040,6040,6040,6040,292
|
|
20230726,114800,3723760330,6040,6050,6050,6040,2638
|
|
20230726,114700,3707805800,6060,6060,6060,6050,556
|
|
20230726,114600,3704438440,6060,6060,6060,6060,203
|
|
20230726,114500,3703208260,6060,6070,6070,6060,358
|
|
20230726,114400,3701037780,6090,6090,6090,6090,280
|
|
20230726,114300,3699332580,6070,6080,6090,6060,1597
|
|
20230726,114200,3689634800,6090,6080,6090,6080,236
|
|
20230726,114100,3688199900,6080,6080,6080,6080,30
|
|
20230726,114000,3688017500,6080,6080,6080,6080,105
|
|
20230726,113900,3687379100,6080,6090,6090,6080,132
|
|
20230726,113800,3686575230,6100,6090,6100,6090,1002
|
|
20230726,113700,3680463690,6080,6070,6080,6060,344
|
|
20230726,113600,3678374210,6070,6060,6070,6060,397
|
|
20230726,113500,3675965090,6060,6050,6060,6050,1042
|
|
20230726,113400,3669650690,6050,6060,6060,6050,1267
|
|
20230726,113300,3661977220,6060,6060,6060,6060,1025
|
|
20230726,113200,3655765720,6060,6060,6060,6050,786
|
|
20230726,113100,3651008250,6060,6080,6080,6060,1190
|
|
20230726,113000,3643796650,6080,6070,6080,6060,547
|
|
20230726,112900,3640478640,6070,6080,6080,6060,829
|
|
20230726,112800,3635440820,6090,6080,6090,6080,157
|
|
20230726,112700,3634485470,6090,6080,6090,6080,43
|
|
20230726,112600,3634224020,6080,6060,6080,6060,1227
|
|
20230726,112500,3626778120,6060,6060,6070,6060,553
|
|
20230726,112400,3623426930,6060,6070,6070,6060,1097
|
|
20230726,112300,3616779010,6070,6070,6070,6070,9
|
|
20230726,112200,3616724380,6070,6060,6070,6060,341
|
|
20230726,112100,3614657370,6070,6050,6070,6050,92
|
|
20230726,112000,3614099930,6070,6050,6070,6040,1423
|
|
20230726,111900,3605490790,6050,6050,6050,6050,282
|
|
20230726,111800,3603784690,6050,6050,6070,6050,1583
|
|
20230726,111700,3594207180,6080,6080,6080,6080,1
|
|
20230726,111600,3594201100,6050,6040,6050,6040,1179
|
|
20230726,111500,3587071360,6030,6040,6040,6030,3653
|
|
20230726,111400,3565016680,6050,6060,6060,6050,3714
|
|
20230726,111300,3542530710,6060,6080,6080,6060,4760
|
|
20230726,111200,3513660020,6090,6100,6100,6080,221
|
|
20230726,111100,3512316190,6080,6100,6100,6080,521
|
|
20230726,111000,3509148310,6110,6110,6120,6080,1504
|
|
20230726,110900,3499967280,6120,6070,6120,6070,4140
|
|
20230726,110800,3474708770,6070,6090,6090,6070,690
|
|
20230726,110700,3470515210,6090,6080,6090,6070,1323
|
|
20230726,110600,3462471710,6100,6090,6140,6090,2653
|
|
20230726,110500,3446273300,6090,6070,6100,6070,1174
|
|
20230726,110400,3439141060,6060,6070,6070,6060,865
|
|
20230726,110300,3433891210,6070,6070,6070,6070,252
|
|
20230726,110200,3432361570,6060,6090,6090,6060,1036
|
|
20230726,110100,3426073730,6100,6060,6100,6060,1491
|
|
20230726,110000,3417017100,6060,6050,6060,6050,409
|
|
20230726,105900,3414539560,6050,6050,6050,6050,576
|
|
20230726,105800,3411054760,6050,6070,6080,6040,1736
|
|
20230726,105700,3400556010,6060,6040,6060,6030,1445
|
|
20230726,105600,3391818620,6030,6050,6060,6020,1609
|
|
20230726,105500,3382113020,6050,6020,6050,6020,2524
|
|
20230726,105400,3366874680,6010,6030,6040,6010,2495
|
|
20230726,105300,3351835840,6030,6040,6040,6030,1736
|
|
