584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184100,8180860830,5870,5870,5870,5870,20131
|
|
20230726,184000,8180860830,5870,5870,5870,5870,0
|
|
20230726,183900,8180860830,5870,5870,5870,5870,0
|
|
20230726,183800,8180860830,5870,5870,5870,5870,0
|
|
20230726,183700,8180860830,5870,5870,5870,5870,0
|
|
20230726,183600,8180860830,5870,5870,5870,5870,0
|
|
20230726,183500,8180860830,5870,5870,5870,5870,0
|
|
20230726,183400,8180860830,5870,5870,5870,5870,0
|
|
20230726,183300,8180860830,5870,5870,5870,5870,0
|
|
20230726,183200,8180860830,5870,5870,5870,5870,0
|
|
20230726,183100,8180860830,5870,5870,5870,5870,0
|
|
20230726,183000,8180860830,5870,5870,5870,5870,0
|
|
20230726,182900,8180860830,5870,5870,5870,5870,0
|
|
20230726,182800,8180860830,5870,5870,5870,5870,0
|
|
20230726,182700,8180860830,5870,5870,5870,5870,0
|
|
20230726,182600,8180860830,5870,5870,5870,5870,0
|
|
20230726,182500,8180860830,5870,5870,5870,5870,0
|
|
20230726,182400,8180860830,5870,5870,5870,5870,0
|
|
20230726,182300,8180860830,5870,5870,5870,5870,0
|
|
20230726,182200,8180860830,5870,5870,5870,5870,0
|
|
20230726,182100,8180860830,5870,5870,5870,5870,0
|
|
20230726,182000,8180860830,5870,5870,5870,5870,0
|
|
20230726,181900,8180860830,5870,5870,5870,5870,0
|
|
20230726,181800,8180860830,5870,5870,5870,5870,0
|
|
20230726,181700,8180860830,5870,5870,5870,5870,0
|
|
20230726,181600,8180860830,5870,5870,5870,5870,0
|
|
20230726,181500,8180860830,5870,5870,5870,5870,0
|
|
20230726,181400,8180860830,5870,5870,5870,5870,0
|
|
20230726,181300,8180860830,5870,5870,5870,5870,0
|
|
20230726,181200,8180860830,5870,5870,5870,5870,0
|
|
20230726,181100,8180860830,5870,5870,5870,5870,20131
|
|
20230726,181000,8180860830,5870,5870,5870,5870,0
|
|
20230726,180900,8180860830,5870,5870,5870,5870,0
|
|
20230726,180800,8180860830,5870,5870,5870,5870,0
|
|
20230726,180700,8180860830,5870,5870,5870,5870,0
|
|
20230726,180600,8180860830,5870,5870,5870,5870,0
|
|
20230726,180500,8180860830,5870,5870,5870,5870,0
|
|
20230726,180400,8180860830,5870,5870,5870,5870,0
|
|
20230726,180300,8180860830,5870,5870,5870,5870,0
|
|
20230726,180200,8180860830,5870,5870,5870,5870,0
|
|
20230726,180100,8180860830,5870,5870,5870,5870,0
|
|
20230726,180000,8180860830,5870,5870,5870,5870,0
|
|
20230726,175900,8180860830,5870,5870,5870,5870,0
|
|
20230726,175800,8180860830,5870,5870,5870,5870,0
|
|
20230726,175700,8180860830,5870,5870,5870,5870,0
|
|
20230726,175600,8180860830,5870,5870,5870,5870,0
|
|
20230726,175500,8180860830,5870,5870,5870,5870,0
|
|
20230726,175400,8180860830,5870,5870,5870,5870,0
|
|
20230726,175300,8180860830,5870,5870,5870,5870,0
|
|
20230726,175200,8180860830,5870,5870,5870,5870,0
|
|
20230726,175100,8180860830,5870,5870,5870,5870,0
|
|
20230726,175000,8180860830,5870,5870,5870,5870,0
|
|
20230726,174900,8180860830,5870,5870,5870,5870,0
|
|
20230726,174800,8180860830,5870,5870,5870,5870,0
|
|
20230726,174700,8180860830,5870,5870,5870,5870,0
|
|
20230726,174600,8180860830,5870,5870,5870,5870,0
|
|
20230726,174500,8180860830,5870,5870,5870,5870,0
|
|
20230726,174400,8180860830,5870,5870,5870,5870,0
|
|
20230726,174300,8180860830,5870,5870,5870,5870,0
|
|
20230726,174200,8180860830,5870,5870,5870,5870,0
|
|
20230726,174100,8180860830,5870,5870,5870,5870,20131
|
|
20230726,174000,8180860830,5870,5870,5870,5870,0
|
|
20230726,173900,8180860830,5870,5870,5870,5870,0
|
|
20230726,173800,8180860830,5870,5870,5870,5870,0
|
|
20230726,173700,8180860830,5870,5870,5870,5870,0
|
|
20230726,173600,8180860830,5870,5870,5870,5870,0
|
|
20230726,173500,8180860830,5870,5870,5870,5870,0
|
|
20230726,173400,8180860830,5870,5870,5870,5870,0
|
|
20230726,173300,8180860830,5870,5870,5870,5870,0
|
|
20230726,173200,8180860830,5870,5870,5870,5870,0
|
|
20230726,173100,8180860830,5870,5870,5870,5870,0
|
|
20230726,173000,8180860830,5870,5870,5870,5870,0
|
|
20230726,172900,8180860830,5870,5870,5870,5870,0
|
|
20230726,172800,8180860830,5870,5870,5870,5870,0
|
|
