704 lines
34 KiB
CSV
704 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,204100,2046511300,3630,3630,3630,3630,9640
|
|
20230726,204000,2046511300,3630,3630,3630,3630,0
|
|
20230726,203900,2046511300,3630,3630,3630,3630,0
|
|
20230726,203800,2046511300,3630,3630,3630,3630,0
|
|
20230726,203700,2046511300,3630,3630,3630,3630,0
|
|
20230726,203600,2046511300,3630,3630,3630,3630,0
|
|
20230726,203500,2046511300,3630,3630,3630,3630,0
|
|
20230726,203400,2046511300,3630,3630,3630,3630,0
|
|
20230726,203300,2046511300,3630,3630,3630,3630,0
|
|
20230726,203200,2046511300,3630,3630,3630,3630,0
|
|
20230726,203100,2046511300,3630,3630,3630,3630,0
|
|
20230726,203000,2046511300,3630,3630,3630,3630,0
|
|
20230726,202900,2046511300,3630,3630,3630,3630,0
|
|
20230726,202800,2046511300,3630,3630,3630,3630,0
|
|
20230726,202700,2046511300,3630,3630,3630,3630,0
|
|
20230726,202600,2046511300,3630,3630,3630,3630,0
|
|
20230726,202500,2046511300,3630,3630,3630,3630,0
|
|
20230726,202400,2046511300,3630,3630,3630,3630,0
|
|
20230726,202300,2046511300,3630,3630,3630,3630,0
|
|
20230726,202200,2046511300,3630,3630,3630,3630,0
|
|
20230726,202100,2046511300,3630,3630,3630,3630,0
|
|
20230726,202000,2046511300,3630,3630,3630,3630,0
|
|
20230726,201900,2046511300,3630,3630,3630,3630,0
|
|
20230726,201800,2046511300,3630,3630,3630,3630,0
|
|
20230726,201700,2046511300,3630,3630,3630,3630,0
|
|
20230726,201600,2046511300,3630,3630,3630,3630,0
|
|
20230726,201500,2046511300,3630,3630,3630,3630,0
|
|
20230726,201400,2046511300,3630,3630,3630,3630,0
|
|
20230726,201300,2046511300,3630,3630,3630,3630,0
|
|
20230726,201200,2046511300,3630,3630,3630,3630,0
|
|
20230726,201100,2046511300,3630,3630,3630,3630,9640
|
|
20230726,201000,2046511300,3630,3630,3630,3630,0
|
|
20230726,200900,2046511300,3630,3630,3630,3630,0
|
|
20230726,200800,2046511300,3630,3630,3630,3630,0
|
|
20230726,200700,2046511300,3630,3630,3630,3630,0
|
|
20230726,200600,2046511300,3630,3630,3630,3630,0
|
|
20230726,200500,2046511300,3630,3630,3630,3630,0
|
|
20230726,200400,2046511300,3630,3630,3630,3630,0
|
|
20230726,200300,2046511300,3630,3630,3630,3630,0
|
|
20230726,200200,2046511300,3630,3630,3630,3630,0
|
|
20230726,200100,2046511300,3630,3630,3630,3630,0
|
|
20230726,200000,2046511300,3630,3630,3630,3630,0
|
|
20230726,195900,2046511300,3630,3630,3630,3630,0
|
|
20230726,195800,2046511300,3630,3630,3630,3630,0
|
|
20230726,195700,2046511300,3630,3630,3630,3630,0
|
|
20230726,195600,2046511300,3630,3630,3630,3630,0
|
|
20230726,195500,2046511300,3630,3630,3630,3630,0
|
|
20230726,195400,2046511300,3630,3630,3630,3630,0
|
|
20230726,195300,2046511300,3630,3630,3630,3630,0
|
|
20230726,195200,2046511300,3630,3630,3630,3630,0
|
|
20230726,195100,2046511300,3630,3630,3630,3630,0
|
|
20230726,195000,2046511300,3630,3630,3630,3630,0
|
|
20230726,194900,2046511300,3630,3630,3630,3630,0
|
|
20230726,194800,2046511300,3630,3630,3630,3630,0
|
|
20230726,194700,2046511300,3630,3630,3630,3630,0
|
|
20230726,194600,2046511300,3630,3630,3630,3630,0
|
|
20230726,194500,2046511300,3630,3630,3630,3630,0
|
|
20230726,194400,2046511300,3630,3630,3630,3630,0
|
|
20230726,194300,2046511300,3630,3630,3630,3630,0
|
|
20230726,194200,2046511300,3630,3630,3630,3630,0
|
|
20230726,194100,2046511300,3630,3630,3630,3630,9640
|
|
20230726,194000,2046511300,3630,3630,3630,3630,0
|
|
20230726,193900,2046511300,3630,3630,3630,3630,0
|
|
20230726,193800,2046511300,3630,3630,3630,3630,0
|
|
20230726,193700,2046511300,3630,3630,3630,3630,0
|
|
20230726,193600,2046511300,3630,3630,3630,3630,0
|
|
20230726,193500,2046511300,3630,3630,3630,3630,0
|
|
20230726,193400,2046511300,3630,3630,3630,3630,0
|
|
20230726,193300,2046511300,3630,3630,3630,3630,0
|
|
20230726,193200,2046511300,3630,3630,3630,3630,0
|
|
20230726,193100,2046511300,3630,3630,3630,3630,0
|
|
20230726,193000,2046511300,3630,3630,3630,3630,0
|
|
20230726,192900,2046511300,3630,3630,3630,3630,0
|
|
20230726,192800,2046511300,3630,3630,3630,3630,0
|
|
20230726,192700,2046511300,3630,3630,3630,3630,0
|
|
20230726,192600,2046511300,3630,3630,3630,3630,0
|
|
20230726,192500,2046511300,3630,3630,3630,3630,0
|
|
20230726,192400,2046511300,3630,3630,3630,3630,0
|
|
20230726,192300,2046511300,3630,3630,3630,3630,0
|
|
20230726,192200,2046511300,3630,3630,3630,3630,0
|
|
20230726,192100,2046511300,3630,3630,3630,3630,0
|
|
20230726,192000,2046511300,3630,3630,3630,3630,0
|
|
20230726,191900,2046511300,3630,3630,3630,3630,0
|
|
20230726,191800,2046511300,3630,3630,3630,3630,0
|
|
20230726,191700,2046511300,3630,3630,3630,3630,0
|
|
20230726,191600,2046511300,3630,3630,3630,3630,0
|
|
20230726,191500,2046511300,3630,3630,3630,3630,0
|
|
20230726,191400,2046511300,3630,3630,3630,3630,0
|
|