20230726,105200,3341365140,6040,6030,6060,6030,495
|
|
20230726,105100,3338374440,6060,6040,6060,6040,16216
|
|
20230726,105000,3240260110,6040,6000,6040,5990,2619
|
|
20230726,104900,3224489840,6000,5960,6000,5950,5469
|
|
20230726,104800,3191754320,5950,5980,5980,5950,11313
|
|
20230726,104700,3124272330,5980,5980,5990,5970,3545
|
|
20230726,104600,3103071180,6000,5990,6000,5980,2261
|
|
20230726,104500,3089545550,5990,5980,6000,5980,2118
|
|
20230726,104400,3076866990,5980,5980,6000,5980,795
|
|
20230726,104300,3072108400,5970,6030,6030,5970,6499
|
|
20230726,104200,3033216480,6000,6020,6020,5980,6489
|
|
20230726,104100,2994350820,6000,6020,6050,6000,18689
|
|
20230726,104000,2882111360,6050,6040,6050,6010,12874
|
|
20230726,103900,2804554540,6050,6020,6050,6020,2549
|
|
20230726,103800,2789195270,6010,6040,6050,6010,9361
|
|
20230726,103700,2732794620,6040,6040,6040,6030,4997
|
|
20230726,103600,2702657150,6040,6050,6050,6040,2659
|
|
20230726,103500,2686587610,6050,6070,6070,6050,6586
|
|
20230726,103400,2646693810,6070,6110,6120,6070,17571
|
|
20230726,103300,2539709920,6110,6120,6120,6100,3665
|
|
20230726,103200,2517296170,6110,6100,6110,6100,749
|
|
20230726,103100,2512723330,6100,6100,6100,6100,1054
|
|
20230726,103000,2506293930,6110,6110,6110,6110,1147
|
|
20230726,102900,2499285760,6100,6100,6110,6100,1554
|
|
20230726,102800,2489804320,6100,6100,6120,6100,1946
|
|
20230726,102700,2477933680,6100,6110,6120,6090,7699
|
|
20230726,102600,2430970560,6110,6110,6120,6100,2518
|
|
20230726,102500,2415592080,6110,6120,6120,6110,2335
|
|
20230726,102400,2401322770,6120,6120,6120,6110,1395
|
|
20230726,102300,2392785970,6110,6110,6110,6110,2567
|
|
20230726,102200,2377101600,6100,6110,6110,6100,2153
|
|
20230726,102100,2363951730,6110,6120,6120,6110,4918
|
|
20230726,102000,2333874850,6120,6120,6130,6120,824
|
|
20230726,101900,2328830440,6120,6130,6130,6120,713
|
|
20230726,101800,2324461810,6130,6140,6140,6130,1867
|
|
20230726,101700,2313014590,6140,6150,6160,6140,1085
|
|
20230726,101600,2306344760,6150,6150,6160,6150,547
|
|
20230726,101500,2302980700,6150,6130,6150,6130,623
|
|
20230726,101400,2299155600,6160,6110,6160,6100,6139
|
|
20230726,101300,2261561360,6100,6110,6110,6100,4170
|
|
20230726,101200,2236108930,6100,6130,6130,6100,5038
|
|
20230726,101100,2205336350,6110,6130,6130,6110,1283
|
|
20230726,101000,2197476050,6140,6140,6150,6100,15577
|
|
20230726,100900,2102034900,6140,6160,6170,6140,13394
|
|
20230726,100800,2019664660,6160,6150,6160,6150,2778
|
|
20230726,100700,2002577090,6160,6180,6180,6150,6057
|
|
20230726,100600,1965274130,6180,6180,6180,6170,3786
|
|
20230726,100500,1941900530,6180,6190,6190,6180,1053
|
|
20230726,100400,1935387810,6190,6180,6190,6170,6933
|
|
20230726,100300,1892542350,6180,6180,6190,6180,1146
|
|
20230726,100200,1885449810,6180,6180,6190,6180,1436
|
|
20230726,100100,1876574830,6180,6190,6190,6180,3184
|
|
20230726,100000,1856887940,6190,6190,6200,6190,10434
|
|
20230726,095900,1792299450,6190,6200,6200,6190,2151
|
|
20230726,095800,1778980050,6200,6220,6220,6200,4782
|
|
20230726,095700,1749311640,6220,6210,6220,6210,2234
|
|