20230726,172700,8180860830,5870,5870,5870,5870,0
|
|
20230726,172600,8180860830,5870,5870,5870,5870,0
|
|
20230726,172500,8180860830,5870,5870,5870,5870,0
|
|
20230726,172400,8180860830,5870,5870,5870,5870,0
|
|
20230726,172300,8180860830,5870,5870,5870,5870,0
|
|
20230726,172200,8180860830,5870,5870,5870,5870,0
|
|
20230726,172100,8180860830,5870,5870,5870,5870,0
|
|
20230726,172000,8180860830,5870,5870,5870,5870,0
|
|
20230726,171900,8180860830,5870,5870,5870,5870,0
|
|
20230726,171800,8180860830,5870,5870,5870,5870,0
|
|
20230726,171700,8180860830,5870,5870,5870,5870,0
|
|
20230726,171600,8180860830,5870,5870,5870,5870,0
|
|
20230726,171500,8180860830,5870,5870,5870,5870,0
|
|
20230726,171400,8180860830,5870,5870,5870,5870,0
|
|
20230726,171300,8180860830,5870,5870,5870,5870,0
|
|
20230726,171200,8180860830,5870,5870,5870,5870,0
|
|
20230726,171100,8180860830,5870,5870,5870,5870,20131
|
|
20230726,171000,8180860830,5870,5870,5870,5870,0
|
|
20230726,170900,8180860830,5870,5870,5870,5870,0
|
|
20230726,170800,8180860830,5870,5870,5870,5870,0
|
|
20230726,170700,8180860830,5870,5870,5870,5870,0
|
|
20230726,170600,8180860830,5870,5870,5870,5870,0
|
|
20230726,170500,8180860830,5870,5870,5870,5870,0
|
|
20230726,170400,8180860830,5870,5870,5870,5870,0
|
|
20230726,170300,8180860830,5870,5870,5870,5870,0
|
|
20230726,170200,8180860830,5870,5870,5870,5870,0
|
|
20230726,170100,8180860830,5870,5870,5870,5870,0
|
|
20230726,170000,8180860830,5870,5870,5870,5870,0
|
|
20230726,165900,8180860830,5870,5870,5870,5870,0
|
|
20230726,165800,8180860830,5870,5870,5870,5870,0
|
|
20230726,165700,8180860830,5870,5870,5870,5870,0
|
|
20230726,165600,8180860830,5870,5870,5870,5870,0
|
|
20230726,165500,8180860830,5870,5870,5870,5870,0
|
|
20230726,165400,8180860830,5870,5870,5870,5870,0
|
|
20230726,165300,8180860830,5870,5870,5870,5870,0
|
|
20230726,165200,8180860830,5870,5870,5870,5870,0
|
|
20230726,165100,8180860830,5870,5870,5870,5870,0
|
|
20230726,165000,8180860830,5870,5870,5870,5870,0
|
|
20230726,164900,8180860830,5870,5870,5870,5870,0
|
|
20230726,164800,8180860830,5870,5870,5870,5870,0
|
|
20230726,164700,8180860830,5870,5870,5870,5870,0
|
|
20230726,164600,8180860830,5870,5870,5870,5870,0
|
|
20230726,164500,8180860830,5870,5870,5870,5870,0
|
|
20230726,164400,8180860830,5870,5870,5870,5870,0
|
|
20230726,164300,8180860830,5870,5870,5870,5870,0
|
|
20230726,164200,8180860830,5870,5870,5870,5870,0
|
|
20230726,164100,8180860830,5870,5870,5870,5870,20131
|
|
20230726,164000,8180860830,5870,5870,5870,5870,0
|
|
20230726,163900,8180860830,5870,5870,5870,5870,0
|
|
20230726,163800,8180860830,5870,5870,5870,5870,0
|
|
20230726,163700,8180860830,5870,5870,5870,5870,0
|
|
20230726,163600,8180860830,5870,5870,5870,5870,0
|
|
20230726,163500,8180860830,5870,5870,5870,5870,0
|
|
20230726,163400,8180860830,5870,5870,5870,5870,0
|
|
20230726,163300,8180860830,5870,5870,5870,5870,0
|
|
20230726,163200,8180860830,5870,5870,5870,5870,0
|
|
20230726,163100,8180860830,5870,5870,5870,5870,0
|
|
20230726,163000,8180860830,5870,5870,5870,5870,0
|
|
20230726,162900,8180860830,5870,5870,5870,5870,0
|
|
20230726,162800,8180860830,5870,5870,5870,5870,0
|
|
20230726,162700,8180860830,5870,5870,5870,5870,0
|
|
20230726,162600,8180860830,5870,5870,5870,5870,0
|
|
20230726,162500,8180860830,5870,5870,5870,5870,0
|
|
20230726,162400,8180860830,5870,5870,5870,5870,0
|
|
20230726,162300,8180860830,5870,5870,5870,5870,0
|
|
20230726,162200,8180860830,5870,5870,5870,5870,0
|
|
20230726,162100,8180860830,5870,5870,5870,5870,0
|
|
20230726,162000,8180860830,5870,5870,5870,5870,0
|
|
20230726,161900,8180860830,5870,5870,5870,5870,0
|
|
20230726,161800,8180860830,5870,5870,5870,5870,0
|
|
20230726,161700,8180860830,5870,5870,5870,5870,0
|
|
20230726,161600,8180860830,5870,5870,5870,5870,0
|
|
20230726,161500,8180860830,5870,5870,5870,5870,0
|
|
20230726,161400,8180860830,5870,5870,5870,5870,0
|
|
20230726,161300,8180860830,5870,5870,5870,5870,0
|
|