20230726,191300,2046511300,3630,3630,3630,3630,0
|
|
20230726,191200,2046511300,3630,3630,3630,3630,0
|
|
20230726,191100,2046511300,3630,3630,3630,3630,9640
|
|
20230726,191000,2046511300,3630,3630,3630,3630,0
|
|
20230726,190900,2046511300,3630,3630,3630,3630,0
|
|
20230726,190800,2046511300,3630,3630,3630,3630,0
|
|
20230726,190700,2046511300,3630,3630,3630,3630,0
|
|
20230726,190600,2046511300,3630,3630,3630,3630,0
|
|
20230726,190500,2046511300,3630,3630,3630,3630,0
|
|
20230726,190400,2046511300,3630,3630,3630,3630,0
|
|
20230726,190300,2046511300,3630,3630,3630,3630,0
|
|
20230726,190200,2046511300,3630,3630,3630,3630,0
|
|
20230726,190100,2046511300,3630,3630,3630,3630,0
|
|
20230726,190000,2046511300,3630,3630,3630,3630,0
|
|
20230726,185900,2046511300,3630,3630,3630,3630,0
|
|
20230726,185800,2046511300,3630,3630,3630,3630,0
|
|
20230726,185700,2046511300,3630,3630,3630,3630,0
|
|
20230726,185600,2046511300,3630,3630,3630,3630,0
|
|
20230726,185500,2046511300,3630,3630,3630,3630,0
|
|
20230726,185400,2046511300,3630,3630,3630,3630,0
|
|
20230726,185300,2046511300,3630,3630,3630,3630,0
|
|
20230726,185200,2046511300,3630,3630,3630,3630,0
|
|
20230726,185100,2046511300,3630,3630,3630,3630,0
|
|
20230726,185000,2046511300,3630,3630,3630,3630,0
|
|
20230726,184900,2046511300,3630,3630,3630,3630,0
|
|
20230726,184800,2046511300,3630,3630,3630,3630,0
|
|
20230726,184700,2046511300,3630,3630,3630,3630,0
|
|
20230726,184600,2046511300,3630,3630,3630,3630,0
|
|
20230726,184500,2046511300,3630,3630,3630,3630,0
|
|
20230726,184400,2046511300,3630,3630,3630,3630,0
|
|
20230726,184300,2046511300,3630,3630,3630,3630,0
|
|
20230726,184200,2046511300,3630,3630,3630,3630,0
|
|
20230726,184100,2046511300,3630,3630,3630,3630,9640
|
|
20230726,184000,2046511300,3630,3630,3630,3630,0
|
|
20230726,183900,2046511300,3630,3630,3630,3630,0
|
|
20230726,183800,2046511300,3630,3630,3630,3630,0
|
|
20230726,183700,2046511300,3630,3630,3630,3630,0
|
|
20230726,183600,2046511300,3630,3630,3630,3630,0
|
|
20230726,183500,2046511300,3630,3630,3630,3630,0
|
|
20230726,183400,2046511300,3630,3630,3630,3630,0
|
|
20230726,183300,2046511300,3630,3630,3630,3630,0
|
|
20230726,183200,2046511300,3630,3630,3630,3630,0
|
|
20230726,183100,2046511300,3630,3630,3630,3630,0
|
|
20230726,183000,2046511300,3630,3630,3630,3630,0
|
|
20230726,182900,2046511300,3630,3630,3630,3630,0
|
|
20230726,182800,2046511300,3630,3630,3630,3630,0
|
|
20230726,182700,2046511300,3630,3630,3630,3630,0
|
|
20230726,182600,2046511300,3630,3630,3630,3630,0
|
|
20230726,182500,2046511300,3630,3630,3630,3630,0
|
|
20230726,182400,2046511300,3630,3630,3630,3630,0
|
|
20230726,182300,2046511300,3630,3630,3630,3630,0
|
|
20230726,182200,2046511300,3630,3630,3630,3630,0
|
|
20230726,182100,2046511300,3630,3630,3630,3630,0
|
|
20230726,182000,2046511300,3630,3630,3630,3630,0
|
|
20230726,181900,2046511300,3630,3630,3630,3630,0
|
|
20230726,181800,2046511300,3630,3630,3630,3630,0
|
|
20230726,181700,2046511300,3630,3630,3630,3630,0
|
|
20230726,181600,2046511300,3630,3630,3630,3630,0
|
|
20230726,181500,2046511300,3630,3630,3630,3630,0
|
|
20230726,181400,2046511300,3630,3630,3630,3630,0
|
|
20230726,181300,2046511300,3630,3630,3630,3630,0
|
|
20230726,181200,2046511300,3630,3630,3630,3630,0
|
|
20230726,181100,2046511300,3630,3630,3630,3630,9640
|
|
20230726,181000,2046511300,3630,3630,3630,3630,0
|
|
20230726,180900,2046511300,3630,3630,3630,3630,0
|
|
20230726,180800,2046511300,3630,3630,3630,3630,0
|
|
20230726,180700,2046511300,3630,3630,3630,3630,0
|
|
20230726,180600,2046511300,3630,3630,3630,3630,0
|
|
20230726,180500,2046511300,3630,3630,3630,3630,0
|
|
20230726,180400,2046511300,3630,3630,3630,3630,0
|
|
20230726,180300,2046511300,3630,3630,3630,3630,0
|
|
20230726,180200,2046511300,3630,3630,3630,3630,0
|
|
20230726,180100,2046511300,3630,3630,3630,3630,0
|
|
20230726,180000,2046511300,3630,3630,3630,3630,0
|
|
20230726,175900,2046511300,3630,3630,3630,3630,0
|
|
20230726,175800,2046511300,3630,3630,3630,3630,0
|
|
20230726,175700,2046511300,3630,3630,3630,3630,0
|
|
20230726,175600,2046511300,3630,3630,3630,3630,0
|
|
20230726,175500,2046511300,3630,3630,3630,3630,0
|
|
20230726,175400,2046511300,3630,3630,3630,3630,0
|
|
20230726,175300,2046511300,3630,3630,3630,3630,0
|
|
20230726,175200,2046511300,3630,3630,3630,3630,0
|
|
20230726,175100,2046511300,3630,3630,3630,3630,0
|
|
20230726,175000,2046511300,3630,3630,3630,3630,0
|
|
20230726,174900,2046511300,3630,3630,3630,3630,0
|
|
20230726,174800,2046511300,3630,3630,3630,3630,0
|
|
20230726,174700,2046511300,3630,3630,3630,3630,0
|
|
20230726,174600,2046511300,3630,3630,3630,3630,0
|
|
20230726,174500,2046511300,3630,3630,3630,3630,0
|
|
20230726,174400,2046511300,3630,3630,3630,3630,0