20230726,095600,1735437090,6210,6210,6210,6200,1745
|
|
20230726,095500,1724614350,6210,6210,6220,6210,5520
|
|
20230726,095400,1690334950,6210,6230,6230,6210,1320
|
|
20230726,095300,1682124560,6220,6230,6230,6220,1193
|
|
20230726,095200,1674695840,6220,6220,6220,6220,704
|
|
20230726,095100,1670316960,6220,6220,6220,6210,629
|
|
20230726,095000,1666406650,6220,6210,6220,6200,572
|
|
20230726,094900,1662854930,6210,6210,6210,6200,3099
|
|
20230726,094800,1643628760,6210,6230,6230,6210,6301
|
|
20230726,094700,1604449260,6230,6240,6240,6230,1110
|
|
20230726,094600,1597530890,6230,6230,6230,6230,1928
|
|
20230726,094500,1585519450,6230,6240,6240,6220,11212
|
|
20230726,094400,1515653280,6250,6240,6250,6240,430
|
|
20230726,094300,1512969950,6240,6250,6250,6240,4113
|
|
20230726,094200,1487303280,6240,6240,6240,6230,1880
|
|
20230726,094100,1475577190,6240,6240,6250,6240,4798
|
|
20230726,094000,1445635650,6250,6240,6250,6240,1371
|
|
20230726,093900,1437070660,6250,6270,6270,6240,2576
|
|
20230726,093800,1420971530,6270,6250,6270,6240,7471
|
|
20230726,093700,1374287020,6250,6260,6270,6230,2291
|
|
20230726,093600,1359976410,6230,6240,6250,6230,1173
|
|
20230726,093500,1352658560,6230,6240,6250,6230,7477
|
|
20230726,093400,1306073750,6240,6240,6250,6240,3394
|
|
20230726,093300,1284890330,6240,6260,6260,6240,2443
|
|
20230726,093200,1269641610,6240,6260,6260,6240,1637
|
|
20230726,093100,1259422330,6240,6270,6290,6240,1383
|
|
20230726,093000,1250776510,6300,6290,6300,6290,1235
|
|
20230726,092900,1242996020,6250,6230,6300,6230,2720
|
|
20230726,092800,1225998790,6240,6230,6240,6230,3492
|
|
20230726,092700,1204243370,6230,6230,6230,6220,2608
|
|
20230726,092600,1187996030,6250,6240,6260,6230,1849
|
|
20230726,092500,1176458320,6230,6210,6240,6210,7074
|
|
20230726,092400,1132451570,6210,6190,6220,6180,5046
|
|
20230726,092300,1101161850,6190,6200,6220,6180,9131
|
|
20230726,092200,1044608500,6210,6230,6250,6210,15271
|
|
20230726,092100,949712770,6230,6260,6260,6230,12515
|
|
20230726,092000,871517270,6270,6290,6290,6260,8659
|
|
20230726,091900,817247010,6280,6330,6330,6270,18403
|
|
20230726,091800,701204290,6330,6380,6380,6320,13985
|
|
20230726,091700,612396140,6390,6410,6420,6390,3891
|
|
20230726,091600,587487020,6420,6450,6470,6420,6343
|
|
20230726,091500,546662510,6470,6460,6470,6440,6834
|
|
20230726,091400,502550480,6470,6510,6530,6460,13293
|
|
20230726,091300,416264690,6520,6500,6530,6480,11024
|
|
20230726,091200,344539680,6480,6450,6500,6450,2771
|
|
20230726,091100,326572170,6470,6420,6470,6420,1692
|
|
20230726,091000,315651590,6450,6430,6450,6420,4850
|
|
20230726,090900,284443800,6450,6450,6450,6420,1519
|
|
20230726,090800,274662320,6450,6470,6480,6440,2456
|
|
20230726,090700,258787660,6460,6440,6480,6440,3258
|
|
20230726,090600,237695050,6480,6450,6480,6400,6894
|
|
20230726,090500,193367400,6420,6440,6440,6400,9977
|
|
20230726,090400,129227520,6440,6440,6440,6430,2159
|
|
20230726,090300,115335810,6440,6430,6440,6430,3654
|
|
20230726,090200,91833030,6430,6440,6440,6420,8123
|
|
20230726,090100,39635250,6490,6440,6500,6440,1948
|
|
20230726,090000,27064820,6430,6420,6430,6420,4215
|