20230726,161200,8180860830,5870,5870,5870,5870,0
|
|
20230726,161100,8180860830,5870,5870,5870,5870,20131
|
|
20230726,161000,8180860830,5870,5870,5870,5870,0
|
|
20230726,160900,8180860830,5870,5870,5870,5870,0
|
|
20230726,160800,8180860830,5870,5870,5870,5870,0
|
|
20230726,160700,8180860830,5870,5870,5870,5870,0
|
|
20230726,160600,8180860830,5870,5870,5870,5870,0
|
|
20230726,160500,8180860830,5870,5870,5870,5870,0
|
|
20230726,160400,8180860830,5870,5870,5870,5870,0
|
|
20230726,160300,8180860830,5870,5870,5870,5870,0
|
|
20230726,160200,8180860830,5870,5870,5870,5870,0
|
|
20230726,160100,8180860830,5870,5870,5870,5870,0
|
|
20230726,160000,8180860830,5870,5870,5870,5870,0
|
|
20230726,155900,8180860830,5870,5870,5870,5870,0
|
|
20230726,155800,8180860830,5870,5870,5870,5870,0
|
|
20230726,155700,8180860830,5870,5870,5870,5870,0
|
|
20230726,155600,8180860830,5870,5870,5870,5870,0
|
|
20230726,155500,8180860830,5870,5870,5870,5870,0
|
|
20230726,155400,8180860830,5870,5870,5870,5870,0
|
|
20230726,155300,8180860830,5870,5870,5870,5870,0
|
|
20230726,155200,8180860830,5870,5870,5870,5870,0
|
|
20230726,155100,8180860830,5870,5870,5870,5870,0
|
|
20230726,155000,8180860830,5870,5870,5870,5870,0
|
|
20230726,154900,8180860830,5870,5870,5870,5870,0
|
|
20230726,154800,8180860830,5870,5870,5870,5870,0
|
|
20230726,154700,8180860830,5870,5870,5870,5870,0
|
|
20230726,154600,8180860830,5870,5870,5870,5870,0
|
|
20230726,154500,8180860830,5870,5870,5870,5870,0
|
|
20230726,154400,8180860830,5870,5870,5870,5870,0
|
|
20230726,154300,8180860830,5870,5870,5870,5870,0
|
|
20230726,154200,8180860830,5870,5870,5870,5870,0
|
|
20230726,154100,8180860830,5870,5870,5870,5870,20131
|
|
20230726,154000,8180860830,5870,5870,5870,5870,0
|
|
20230726,153900,8180860830,5870,5870,5870,5870,0
|
|
20230726,153800,8180860830,5870,5870,5870,5870,0
|
|
20230726,153700,8180860830,5870,5870,5870,5870,0
|
|
20230726,153600,8180860830,5870,5870,5870,5870,0
|
|
20230726,153500,8180860830,5870,5870,5870,5870,0
|
|
20230726,153400,8180860830,5870,5870,5870,5870,0
|
|
20230726,153300,8180860830,5870,5870,5870,5870,0
|
|
20230726,153200,8180860830,5870,5870,5870,5870,0
|
|
20230726,153100,8180860830,5870,5870,5870,5870,0
|
|
20230726,153000,8180860830,5870,5870,5870,5870,20131
|
|
20230726,152900,8062691860,5890,5890,5890,5890,0
|
|
20230726,152800,8062691860,5890,5890,5890,5890,0
|
|
20230726,152700,8062691860,5890,5890,5890,5890,0
|
|
20230726,152600,8062691860,5890,5890,5890,5890,0
|
|
20230726,152500,8062691860,5890,5890,5890,5890,0
|
|
20230726,152400,8062691860,5890,5890,5890,5890,0
|
|
20230726,152300,8062691860,5890,5890,5890,5890,0
|
|
20230726,152200,8062691860,5890,5890,5890,5890,0
|
|
20230726,152100,8062691860,5890,5890,5890,5890,0
|
|
20230726,152000,8062691860,5890,5890,5890,5890,0
|
|
20230726,151900,8062691860,5890,5880,5910,5880,1222
|
|
20230726,151800,8055492160,5900,5900,5900,5900,31
|
|
20230726,151700,8055309260,5900,5890,5900,5870,8111
|
|
20230726,151600,8007574650,5900,5900,5910,5870,3846
|
|
20230726,151500,7984941750,5910,5900,5910,5900,2249
|
|
20230726,151400,7971662620,5890,5890,5900,5890,1886
|
|
20230726,151300,7960553020,5880,5880,5890,5870,1148
|
|
20230726,151200,7953804880,5860,5870,5880,5860,8174
|
|
20230726,151100,7905811170,5870,5870,5880,5860,1572
|
|
20230726,151000,7896580930,5880,5870,5880,5860,214
|
|
20230726,150900,7895324950,5890,5870,5890,5860,3701
|
|
20230726,150800,7873626920,5870,5890,5890,5870,661
|
|
20230726,150700,7869741190,5890,5880,5890,5870,5096
|
|
20230726,150600,7839791620,5880,5880,5880,5870,1653
|
|
20230726,150500,7830082270,5880,5900,5900,5880,359
|
|
20230726,150400,7827970410,5910,5890,5910,5880,474
|
|
20230726,150300,7825178510,5910,5890,5910,5880,238
|
|
20230726,150200,7823776790,5910,5890,5910,5870,4299
|
|
20230726,150100,7798506990,5890,5900,5900,5890,2664
|
|
20230726,150000,7782815790,5920,5910,5920,5890,579
|
|
20230726,145900,7779397430,5900,5900,5920,5900,956
|
|