|
|
20230726,174300,2046511300,3630,3630,3630,3630,0
|
|
20230726,174200,2046511300,3630,3630,3630,3630,0
|
|
20230726,174100,2046511300,3630,3630,3630,3630,9640
|
|
20230726,174000,2046511300,3630,3630,3630,3630,0
|
|
20230726,173900,2046511300,3630,3630,3630,3630,0
|
|
20230726,173800,2046511300,3630,3630,3630,3630,0
|
|
20230726,173700,2046511300,3630,3630,3630,3630,0
|
|
20230726,173600,2046511300,3630,3630,3630,3630,0
|
|
20230726,173500,2046511300,3630,3630,3630,3630,0
|
|
20230726,173400,2046511300,3630,3630,3630,3630,0
|
|
20230726,173300,2046511300,3630,3630,3630,3630,0
|
|
20230726,173200,2046511300,3630,3630,3630,3630,0
|
|
20230726,173100,2046511300,3630,3630,3630,3630,0
|
|
20230726,173000,2046511300,3630,3630,3630,3630,0
|
|
20230726,172900,2046511300,3630,3630,3630,3630,0
|
|
20230726,172800,2046511300,3630,3630,3630,3630,0
|
|
20230726,172700,2046511300,3630,3630,3630,3630,0
|
|
20230726,172600,2046511300,3630,3630,3630,3630,0
|
|
20230726,172500,2046511300,3630,3630,3630,3630,0
|
|
20230726,172400,2046511300,3630,3630,3630,3630,0
|
|
20230726,172300,2046511300,3630,3630,3630,3630,0
|
|
20230726,172200,2046511300,3630,3630,3630,3630,0
|
|
20230726,172100,2046511300,3630,3630,3630,3630,0
|
|
20230726,172000,2046511300,3630,3630,3630,3630,0
|
|
20230726,171900,2046511300,3630,3630,3630,3630,0
|
|
20230726,171800,2046511300,3630,3630,3630,3630,0
|
|
20230726,171700,2046511300,3630,3630,3630,3630,0
|
|
20230726,171600,2046511300,3630,3630,3630,3630,0
|
|
20230726,171500,2046511300,3630,3630,3630,3630,0
|
|
20230726,171400,2046511300,3630,3630,3630,3630,0
|
|
20230726,171300,2046511300,3630,3630,3630,3630,0
|
|
20230726,171200,2046511300,3630,3630,3630,3630,0
|
|
20230726,171100,2046511300,3630,3630,3630,3630,9640
|
|
20230726,171000,2046511300,3630,3630,3630,3630,0
|
|
20230726,170900,2046511300,3630,3630,3630,3630,0
|
|
20230726,170800,2046511300,3630,3630,3630,3630,0
|
|
20230726,170700,2046511300,3630,3630,3630,3630,0
|
|
20230726,170600,2046511300,3630,3630,3630,3630,0
|
|
20230726,170500,2046511300,3630,3630,3630,3630,0
|
|
20230726,170400,2046511300,3630,3630,3630,3630,0
|
|
20230726,170300,2046511300,3630,3630,3630,3630,0
|
|
20230726,170200,2046511300,3630,3630,3630,3630,0
|
|
20230726,170100,2046511300,3630,3630,3630,3630,0
|
|
20230726,170000,2046511300,3630,3630,3630,3630,0
|
|
20230726,165900,2046511300,3630,3630,3630,3630,0
|
|
20230726,165800,2046511300,3630,3630,3630,3630,0
|
|
20230726,165700,2046511300,3630,3630,3630,3630,0
|
|
20230726,165600,2046511300,3630,3630,3630,3630,0
|
|
20230726,165500,2046511300,3630,3630,3630,3630,0
|
|
20230726,165400,2046511300,3630,3630,3630,3630,0
|
|
20230726,165300,2046511300,3630,3630,3630,3630,0
|
|
20230726,165200,2046511300,3630,3630,3630,3630,0
|
|
20230726,165100,2046511300,3630,3630,3630,3630,0
|
|
20230726,165000,2046511300,3630,3630,3630,3630,0
|
|
20230726,164900,2046511300,3630,3630,3630,3630,0
|
|
20230726,164800,2046511300,3630,3630,3630,3630,0
|
|
20230726,164700,2046511300,3630,3630,3630,3630,0
|
|
20230726,164600,2046511300,3630,3630,3630,3630,0
|
|
20230726,164500,2046511300,3630,3630,3630,3630,0
|
|
20230726,164400,2046511300,3630,3630,3630,3630,0
|
|
20230726,164300,2046511300,3630,3630,3630,3630,0
|
|
20230726,164200,2046511300,3630,3630,3630,3630,0
|
|
20230726,164100,2046511300,3630,3630,3630,3630,9640
|
|
20230726,164000,2046511300,3630,3630,3630,3630,0
|
|
20230726,163900,2046511300,3630,3630,3630,3630,0
|
|
20230726,163800,2046511300,3630,3630,3630,3630,0
|
|
20230726,163700,2046511300,3630,3630,3630,3630,0
|
|
20230726,163600,2046511300,3630,3630,3630,3630,0
|
|
20230726,163500,2046511300,3630,3630,3630,3630,0
|
|
20230726,163400,2046511300,3630,3630,3630,3630,0
|
|
20230726,163300,2046511300,3630,3630,3630,3630,0
|
|
20230726,163200,2046511300,3630,3630,3630,3630,0
|
|
20230726,163100,2046511300,3630,3630,3630,3630,0
|
|
20230726,163000,2046511300,3630,3630,3630,3630,0
|
|
20230726,162900,2046511300,3630,3630,3630,3630,0
|
|
20230726,162800,2046511300,3630,3630,3630,3630,0
|
|
20230726,162700,2046511300,3630,3630,3630,3630,0
|
|
20230726,162600,2046511300,3630,3630,3630,3630,0
|
|
20230726,162500,2046511300,3630,3630,3630,3630,0
|
|
20230726,162400,2046511300,3630,3630,3630,3630,0
|
|
20230726,162300,2046511300,3630,3630,3630,3630,0
|
|
20230726,162200,2046511300,3630,3630,3630,3630,0
|
|
20230726,162100,2046511300,3630,3630,3630,3630,0
|
|
20230726,162000,2046511300,3630,3630,3630,3630,0
|
|
20230726,161900,2046511300,3630,3630,3630,3630,0
|
|
20230726,161800,2046511300,3630,3630,3630,3630,0
|
|
20230726,161700,2046511300,3630,3630,3630,3630,0
|
|
20230726,161600,2046511300,3630,3630,3630,3630,0
|
|
20230726,161500,2046511300,3630,3630,3630,3630,0
|
|
20230726,161400,2046511300,3630,3630,3630,3630,0
|
|
20230726,161300,2046511300,3630,3630,3630,3630,0
|
|
20230726,161200,2046511300,3630,3630,3630,3630,0
|
|
20230726,161100,2046511300,3630,3630,3630,3630,9640
|
|
20230726,161000,2046511300,3630,3630,3630,3630,0
|
|
20230726,160900,2046511300,3630,3630,3630,3630,0
|
|
20230726,160800,2046511300,3630,3630,3630,3630,0
|
|
20230726,160700,2046511300,3630,3630,3630,3630,0
|
|
20230726,160600,2046511300,3630,3630,3630,3630,0
|
|
20230726,160500,2046511300,3630,3630,3630,3630,0
|
|
20230726,160400,2046511300,3630,3630,3630,3630,0
|
|
20230726,160300,2046511300,3630,3630,3630,3630,0
|
|
20230726,160200,2046511300,3630,3630,3630,3630,0
|
|
20230726,160100,2046511300,3630,3630,3630,3630,0
|
|
20230726,160000,2046511300,3630,3630,3630,3630,0
|
|
20230726,155900,2046511300,3630,3630,3630,3630,0
|
|
20230726,155800,2046511300,3630,3630,3630,3630,0
|
|
20230726,155700,2046511300,3630,3630,3630,3630,0
|
|
20230726,155600,2046511300,3630,3630,3630,3630,0
|
|
20230726,155500,2046511300,3630,3630,3630,3630,0
|
|
20230726,155400,2046511300,3630,3630,3630,3630,0
|
|
20230726,155300,2046511300,3630,3630,3630,3630,0
|
|
20230726,155200,2046511300,3630,3630,3630,3630,0
|
|
20230726,155100,2046511300,3630,3630,3630,3630,0
|
|
20230726,155000,2046511300,3630,3630,3630,3630,0
|
|
20230726,154900,2046511300,3630,3630,3630,3630,0
|
|
20230726,154800,2046511300,3630,3630,3630,3630,0
|
|
20230726,154700,2046511300,3630,3630,3630,3630,0
|
|
20230726,154600,2046511300,3630,3630,3630,3630,0
|
|
20230726,154500,2046511300,3630,3630,3630,3630,0
|
|
20230726,154400,2046511300,3630,3630,3630,3630,0
|
|
20230726,154300,2046511300,3630,3630,3630,3630,0
|
|
20230726,154200,2046511300,3630,3630,3630,3630,0
|
|
20230726,154100,2046511300,3630,3630,3630,3630,9640
|
|
20230726,154000,2046511300,3630,3630,3630,3630,0
|
|
20230726,153900,2046511300,3630,3630,3630,3630,0
|
|
20230726,153800,2046511300,3630,3630,3630,3630,0
|
|
20230726,153700,2046511300,3630,3630,3630,3630,0
|
|
20230726,153600,2046511300,3630,3630,3630,3630,0
|
|
20230726,153500,2046511300,3630,3630,3630,3630,0
|
|
20230726,153400,2046511300,3630,3630,3630,3630,0
|
|
20230726,153300,2046511300,3630,3630,3630,3630,0
|
|
20230726,153200,2046511300,3630,3630,3630,3630,0
|
|
20230726,153100,2046511300,3630,3630,3630,3630,0
|
|
20230726,153000,2046511300,3630,3630,3630,3630,9640
|
|
20230726,152900,2011518100,3645,3645,3645,3645,0
|
|
20230726,152800,2011518100,3645,3645,3645,3645,0
|
|
20230726,152700,2011518100,3645,3645,3645,3645,0
|
|
20230726,152600,2011518100,3645,3645,3645,3645,0
|
|
20230726,152500,2011518100,3645,3645,3645,3645,0
|
|
20230726,152400,2011518100,3645,3645,3645,3645,0
|
|
20230726,152300,2011518100,3645,3645,3645,3645,0
|
|
20230726,152200,2011518100,3645,3645,3645,3645,0
|
|
20230726,152100,2011518100,3645,3645,3645,3645,0
|
|
20230726,152000,2011518100,3645,3645,3645,3645,0
|
|
20230726,151900,2011518100,3645,3630,3645,3625,424
|
|
20230726,151800,2009981005,3640,3625,3640,3625,1170
|
|
20230726,151700,2005723735,3600,3625,3625,3600,3010
|
|
20230726,151600,1994877440,3605,3600,3625,3600,307
|
|
20230726,151500,1993767325,3605,3615,3625,3605,535
|
|
20230726,151400,1991836150,3610,3600,3610,3600,1410
|
|
20230726,151300,1986759050,3600,3600,3610,3600,229
|
|
20230726,151200,1985933460,3600,3600,3605,3600,888
|
|
20230726,151100,1982735960,3600,3610,3610,3600,1557
|
|
20230726,151000,1977124580,3610,3610,3610,3610,202
|
|
20230726,150900,1976395360,3610,3610,3610,3610,276
|
|
20230726,150800,1975399000,3610,3605,3615,3605,89
|
|
20230726,150700,1975077660,3625,3605,3640,3600,359
|
|
20230726,150600,1973782350,3605,3615,3615,3605,4411
|
|
20230726,150500,1957869375,3615,3620,3620,3615,180
|
|
20230726,150400,1957218265,3620,3620,3620,3620,0
|
|
20230726,150300,1957218265,3620,3620,3620,3620,275
|
|
20230726,150200,1956222765,3625,3630,3630,3625,1083
|
|
20230726,150100,1952295815,3650,3650,3650,3630,1522
|
|
20230726,150000,1946766535,3650,3650,3650,3650,0
|
|
20230726,145900,1946766535,3650,3655,3655,3650,302
|
|
20230726,145800,1945662730,3660,3645,3660,3645,200
|
|
20230726,145700,1944931915,3650,3645,3650,3645,100
|
|
20230726,145600,1944567035,3630,3610,3630,3605,289
|
|
20230726,145500,1943523840,3610,3610,3610,3610,746
|
|
20230726,145400,1940830780,3610,3625,3625,3610,2170
|
|
20230726,145300,1932976525,3625,3625,3630,3625,649
|
|
20230726,145200,1930621485,3625,3630,3630,3625,26
|
|
20230726,145100,1930527125,3630,3630,3630,3630,1011
|
|
20230726,145000,1926857195,3630,3630,3630,3630,4025
|
|
20230726,144900,1912246445,3640,3630,3640,3630,57
|
|
20230726,144800,1912039095,3630,3630,3630,3630,21
|
|
20230726,144700,1911962865,3630,3630,3630,3630,198
|
|