20230726,145800,7773756150,5920,5930,5930,5920,543
|
|
20230726,145700,7770541550,5920,5910,5920,5900,5440
|
|
20230726,145600,7738369530,5910,5900,5910,5900,1826
|
|
20230726,145500,7727594280,5900,5900,5900,5890,1066
|
|
20230726,145400,7721315380,5900,5900,5900,5880,279
|
|
20230726,145300,7719672610,5890,5900,5900,5890,500
|
|
20230726,145200,7716724610,5900,5900,5900,5890,527
|
|
20230726,145100,7713618310,5900,5890,5900,5870,5467
|
|
20230726,145000,7681474040,5890,5890,5890,5870,2010
|
|
20230726,144900,7669655280,5870,5900,5900,5850,15783
|
|
20230726,144800,7577160030,5900,5880,5900,5870,1593
|
|
20230726,144700,7567808660,5880,5900,5900,5880,8824
|
|
20230726,144600,7515917950,5900,5890,5900,5890,947
|
|
20230726,144500,7510340100,5900,5890,5910,5890,137
|
|
20230726,144400,7509530550,5900,5920,5920,5900,125
|
|
20230726,144300,7508792960,5900,5890,5920,5890,1036
|
|
20230726,144200,7502690850,5890,5900,5920,5890,884
|
|
20230726,144100,7497477330,5920,5900,5920,5900,101
|
|
20230726,144000,7496881410,5900,5920,5920,5900,118
|
|
20230726,143900,7496185190,5920,5890,5920,5890,4762
|
|
20230726,143800,7468118680,5900,5910,5910,5900,3801
|
|
20230726,143700,7445671800,5900,5910,5910,5900,2127
|
|
20230726,143600,7433120410,5910,5910,5910,5910,208
|
|
20230726,143500,7431891130,5910,5920,5920,5910,3090
|
|
20230726,143400,7413619050,5920,5930,5930,5920,130
|
|
20230726,143300,7412848440,5930,5930,5930,5920,77
|
|
20230726,143200,7412391980,5920,5930,5930,5920,186
|
|
20230726,143100,7411290840,5930,5910,5930,5910,1197
|
|
20230726,143000,7404210890,5910,5920,5930,5910,2483
|
|
20230726,142900,7389517280,5920,5920,5920,5920,291
|
|
20230726,142800,7387794560,5930,5910,5930,5900,3535
|
|
20230726,142700,7366897890,5900,5900,5910,5900,6916
|
|
20230726,142600,7326087090,5910,5910,5910,5900,737
|
|
20230726,142500,7321738670,5900,5900,5900,5900,614
|
|
20230726,142400,7318116070,5900,5910,5910,5900,1031
|
|
20230726,142300,7312032760,5910,5900,5910,5900,622
|
|
20230726,142200,7308357860,5910,5890,5910,5890,584
|
|
20230726,142100,7304916640,5890,5900,5910,5890,2012
|
|
20230726,142000,7293057540,5900,5910,5920,5900,2279
|
|
20230726,141900,7279608960,5910,5920,5920,5910,1535
|
|
20230726,141800,7270529300,5920,5910,5920,5910,2306
|
|
20230726,141700,7256893820,5920,5910,5920,5900,3447
|
|
20230726,141600,7236525580,5900,5890,5900,5890,1308
|
|
20230726,141500,7228820430,5890,5890,5890,5880,2604
|
|
20230726,141400,7213497160,5870,5870,5900,5870,305
|
|
20230726,141300,7211706750,5870,5880,5900,5870,142
|
|
20230726,141200,7210870550,5890,5880,5900,5880,2341
|
|
20230726,141100,7197105430,5850,5860,5860,5850,2429
|
|
20230726,141000,7182873160,5860,5880,5890,5860,4595
|
|
20230726,140900,7155928100,5900,5870,5900,5870,225
|
|
20230726,140800,7154604950,5900,5900,5900,5870,1794
|
|
20230726,140700,7144071960,5900,5900,5900,5890,505
|
|
20230726,140600,7141093590,5900,5860,5900,5860,2603
|
|
20230726,140500,7125827330,5860,5900,5910,5860,9358
|
|
20230726,140400,7070840120,5920,5900,5920,5880,3775
|
|
20230726,140300,7048568760,5900,5890,5900,5870,5015
|
|
20230726,140200,7019117220,5900,5870,5900,5870,2534
|
|
20230726,140100,7004192490,5860,5850,5890,5850,1689
|
|
20230726,140000,6994295020,5850,5860,5900,5850,6973
|
|
20230726,135900,6953447450,5900,5870,5900,5850,33229
|
|
20230726,135800,6758928740,5870,5870,5880,5870,2175
|
|
20230726,135700,6746150660,5880,5870,5880,5870,2002
|
|
20230726,135600,6734397020,5870,5870,5900,5870,6553
|
|
20230726,135500,6695906970,5880,5890,5900,5880,4079
|
|
20230726,135400,6671921230,5900,5880,5900,5880,5784
|
|
20230726,135300,6637906240,5900,5890,5900,5880,8713
|
|
20230726,135200,6586606590,5920,5910,5920,5890,2783
|
|
20230726,135100,6570214420,5890,5920,5920,5890,3007
|
|
20230726,135000,6552478120,5920,5910,5920,5900,1286
|
|
20230726,134900,6544882500,5940,5940,5940,5920,519
|
|
20230726,134800,6541805640,5940,5910,5940,5900,4042
|
|
20230726,134700,6517906160,5910,5910,5910,5910,686