20230726,144600,1911244125,3630,3630,3630,3630,0
|
|
20230726,144500,1911244125,3630,3630,3630,3630,0
|
|
20230726,144400,1911244125,3630,3630,3630,3630,0
|
|
20230726,144300,1911244125,3630,3630,3630,3630,75
|
|
20230726,144200,1910971875,3640,3640,3640,3640,0
|
|
20230726,144100,1910971875,3640,3640,3640,3640,0
|
|
20230726,144000,1910971875,3640,3640,3640,3640,424
|
|
20230726,143900,1909428515,3640,3640,3640,3640,0
|
|
20230726,143800,1909428515,3640,3635,3640,3635,47
|
|
20230726,143700,1909257440,3645,3645,3645,3645,0
|
|
20230726,143600,1909257440,3645,3645,3645,3645,49
|
|
20230726,143500,1909078835,3625,3640,3645,3625,244
|
|
20230726,143400,1908191190,3625,3635,3635,3625,520
|
|
20230726,143300,1906303420,3635,3640,3640,3635,375
|
|
20230726,143200,1904938915,3640,3650,3650,3640,18
|
|
20230726,143100,1904873245,3650,3650,3650,3650,349
|
|
20230726,143000,1903599395,3645,3660,3660,3645,156
|
|
20230726,142900,1903030580,3640,3655,3660,3640,221
|
|
20230726,142800,1902224055,3640,3650,3665,3640,618
|
|
20230726,142700,1899965165,3660,3660,3660,3660,145
|
|
20230726,142600,1899434465,3655,3655,3655,3655,602
|
|
20230726,142500,1897234155,3655,3660,3660,3655,820
|
|
20230726,142400,1894233785,3650,3645,3650,3645,55
|
|
20230726,142300,1894033060,3660,3655,3660,3650,1716
|
|
20230726,142200,1887759420,3655,3645,3655,3645,432
|
|
20230726,142100,1886182900,3645,3645,3645,3645,1302
|
|
20230726,142000,1881437110,3645,3650,3650,3645,326
|
|
20230726,141900,1880248560,3650,3640,3650,3640,927
|
|
20230726,141800,1876871230,3680,3650,3680,3650,585
|
|
20230726,141700,1874729060,3655,3645,3655,3630,1520
|
|
20230726,141600,1869188480,3640,3635,3640,3635,3174
|
|
20230726,141500,1857641630,3640,3610,3640,3610,2983
|
|
20230726,141400,1846850005,3600,3600,3600,3600,30
|
|
20230726,141300,1846742005,3595,3595,3610,3595,644
|
|
20230726,141200,1844423210,3610,3590,3610,3590,1440
|
|
20230726,141100,1839246605,3590,3580,3590,3580,495
|
|
20230726,141000,1837471635,3575,3575,3575,3575,283
|
|
20230726,140900,1836459910,3575,3580,3580,3575,1049
|
|
20230726,140800,1832704720,3585,3585,3585,3585,0
|
|
20230726,140700,1832704720,3585,3580,3585,3580,276
|
|
20230726,140600,1831715300,3585,3585,3585,3585,100
|
|
20230726,140500,1831356800,3570,3570,3570,3570,100
|
|
20230726,140400,1830999800,3570,3575,3575,3570,420
|
|
20230726,140300,1829499210,3575,3575,3575,3565,56
|
|
20230726,140200,1829299020,3565,3545,3565,3545,66
|
|
20230726,140100,1829064130,3545,3560,3565,3545,1608
|
|
20230726,140000,1823352575,3560,3550,3565,3550,953
|
|
20230726,135900,1819962730,3550,3560,3560,3550,887
|
|
20230726,135800,1816812600,3555,3565,3570,3550,1446
|
|
20230726,135700,1811659400,3565,3550,3565,3550,2830
|
|
20230726,135600,1801608175,3550,3550,3575,3550,1405
|
|
20230726,135500,1796610400,3560,3560,3560,3550,414
|
|
20230726,135400,1795140065,3560,3565,3565,3555,366
|
|
20230726,135300,1793837505,3590,3585,3590,3585,104
|
|
20230726,135200,1793464660,3585,3585,3595,3585,358
|
|
20230726,135100,1792178150,3595,3585,3595,3585,1015
|
|
20230726,135000,1788532265,3585,3605,3605,3585,346
|
|
20230726,134900,1787287105,3605,3605,3605,3605,1
|
|
20230726,134800,1787283500,3600,3600,3600,3600,180
|
|
20230726,134700,1786635500,3600,3600,3600,3600,4
|
|
20230726,134600,1786621100,3605,3605,3605,3605,1
|
|
20230726,134500,1786617495,3605,3600,3605,3600,33
|
|
20230726,134400,1786498620,3600,3605,3605,3600,36
|
|
20230726,134300,1786368995,3605,3595,3605,3595,89
|
|
20230726,134200,1786048820,3595,3595,3605,3595,478
|
|
20230726,134100,1784330400,3600,3600,3600,3600,1297
|
|
20230726,134000,1779661200,3605,3600,3605,3600,1100
|
|
20230726,133900,1775701195,3605,3600,3605,3600,197
|
|
20230726,133800,1774991985,3605,3595,3615,3595,1995
|
|
20230726,133700,1767817865,3595,3585,3595,3585,1874
|
|
20230726,133600,1761098605,3595,3595,3595,3585,1330
|
|
20230726,133500,1756330535,3590,3595,3595,3590,146
|
|
20230726,133400,1755806345,3595,3600,3600,3590,237
|
|
20230726,133300,1754955140,3595,3610,3610,3595,1968
|
|
20230726,133200,1747854500,3610,3605,3610,3600,1091
|
|
20230726,133100,1743921490,3605,3600,3605,3600,101
|
|
20230726,133000,1743557885,3605,3590,3605,3585,398
|
|
20230726,132900,1742128805,3590,3585,3590,3585,201
|
|
20230726,132800,1741408215,3585,3585,3585,3555,241
|
|
20230726,132700,1740548480,3590,3585,3590,3585,1202
|
|
20230726,132600,1736239305,3555,3565,3595,3555,2443
|
|
20230726,132500,1727530810,3595,3595,3595,3595,6
|
|
20230726,132400,1727509240,3595,3580,3595,3580,18
|
|
20230726,132300,1727444785,3545,3580,3580,3545,949
|
|
20230726,132200,1724062185,3590,3600,3605,3590,562
|
|
20230726,132100,1722040500,3600,3590,3600,3590,101
|
|
20230726,132000,1721677900,3590,3595,3595,3590,487
|
|
20230726,131900,1719928070,3595,3590,3595,3590,102
|
|
20230726,131800,1719561385,3585,3580,3585,3580,3078
|
|
20230726,131700,1708541740,3575,3575,3575,3575,713
|
|
20230726,131600,1705992765,3575,3575,3575,3575,100
|
|
20230726,131500,1705635265,3580,3580,3580,3560,326
|
|
20230726,131400,1704474245,3575,3575,3575,3575,0
|
|
20230726,131300,1704474245,3575,3560,3575,3560,96
|
|
20230726,131200,1704132470,3560,3560,3560,3560,281
|
|
20230726,131100,1703132110,3580,3555,3580,3540,4851
|
|
20230726,131000,1685921790,3560,3565,3580,3560,291
|
|
20230726,130900,1684885345,3570,3580,3580,3570,405
|
|
20230726,130800,1683439045,3570,3570,3570,3570,139
|
|
20230726,130700,1682942815,3590,3570,3595,3570,1307
|
|
20230726,130600,1678276780,3600,3595,3600,3595,2
|
|
20230726,130500,1678269585,3595,3595,3595,3595,208
|
|
20230726,130400,1677521825,3595,3575,3595,3570,2508
|
|
20230726,130300,1668544500,3590,3585,3590,3585,485
|
|
20230726,130200,1666805100,3585,3590,3590,3585,670
|
|
20230726,130100,1664400050,3605,3605,3605,3605,1
|
|
20230726,130000,1664396445,3615,3600,3615,3600,5849
|
|
20230726,125900,1643329155,3590,3590,3590,3590,503
|
|
20230726,125800,1641523385,3590,3590,3590,3590,226
|
|
20230726,125700,1640712045,3580,3590,3590,3580,1270
|
|
20230726,125600,1636164635,3590,3590,3590,3590,1
|
|
20230726,125500,1636161045,3590,3590,3590,3590,109
|
|
20230726,125400,1635769735,3590,3590,3600,3580,609
|
|
20230726,125300,1633580445,3590,3580,3590,3580,101
|
|
20230726,125200,1633218855,3600,3580,3600,3580,7
|
|
20230726,125100,1633193775,3600,3585,3600,3575,2015
|
|
20230726,125000,1625972615,3600,3600,3600,3600,0
|
|
20230726,124900,1625972615,3600,3590,3600,3585,3726
|
|
20230726,124800,1612594615,3600,3585,3600,3585,1824
|
|
20230726,124700,1606028620,3575,3575,3575,3575,0
|
|
20230726,124600,1606028620,3575,3575,3575,3575,1000
|
|
20230726,124500,1602453620,3600,3575,3600,3560,1064
|
|
20230726,124400,1598663550,3600,3575,3600,3575,37
|
|
20230726,124300,1598530505,3575,3600,3600,3575,300
|
|
20230726,124200,1597456755,3600,3575,3600,3575,1017
|
|
20230726,124100,1593820955,3600,3570,3605,3570,1146
|
|
20230726,124000,1589724790,3550,3590,3600,3545,4242
|
|
20230726,123900,1574628045,3590,3600,3610,3535,5497
|
|
20230726,123800,1555075705,3595,3555,3595,3555,771
|
|
20230726,123700,1552326920,3550,3565,3595,3550,1684
|
|
20230726,123600,1546337020,3565,3585,3600,3565,1805
|
|
20230726,123500,1539884700,3585,3600,3600,3580,1434
|
|
20230726,123400,1534743760,3605,3615,3615,3585,709
|
|
20230726,123300,1532197400,3610,3590,3610,3585,1045
|
|
20230726,123200,1528441200,3590,3595,3600,3590,1517
|
|
20230726,123100,1522994405,3600,3600,3600,3595,2031
|
|
20230726,123000,1515685370,3615,3615,3615,3605,173
|
|
20230726,122900,1515060025,3615,3610,3615,3600,837
|
|
20230726,122800,1512041095,3615,3600,3615,3595,543
|
|
20230726,122700,1510086340,3600,3620,3620,3600,3804
|
|
20230726,122600,1496373250,3625,3625,3625,3625,1
|
|
20230726,122500,1496369625,3625,3625,3625,3625,9
|
|
20230726,122400,1496337000,3630,3620,3630,3610,4852
|
|
20230726,122300,1478810480,3640,3625,3640,3625,205
|
|
20230726,122200,1478067340,3625,3640,3640,3620,1124
|
|
20230726,122100,1473994380,3620,3620,3645,3620,307
|
|
20230726,122000,1472882890,3645,3625,3645,3620,574
|
|
20230726,121900,1470804745,3645,3645,3645,3645,0
|
|
20230726,121800,1470804745,3645,3645,3645,3645,11
|
|
20230726,121700,1470764650,3655,3655,3655,3655,0
|
|
20230726,121600,1470764650,3655,3660,3660,3645,35
|
|
20230726,121500,1470637050,3650,3635,3660,3625,3238
|
|
20230726,121400,1458865720,3635,3635,3635,3635,1
|
|
20230726,121300,1458862085,3635,3635,3635,3635,2
|
|
20230726,121200,1458854815,3635,3630,3635,3630,3154
|
|
20230726,121100,1447405025,3635,3655,3655,3635,70
|
|
20230726,121000,1447150535,3635,3635,3635,3635,911
|
|
20230726,120900,1443839050,3660,3630,3660,3630,3
|
|
20230726,120800,1443828125,3635,3635,3645,3635,640
|
|
20230726,120700,1441501715,3645,3635,3645,3635,6
|
|
20230726,120600,1441479895,3655,3655,3655,3630,8
|
|
20230726,120500,1441450805,3635,3655,3660,3635,253
|
|
20230726,120400,1440531045,3660,3660,3660,3660,1
|
|
20230726,120300,1440527385,3640,3635,3640,3635,220
|
|
20230726,120200,1439726660,3660,3660,3660,3660,1
|
|
20230726,120100,1439723000,3640,3640,3640,3640,240
|
|
20230726,120000,1438849400,3655,3650,3665,3635,1525
|
|
20230726,115900,1433297320,3665,3645,3665,3645,1163
|
|
20230726,115800,1429058010,3665,3645,3665,3645,614
|
|
20230726,115700,1426819960,3645,3645,3645,3645,261
|
|
20230726,115600,1425868615,3640,3630,3640,3630,44
|
|
20230726,115500,1425708855,3645,3650,3650,3645,312
|
|
20230726,115400,1424571280,3650,3670,3670,3650,7
|
|