|
|
20230726,134600,6513851900,5940,5920,5940,5910,3540
|
|
20230726,134500,6492895160,5930,5910,5940,5910,1272
|
|
20230726,134400,6485375440,5940,5950,5950,5910,500
|
|
20230726,134300,6482418440,5910,5940,5950,5910,2255
|
|
20230726,134200,6469084820,5950,5940,5950,5940,2402
|
|
20230726,134100,6454797810,5950,5930,5950,5910,2040
|
|
20230726,134000,6442691720,5930,5910,5930,5910,1611
|
|
20230726,133900,6433168690,5910,5900,5910,5900,627
|
|
20230726,133800,6429466580,5900,5890,5910,5890,1945
|
|
20230726,133700,6417990910,5890,5930,5930,5890,1715
|
|
20230726,133600,6407870750,5920,5890,5920,5890,2088
|
|
20230726,133500,6395533950,5890,5890,5920,5890,4406
|
|
20230726,133400,6369564840,5890,5900,5920,5890,2880
|
|
20230726,133300,6352564320,5920,5920,5930,5900,2092
|
|
20230726,133200,6340190180,5920,5910,5920,5910,1524
|
|
20230726,133100,6331170920,5910,5920,5940,5910,1474
|
|
20230726,133000,6322453820,5920,5920,5920,5920,730
|
|
20230726,132900,6318132220,5920,5910,5920,5910,2587
|
|
20230726,132800,6302836690,5910,5910,5910,5900,1538
|
|
20230726,132700,6293756090,5910,5920,5920,5910,1083
|
|
20230726,132600,6287355340,5920,5910,5920,5910,1086
|
|
20230726,132500,6280937050,5920,5900,5920,5890,1362
|
|
20230726,132400,6272900600,5890,5910,5920,5890,4531
|
|
20230726,132300,6246152110,5910,5910,5910,5880,9933
|
|
20230726,132200,6187589720,5920,5920,5920,5920,2527
|
|
20230726,132100,6172629880,5920,5920,5920,5910,3780
|
|
20230726,132000,6150289050,5920,5920,5930,5910,1353
|
|
20230726,131900,6142279550,5930,5910,5930,5900,3003
|
|
20230726,131800,6124544890,5940,5930,5940,5890,53208
|
|
20230726,131700,5809971280,5930,5940,5940,5930,341
|
|
20230726,131600,5807948650,5940,5950,5950,5940,3006
|
|
20230726,131500,5790092910,5940,5940,5950,5940,2735
|
|
20230726,131400,5773839300,5940,5970,5970,5940,8986
|
|
20230726,131300,5720385430,5970,5970,5970,5950,266
|
|
20230726,131200,5718797430,5970,5970,5970,5950,1479
|
|
20230726,131100,5709976540,5970,5960,5970,5950,4341
|
|
20230726,131000,5684090020,5970,5970,5970,5950,1722
|
|
20230726,130900,5673843600,5960,5960,5970,5960,1707
|
|
20230726,130800,5663669860,5960,5950,5960,5950,486
|
|
20230726,130700,5660778120,5950,5950,5960,5950,1202
|
|
20230726,130600,5653626200,5950,5960,5960,5950,2250
|
|
20230726,130500,5640230700,5960,5950,5960,5940,3824
|
|
20230726,130400,5617479880,5940,5940,5940,5940,0
|
|
20230726,130300,5617479880,5940,5940,5940,5930,2787
|
|
20230726,130200,5600933210,5940,5950,5950,5940,2171
|
|
20230726,130100,5588036470,5940,5950,5950,5940,4047
|
|
20230726,130000,5563991250,5940,5940,5960,5940,4283
|
|
20230726,125900,5538538890,5950,5940,5950,5940,1640
|
|
20230726,125800,5528780900,5950,5950,5950,5950,415
|
|
20230726,125700,5526311650,5950,5950,5950,5950,1463
|
|
20230726,125600,5517606800,5940,5950,5950,5940,243
|
|
20230726,125500,5516162800,5950,5950,5960,5950,53
|
|
20230726,125400,5515847400,5950,5950,5960,5940,1208
|
|
20230726,125300,5508664980,5960,5950,5960,5950,4641
|
|
20230726,125200,5481051010,5950,5960,5960,5940,1724
|
|
20230726,125100,5470785840,5960,5950,5960,5940,2312
|
|
20230726,125000,5457030430,5950,5940,5950,5930,2592
|
|
20230726,124900,5441624030,5950,5940,5950,5930,3088
|
|
20230726,124800,5423286140,5930,5930,5940,5920,758
|
|
20230726,124700,5418787510,5920,5930,5930,5920,838
|
|
20230726,124600,5413818830,5940,5930,5940,5930,4844
|
|
20230726,124500,5385075800,5930,5920,5940,5920,7053
|
|
20230726,124400,5343225420,5920,5920,5940,5910,5112
|
|
20230726,124300,5312959510,5910,5920,5920,5910,7616
|
|
20230726,124200,5267927010,5920,5930,5930,5920,15985
|
|
20230726,124100,5173262250,5940,5940,5950,5930,5523
|
|
20230726,124000,5140496600,5940,5940,5950,5940,1315
|
|
20230726,123900,5132685480,5950,5950,5950,5950,67
|
|
20230726,123800,5132286830,5940,5950,5950,5940,290
|
|
20230726,123700,5130561380,5940,5940,5940,5930,316
|
|
20230726,123600,5128684350,5940,5950,5950,5930,11870
|
|
20230726,123500,5058288990,5950,5940,5970,5940,10987
|
|
20230726,123400,4993011450,5940,5950,5950,5940,10875
|
|
20230726,123300,4928327200,5950,5970,5970,5950,465
|
|
20230726,123200,4925560380,5970,5960,5970,5950,1862
|
|
20230726,123100,4914462840,5960,5960,5970,5960,3041
|
|
20230726,123000,4896338450,5960,5970,5970,5950,416
|
|
20230726,122900,4893858590,5980,5960,5980,5950,738
|
|
20230726,122800,4889466020,5950,5970,5970,5950,3297
|
|
20230726,122700,4869832850,5980,5980,5980,5960,240
|
|
20230726,122600,4868398060,5950,5960,5980,5950,974
|
|
20230726,122500,4862597080,5960,5960,5960,5960,3129
|
|
20230726,122400,4843948240,5970,5980,5980,5960,4304
|
|
20230726,122300,4818295180,5970,5970,5980,5970,1049
|
|
20230726,122200,4812031920,5980,5970,5980,5970,5098
|
|
20230726,122100,4781596850,5980,5960,5980,5960,1388
|
|
20230726,122000,4773314330,5960,5970,5970,5960,3988
|
|
20230726,121900,4749545500,5970,5970,5970,5970,1185
|
|
20230726,121800,4742471050,5970,5970,5970,5970,942
|
|
20230726,121700,4736847310,5980,5970,5980,5970,1800
|
|
20230726,121600,4726101140,5970,5980,5980,5970,541
|
|
20230726,121500,4722870970,5980,5970,5980,5970,1325
|
|
20230726,121400,4714960590,5970,5960,5990,5960,2060
|
|
20230726,121300,4702663190,5950,5990,5990,5950,14002
|
|
20230726,121200,4619147130,6000,5990,6000,5980,4690
|
|
20230726,121100,4591050610,6000,6000,6000,6000,521
|
|
20230726,121000,4587924610,6000,6000,6000,6000,2316
|
|
20230726,120900,4574028610,6010,6010,6020,6010,998
|
|
20230726,120800,4568030620,6020,6010,6020,6010,3876
|
|
20230726,120700,4544730300,6020,6020,6020,6020,590
|
|
20230726,120600,4541178500,6020,6020,6020,6010,228
|
|
20230726,120500,4539806100,6010,6010,6020,6010,884
|
|
20230726,120400,4534493210,6010,6030,6030,6010,779
|
|
20230726,120300,4529811220,6030,6020,6030,6020,31721
|
|
20230726,120200,4338850310,6020,6020,6020,6020,499
|
|
20230726,120100,4335846330,6020,6030,6030,6020,1853
|
|
20230726,120000,4324689270,6030,6030,6030,6030,746
|
|
20230726,115900,4320190890,6020,6030,6030,6020,262
|
|
20230726,115800,4318612640,6030,6020,6030,6020,953
|
|
20230726,115700,4312872790,6020,6020,6030,6020,858
|
|
20230726,115600,4307707020,6020,6030,6030,6020,13558
|
|
20230726,115500,4226087750,6030,6040,6040,6030,214
|
|
20230726,115400,4224797320,6020,6030,6030,6020,1557
|
|
20230726,115300,4215423610,6030,6030,6030,6030,150
|
|
20230726,115200,4214519110,6030,6040,6040,6030,320
|
|
20230726,115100,4212589150,6030,6020,6040,6020,2818
|
|
20230726,115000,4195606110,6020,6020,6030,6010,2310
|
|
20230726,114900,4181699760,6020,6020,6020,6010,801
|
|
20230726,114800,4176881240,6020,6020,6020,6020,295
|
|
20230726,114700,4175105340,6020,6020,6020,6010,1842
|
|
20230726,114600,4164024320,6020,6010,6020,6010,894
|
|
20230726,114500,4158651010,6010,6010,6010,6010,338
|
|
20230726,114400,4156619630,6010,6010,6010,6010,245
|
|
20230726,114300,4155147180,6010,6010,6010,6000,3186
|
|
20230726,114200,4136001950,6020,6020,6020,6010,458
|
|
20230726,114100,4133249290,6020,6010,6020,6010,193
|
|
20230726,114000,4132087440,6020,6020,6020,6020,1
|
|
20230726,113900,4132081420,6020,6020,6020,6020,450
|
|
20230726,113800,4129372420,6020,6010,6020,6010,2
|
|
20230726,113700,4129360390,6010,6010,6010,6010,158
|
|
20230726,113600,4128410810,6000,6000,6000,6000,0
|
|
20230726,113500,4128410810,6000,6010,6010,6000,21
|
|
20230726,113400,4128284800,5990,5990,6000,5990,1419
|
|
20230726,113300,4119773310,5990,5990,5990,5990,1413
|
|
20230726,113200,4111309440,5990,6000,6000,5990,2
|
|
20230726,113100,4111297450,6000,5990,6000,5990,274
|
|
20230726,113000,4109654190,5990,6000,6000,5980,816
|
|
20230726,112900,4104772030,6000,5990,6000,5980,747
|
|
20230726,112800,4100297080,6000,6000,6010,6000,396
|
|
20230726,112700,4097921070,6000,6010,6010,6000,276
|
|
20230726,112600,4096263050,6010,6010,6010,6000,743
|
|
20230726,112500,4091803400,6020,6020,6020,6000,1035
|
|
20230726,112400,4085592820,6000,6010,6010,6000,721
|
|