20230726,115300,1424545690,3670,3670,3670,3670,0
|
|
20230726,115200,1424545690,3670,3670,3670,3670,5
|
|
20230726,115100,1424527340,3670,3665,3670,3665,15
|
|
20230726,115000,1424472320,3670,3670,3670,3665,120
|
|
20230726,114900,1424031940,3670,3670,3670,3670,44
|
|
20230726,114800,1423870460,3650,3650,3650,3645,1038
|
|
20230726,114700,1420081885,3655,3655,3655,3655,624
|
|
20230726,114600,1417801165,3655,3655,3655,3655,66
|
|
20230726,114500,1417559935,3680,3675,3680,3675,14
|
|
20230726,114400,1417508420,3670,3675,3675,3670,513
|
|
20230726,114300,1415624995,3675,3680,3680,3655,2556
|
|
20230726,114200,1406255180,3675,3670,3675,3655,1360
|
|
20230726,114100,1401258595,3645,3645,3645,3645,0
|
|
20230726,114000,1401258595,3645,3645,3645,3645,0
|
|
20230726,113900,1401258595,3645,3640,3645,3640,2093
|
|
20230726,113800,1393639825,3635,3675,3675,3635,256
|
|
20230726,113700,1392706590,3675,3655,3675,3655,1068
|
|
20230726,113600,1388782770,3650,3650,3650,3650,33
|
|
20230726,113500,1388662320,3640,3665,3665,3640,500
|
|
20230726,113400,1386838225,3680,3675,3680,3675,407
|
|
20230726,113300,1385342495,3670,3660,3670,3660,762
|
|
20230726,113200,1382550250,3660,3640,3660,3640,7
|
|
20230726,113100,1382524750,3660,3645,3660,3635,463
|
|
20230726,113000,1380841185,3645,3650,3655,3645,128
|
|
20230726,112900,1380374510,3655,3645,3655,3645,3
|
|
20230726,112800,1380363565,3625,3640,3640,3625,168
|
|
20230726,112700,1379753710,3640,3665,3665,3640,7
|
|
20230726,112600,1379728205,3650,3660,3660,3650,670
|
|
20230726,112500,1377281255,3665,3675,3675,3665,458
|
|
20230726,112400,1375602655,3660,3665,3665,3660,595
|
|
20230726,112300,1373424750,3675,3680,3680,3675,339
|
|
20230726,112200,1372178675,3680,3660,3680,3660,63
|
|
20230726,112100,1371947850,3680,3660,3680,3660,1854
|
|
20230726,112000,1365162190,3680,3680,3680,3680,0
|
|
20230726,111900,1365162190,3680,3680,3680,3680,0
|
|
20230726,111800,1365162190,3680,3660,3680,3660,7
|
|
20230726,111700,1365136485,3680,3660,3680,3660,84
|
|
20230726,111600,1364829025,3635,3670,3680,3635,3993
|
|
20230726,111500,1350222090,3665,3665,3670,3630,2355
|
|
20230726,111400,1341611685,3670,3655,3685,3630,1573
|
|
20230726,111300,1335859410,3680,3695,3695,3675,770
|
|
20230726,111200,1333024245,3700,3665,3700,3665,4660
|
|
20230726,111100,1315869210,3665,3655,3680,3600,10979
|
|
20230726,111000,1275977125,3655,3685,3685,3645,5702
|
|
20230726,110900,1255155110,3690,3700,3700,3690,41
|
|
20230726,110800,1255003810,3705,3705,3705,3700,38
|
|
20230726,110700,1254863065,3700,3700,3700,3700,162
|
|
20230726,110600,1254263665,3705,3715,3715,3690,1058
|
|
20230726,110500,1250351605,3725,3720,3725,3720,59
|
|
20230726,110400,1250132070,3725,3710,3725,3710,79
|
|
20230726,110300,1249838805,3720,3710,3730,3690,3080
|
|
20230726,110200,1238394745,3690,3690,3690,3690,2019
|
|
20230726,110100,1230944635,3685,3685,3685,3685,305
|
|
20230726,110000,1229820710,3710,3690,3710,3690,324
|
|
20230726,105900,1228624790,3715,3695,3715,3690,2450
|
|
20230726,105800,1219572870,3695,3710,3710,3695,3797
|
|
20230726,105700,1205534435,3710,3700,3710,3700,919
|
|
20230726,105600,1202134125,3700,3700,3710,3700,4354
|
|
20230726,105500,1185998325,3690,3690,3695,3690,1159
|
|
20230726,105400,1181720440,3695,3695,3695,3695,2
|
|
20230726,105300,1181713050,3695,3690,3700,3690,1384
|
|
20230726,105200,1176600055,3690,3695,3695,3680,384
|
|
20230726,105100,1175185400,3680,3680,3695,3680,5202
|
|
20230726,105000,1156026440,3670,3660,3670,3640,2610
|
|
20230726,104900,1146466590,3660,3655,3660,3620,3038
|
|
20230726,104800,1135417700,3655,3640,3655,3630,6087
|
|
20230726,104700,1113311715,3640,3645,3645,3640,2832
|
|
20230726,104600,1103001630,3645,3665,3665,3645,771
|
|
20230726,104500,1100175935,3640,3650,3665,3640,3800
|
|
20230726,104400,1086329760,3650,3655,3655,3650,3277
|
|
20230726,104300,1074368410,3650,3660,3665,3650,3907
|
|
20230726,104200,1060091720,3665,3665,3665,3660,66
|
|
20230726,104100,1059849850,3670,3665,3670,3665,2765
|
|
20230726,104000,1049714570,3670,3670,3670,3670,278
|
|
20230726,103900,1048694310,3670,3675,3675,3670,255
|
|
20230726,103800,1047758220,3675,3675,3680,3675,3331
|
|
20230726,103700,1035513570,3675,3685,3685,3675,759
|
|
20230726,103600,1032723995,3685,3685,3685,3685,48
|
|
20230726,103500,1032547115,3685,3670,3690,3670,4287
|
|
20230726,103400,1016735065,3670,3675,3675,3670,6105
|
|
20230726,103300,994308670,3675,3685,3685,3675,131
|
|
20230726,103200,993827165,3685,3680,3685,3680,1060
|
|
20230726,103100,989921755,3690,3690,3690,3680,2295
|
|
20230726,103000,981473255,3690,3690,3690,3680,338
|
|
20230726,102900,980229035,3680,3680,3680,3680,76
|
|
20230726,102800,979949355,3680,3680,3695,3680,2822
|
|
20230726,102700,969530310,3680,3680,3685,3680,206