20230726,112300,4081266320,6010,6000,6010,6000,567
|
|
20230726,112200,4077864220,6010,6000,6010,5990,245
|
|
20230726,112100,4076393500,5990,5990,6000,5990,255
|
|
20230726,112000,4074866000,5980,6000,6000,5980,2001
|
|
20230726,111900,4062893620,6000,6000,6000,6000,5
|
|
20230726,111800,4062863620,6000,6000,6010,6000,201
|
|
20230726,111700,4061657610,6000,6010,6010,6000,102
|
|
20230726,111600,4061044600,6010,5980,6010,5980,111
|
|
20230726,111500,4060380700,5980,6020,6020,5980,408
|
|
20230726,111400,4057936030,5990,6010,6020,5990,3984
|
|
20230726,111300,4034020990,6010,6000,6010,6000,980
|
|
20230726,111200,4028133990,6000,6010,6010,6000,34
|
|
20230726,111100,4027929850,6010,6000,6010,5990,223
|
|
20230726,111000,4026590680,6010,6010,6010,6010,9
|
|
20230726,110900,4026536590,6010,5990,6010,5990,3790
|
|
20230726,110800,4003834290,5990,6010,6010,5990,57
|
|
20230726,110700,4003492060,5990,6020,6020,5990,2450
|
|
20230726,110600,3988786760,6010,6010,6060,6010,2435
|
|
20230726,110500,3974130690,6010,6020,6030,6010,1222
|
|
20230726,110400,3966775940,6020,6020,6020,6000,1043
|
|
20230726,110300,3960497100,6020,6030,6030,6010,841
|
|
20230726,110200,3955437410,6030,6000,6110,6000,7542
|
|
20230726,110100,3909811980,6020,6020,6030,6020,54
|
|
20230726,110000,3909486600,6030,6050,6050,5980,3028
|
|
20230726,105900,3891326430,6000,5990,6070,5980,5630
|
|
20230726,105800,3857395210,6000,5990,6000,5980,4069
|
|
20230726,105700,3833047040,5990,6000,6000,5990,1254
|
|
20230726,105600,3825523350,6000,6000,6000,5960,3482
|
|
20230726,105500,3804770100,6000,5990,6000,5950,667
|
|
20230726,105400,3800777510,5990,5960,5990,5960,2480
|
|
20230726,105300,3785959920,5960,5950,5960,5950,330
|
|
20230726,105200,3783995120,5960,5990,5990,5960,1721
|
|
20230726,105100,3773704310,5990,5960,6000,5950,7222
|
|
20230726,105000,3730589900,5960,5940,5960,5920,2305
|
|
20230726,104900,3716901570,5930,5930,5950,5930,4363
|
|
20230726,104800,3691027510,5930,5940,5960,5920,19909
|
|
20230726,104700,3572785340,5940,5940,5960,5940,10845
|
|
20230726,104600,3508354020,5950,5960,5960,5940,8479
|
|
20230726,104500,3457876550,5980,5980,5980,5960,3905
|
|
20230726,104400,3434592690,5960,5980,5980,5960,5994
|
|
20230726,104300,3398834300,5970,5970,5990,5970,1714
|
|
20230726,104200,3388591390,5970,5970,5990,5970,2694
|
|
20230726,104100,3372495470,5970,5960,5980,5950,1250
|
|
20230726,104000,3365037880,5970,5970,5970,5950,7185
|
|
20230726,103900,3322246380,5970,5960,5990,5950,4609
|
|
20230726,103800,3294808430,5950,5980,6000,5950,20290
|
|
20230726,103700,3173890950,5980,6000,6000,5960,47783
|
|
20230726,103600,2888555410,6000,6000,6010,6000,3107
|
|
20230726,103500,2869913360,6010,6010,6010,5990,3301
|
|
20230726,103400,2850110340,6010,5990,6010,5980,2006
|
|
20230726,103300,2838110250,6010,5990,6010,5970,27585
|
|
20230726,103200,2673113380,5990,6040,6040,5990,13661
|
|
20230726,103100,2591240630,6040,6010,6050,5990,40624
|
|
20230726,103000,2347151860,6000,6030,6030,6000,30290
|
|
20230726,102900,2165224000,6030,6020,6040,6020,618
|
|
20230726,102800,2161498440,6020,6020,6040,6010,3369
|
|
20230726,102700,2141211570,6020,6040,6040,6020,1249
|
|
20230726,102600,2133688190,6040,6020,6040,6010,3632
|
|
20230726,102500,2111835490,6010,6040,6040,6010,15080
|
|
20230726,102400,2021051910,6020,6050,6050,6020,3506
|
|
20230726,102300,1999913270,6050,6030,6050,6030,1427
|
|
20230726,102200,1991295900,6050,6040,6050,6040,330
|
|
20230726,102100,1989302660,6040,6040,6050,6040,1111
|
|
20230726,102000,1982592210,6020,6050,6050,6020,651
|
|
20230726,101900,1978663380,6040,6040,6040,6030,4010
|
|
20230726,101800,1954482980,6050,6050,6050,6020,2332
|
|
20230726,101700,1940426070,6060,6030,6060,6020,609
|
|
20230726,101600,1936751300,6030,6040,6060,6030,4764
|
|
20230726,101500,1908006090,6040,6070,6070,6040,560
|
|
20230726,101400,1904614540,6070,6050,6070,6020,6222
|
|
20230726,101300,1867033140,6050,6050,6060,6030,23016
|
|
20230726,101200,1728179820,6050,6060,6060,6050,1402
|
|