|
|
20230726,102600,968772215,3680,3680,3685,3680,2731
|
|
20230726,102500,958718770,3680,3695,3695,3675,11154
|
|
20230726,102400,917640780,3690,3695,3695,3690,1485
|
|
20230726,102300,912160625,3695,3695,3700,3690,2797
|
|
20230726,102200,901825685,3695,3700,3700,3695,886
|
|
20230726,102100,898547845,3700,3705,3705,3700,448
|
|
20230726,102000,896888510,3705,3705,3705,3705,425
|
|
20230726,101900,895313885,3705,3710,3710,3705,1100
|
|
20230726,101800,891236770,3705,3705,3705,3705,6
|
|
20230726,101700,891214540,3705,3720,3720,3705,390
|
|
20230726,101600,889765260,3720,3715,3720,3715,723
|
|
20230726,101500,887075725,3715,3715,3735,3715,879
|
|
20230726,101400,883806405,3715,3715,3720,3715,2270
|
|
20230726,101300,875368700,3715,3735,3735,3715,1255
|
|
20230726,101200,870698295,3730,3725,3730,3715,960
|
|
20230726,101100,867119895,3725,3725,3725,3725,141
|
|
20230726,101000,866594670,3730,3710,3730,3710,420
|
|
20230726,100900,865031305,3735,3715,3735,3710,3273
|
|
20230726,100800,852828370,3710,3690,3710,3690,1251
|
|
20230726,100700,848200455,3685,3700,3705,3685,5528
|
|
20230726,100600,827777670,3700,3705,3715,3700,1059
|
|
20230726,100500,823851665,3700,3700,3705,3695,1666
|
|
20230726,100400,817685715,3715,3715,3715,3700,2722
|
|
20230726,100300,807577595,3715,3725,3725,3690,10070
|
|
20230726,100200,770271080,3725,3720,3735,3710,2962
|
|
20230726,100100,759260425,3720,3735,3740,3720,1346
|
|
20230726,100000,754241080,3735,3720,3735,3715,485
|
|
20230726,095900,752438200,3715,3730,3730,3715,1534
|
|
20230726,095800,746733470,3735,3735,3735,3735,1404
|
|
20230726,095700,741489530,3735,3735,3735,3735,22
|
|
20230726,095600,741407360,3735,3740,3740,3735,399
|
|
20230726,095500,739915775,3740,3740,3740,3740,200
|
|
20230726,095400,739167775,3750,3750,3750,3740,664
|
|
20230726,095300,736683275,3740,3740,3750,3740,652
|
|
20230726,095200,734239795,3740,3745,3755,3740,2304
|
|
20230726,095100,725609790,3740,3740,3745,3735,1396
|
|
20230726,095000,720390040,3735,3730,3735,3715,6294
|
|
20230726,094900,696958865,3730,3735,3735,3730,792
|
|
20230726,094800,694001825,3735,3740,3740,3735,3
|
|
20230726,094700,693990610,3740,3745,3745,3740,1811
|
|
20230726,094600,687211485,3745,3755,3755,3745,211
|
|
20230726,094500,686419230,3760,3760,3760,3760,61
|
|
20230726,094400,686189870,3760,3760,3760,3760,2
|
|
20230726,094300,686182350,3770,3760,3770,3760,37
|
|
20230726,094200,686043170,3770,3775,3775,3770,41
|
|
20230726,094100,685888450,3775,3750,3775,3750,1675
|
|
20230726,094000,679577305,3750,3750,3750,3750,180
|
|
20230726,093900,678902305,3750,3780,3780,3750,320
|
|
20230726,093800,677699305,3740,3730,3780,3730,5274
|
|
20230726,093700,657830930,3730,3730,3735,3725,778
|
|
20230726,093600,654928840,3725,3740,3760,3725,4429
|
|
20230726,093500,638393055,3730,3750,3750,3725,1007
|
|
20230726,093400,634635475,3750,3750,3750,3750,175
|
|
20230726,093300,633979225,3760,3755,3760,3725,3118
|
|
20230726,093200,622326160,3770,3755,3770,3755,269
|
|
20230726,093100,621316050,3780,3780,3780,3780,2
|
|
20230726,093000,621308490,3750,3765,3765,3735,5245
|
|
20230726,092900,601654945,3790,3735,3795,3715,16445
|
|
20230726,092800,539797850,3760,3765,3765,3730,2529
|
|
20230726,092700,530301505,3755,3765,3765,3715,18563
|
|
20230726,092600,461157545,3765,3750,3765,3740,1573
|
|
20230726,092500,455262070,3745,3755,3760,3740,4041
|
|
20230726,092400,440124785,3750,3745,3785,3740,7401
|
|
20230726,092300,412286690,3745,3750,3755,3740,4365
|
|
20230726,092200,395937390,3750,3750,3755,3750,903
|
|
20230726,092100,392549675,3765,3775,3775,3765,6816
|
|
20230726,092000,366848470,3775,3780,3780,3775,1177
|
|
20230726,091900,362402805,3780,3800,3800,3775,2854
|
|
20230726,091800,351595090,3790,3775,3810,3775,2449
|
|
20230726,091700,342294800,3775,3770,3785,3740,4165
|
|
20230726,091600,326607980,3765,3780,3780,3765,2637
|
|
20230726,091500,316666260,3780,3835,3835,3780,505
|
|
20230726,091400,314750135,3840,3810,3840,3810,806
|
|
20230726,091300,311672915,3810,3845,3845,3810,909
|
|
20230726,091200,308205565,3820,3805,3820,3805,1190
|
|
20230726,091100,303671160,3800,3790,3815,3780,937
|
|
20230726,091000,300112745,3785,3785,3820,3735,15308
|
|
20230726,090900,242301135,3770,3785,3785,3770,1869
|
|
20230726,090800,235230645,3785,3800,3800,3770,7286
|
|
20230726,090700,207612495,3795,3795,3800,3795,2866
|
|
20230726,090600,196735995,3800,3815,3815,3800,9165
|
|
20230726,090500,161899570,3810,3805,3810,3785,8597
|
|
20230726,090400,129233880,3805,3840,3840,3805,10169
|
|
20230726,090300,90355830,3840,3860,3860,3840,3303
|
|
20230726,090200,77623290,3860,3865,3865,3860,607
|
|
20230726,090100,75277735,3880,3905,3905,3860,15000
|
|
20230726,090000,16984595,3905,3925,3930,3885,4333
|