20230726,101100,1719697700,6060,6050,6060,6050,815
|
|
20230726,101000,1714766940,6050,6050,6070,6050,476
|
|
20230726,100900,1711887040,6040,6070,6070,6040,2501
|
|
20230726,100800,1696773240,6070,6070,6070,6070,922
|
|
20230726,100700,1691176700,6070,6040,6070,6040,1841
|
|
20230726,100600,1680039130,6030,6040,6080,6030,1440
|
|
20230726,100500,1671355620,6040,6080,6080,6030,9977
|
|
20230726,100400,1611110440,6080,6050,6080,6050,3731
|
|
20230726,100300,1588524560,6050,6060,6060,6040,9684
|
|
20230726,100200,1530008310,6060,6070,6070,6060,82
|
|
20230726,100100,1529511280,6080,6070,6080,6060,430
|
|
20230726,100000,1526901920,6070,6060,6070,6050,1032
|
|
20230726,095900,1520653230,6050,6080,6080,6050,6894
|
|
20230726,095800,1478939940,6080,6070,6080,6050,806
|
|
20230726,095700,1474056120,6080,6090,6090,6070,183
|
|
20230726,095600,1472943560,6080,6090,6090,6080,433
|
|
20230726,095500,1470310880,6090,6090,6090,6090,1403
|
|
20230726,095400,1461766610,6090,6070,6090,6060,2509
|
|
20230726,095300,1446535290,6070,6070,6070,6050,728
|
|
20230726,095200,1442121780,6050,6070,6070,6050,581
|
|
20230726,095100,1438600630,6070,6050,6070,6050,555
|
|
20230726,095000,1435237230,6070,6070,6070,6050,1372
|
|
20230726,094900,1426926050,6070,6050,6070,6050,1828
|
|
20230726,094800,1415860410,6070,6080,6080,6050,2557
|
|
20230726,094700,1400327360,6080,6080,6080,6050,469
|
|
20230726,094600,1397489640,6080,6080,6080,6050,453
|
|
20230726,094500,1394742940,6080,6060,6080,6050,3672
|
|
20230726,094400,1372498910,6070,6090,6090,6070,1620
|
|
20230726,094300,1362657510,6090,6080,6090,6080,405
|
|
20230726,094200,1360194160,6070,6060,6080,6050,3148
|
|
20230726,094100,1341136630,6050,6070,6070,6050,2420
|
|
20230726,094000,1326476710,6060,6060,6070,6050,8159
|
|
20230726,093900,1277035540,6060,6060,6060,6060,334
|
|
20230726,093800,1275011500,6060,6070,6070,6060,4739
|
|
20230726,093700,1246280590,6090,6060,6090,6050,4338
|
|
20230726,093600,1219984170,6060,6040,6060,6040,4315
|
|
20230726,093500,1193907190,6050,6040,6050,6040,4446
|
|
20230726,093400,1167038480,6040,6040,6050,6040,2900
|
|
20230726,093300,1149518450,6040,6050,6050,6030,3689
|
|
20230726,093200,1127253310,6050,6040,6050,6040,6051
|
|
20230726,093100,1090705260,6060,6050,6070,6040,4888
|
|
20230726,093000,1061146600,6070,6070,6080,6060,3184
|
|
20230726,092900,1041835390,6070,6060,6070,6060,2241
|
|
20230726,092800,1028240600,6070,6050,6070,6050,3560
|
|
20230726,092700,1006666390,6050,6040,6060,6040,1937
|
|
20230726,092600,994959140,6040,6030,6060,6030,1625
|
|
20230726,092500,985153930,6030,6060,6070,6030,15118
|
|
20230726,092400,893714440,6070,6070,6070,6070,1411
|
|
20230726,092300,885149670,6070,6070,6110,6060,3038
|
|
20230726,092200,866716880,6070,6100,6100,6050,15943
|
|
20230726,092100,769951220,6100,6100,6110,6100,2258
|
|
20230726,092000,756177260,6100,6110,6120,6100,4212
|
|
20230726,091900,730466470,6100,6130,6130,6100,1034
|
|
20230726,091800,724146400,6120,6100,6120,6100,2703
|
|
20230726,091700,707630890,6100,6090,6100,6090,4170
|
|
20230726,091600,682226200,6090,6090,6090,6080,9951
|
|
20230726,091500,621628450,6100,6130,6150,6100,12507
|
|
20230726,091400,545239630,6120,6160,6160,6120,14006
|
|
20230726,091300,459264500,6170,6150,6180,6150,924
|
|
20230726,091200,453574400,6160,6160,6180,6160,1614
|
|
20230726,091100,443629100,6150,6190,6190,6150,2353
|
|
20230726,091000,429154850,6190,6150,6190,6150,6497
|
|
20230726,090900,389131490,6150,6160,6180,6150,8844
|
|
20230726,090800,334687250,6160,6170,6170,6160,3598
|
|
20230726,090700,312516500,6170,6200,6200,6170,12701
|
|
20230726,090600,233883690,6190,6200,6200,6190,8363
|
|
20230726,090500,182112690,6190,6210,6220,6190,9023
|
|
20230726,090400,126187800,6220,6220,6240,6200,2835
|
|
20230726,090300,108569050,6220,6230,6230,6210,2020
|
|
20230726,090200,95997970,6230,6190,6230,6180,1699
|
|
20230726,090100,85479800,6190,6230,6230,6190,3106
|
|
20230726,090000,66241860,6240,6250,6250,6190,10626
|