675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,201200,1568734035,4055,4055,4055,4055,1944
|
|
20230726,201100,1568734035,4055,4055,4055,4055,0
|
|
20230726,201000,1568734035,4055,4055,4055,4055,0
|
|
20230726,200900,1568734035,4055,4055,4055,4055,0
|
|
20230726,200800,1568734035,4055,4055,4055,4055,0
|
|
20230726,200700,1568734035,4055,4055,4055,4055,0
|
|
20230726,200600,1568734035,4055,4055,4055,4055,0
|
|
20230726,200500,1568734035,4055,4055,4055,4055,0
|
|
20230726,200400,1568734035,4055,4055,4055,4055,0
|
|
20230726,200300,1568734035,4055,4055,4055,4055,0
|
|
20230726,200200,1568734035,4055,4055,4055,4055,0
|
|
20230726,200100,1568734035,4055,4055,4055,4055,0
|
|
20230726,200000,1568734035,4055,4055,4055,4055,0
|
|
20230726,195900,1568734035,4055,4055,4055,4055,0
|
|
20230726,195800,1568734035,4055,4055,4055,4055,0
|
|
20230726,195700,1568734035,4055,4055,4055,4055,0
|
|
20230726,195600,1568734035,4055,4055,4055,4055,0
|
|
20230726,195500,1568734035,4055,4055,4055,4055,0
|
|
20230726,195400,1568734035,4055,4055,4055,4055,0
|
|
20230726,195300,1568734035,4055,4055,4055,4055,0
|
|
20230726,195200,1568734035,4055,4055,4055,4055,0
|
|
20230726,195100,1568734035,4055,4055,4055,4055,0
|
|
20230726,195000,1568734035,4055,4055,4055,4055,0
|
|
20230726,194900,1568734035,4055,4055,4055,4055,0
|
|
20230726,194800,1568734035,4055,4055,4055,4055,0
|
|
20230726,194700,1568734035,4055,4055,4055,4055,0
|
|
20230726,194600,1568734035,4055,4055,4055,4055,0
|
|
20230726,194500,1568734035,4055,4055,4055,4055,0
|
|
20230726,194400,1568734035,4055,4055,4055,4055,0
|
|
20230726,194300,1568734035,4055,4055,4055,4055,0
|
|
20230726,194200,1568734035,4055,4055,4055,4055,1944
|
|
20230726,194100,1568734035,4055,4055,4055,4055,0
|
|
20230726,194000,1568734035,4055,4055,4055,4055,0
|
|
20230726,193900,1568734035,4055,4055,4055,4055,0
|
|
20230726,193800,1568734035,4055,4055,4055,4055,0
|
|
20230726,193700,1568734035,4055,4055,4055,4055,0
|
|
20230726,193600,1568734035,4055,4055,4055,4055,0
|
|
20230726,193500,1568734035,4055,4055,4055,4055,0
|
|
20230726,193400,1568734035,4055,4055,4055,4055,0
|
|
20230726,193300,1568734035,4055,4055,4055,4055,0
|
|
20230726,193200,1568734035,4055,4055,4055,4055,0
|
|
20230726,193100,1568734035,4055,4055,4055,4055,0
|
|
20230726,193000,1568734035,4055,4055,4055,4055,0
|
|
20230726,192900,1568734035,4055,4055,4055,4055,0
|
|
20230726,192800,1568734035,4055,4055,4055,4055,0
|
|
20230726,192700,1568734035,4055,4055,4055,4055,0
|
|
20230726,192600,1568734035,4055,4055,4055,4055,0
|
|
20230726,192500,1568734035,4055,4055,4055,4055,0
|
|
20230726,192400,1568734035,4055,4055,4055,4055,0
|
|
20230726,192300,1568734035,4055,4055,4055,4055,0
|
|
20230726,192200,1568734035,4055,4055,4055,4055,0
|
|
20230726,192100,1568734035,4055,4055,4055,4055,0
|
|
20230726,192000,1568734035,4055,4055,4055,4055,0
|
|
20230726,191900,1568734035,4055,4055,4055,4055,0
|
|
20230726,191800,1568734035,4055,4055,4055,4055,0
|
|
20230726,191700,1568734035,4055,4055,4055,4055,0
|
|
20230726,191600,1568734035,4055,4055,4055,4055,0
|
|
20230726,191500,1568734035,4055,4055,4055,4055,0
|
|
20230726,191400,1568734035,4055,4055,4055,4055,0
|
|
20230726,191300,1568734035,4055,4055,4055,4055,0
|
|
20230726,191200,1568734035,4055,4055,4055,4055,1944
|
|
20230726,191100,1568734035,4055,4055,4055,4055,0
|
|
20230726,191000,1568734035,4055,4055,4055,4055,0
|
|
20230726,190900,1568734035,4055,4055,4055,4055,0
|
|
20230726,190800,1568734035,4055,4055,4055,4055,0
|
|
20230726,190700,1568734035,4055,4055,4055,4055,0
|
|
20230726,190600,1568734035,4055,4055,4055,4055,0
|
|
20230726,190500,1568734035,4055,4055,4055,4055,0
|
|
20230726,190400,1568734035,4055,4055,4055,4055,0
|
|
20230726,190300,1568734035,4055,4055,4055,4055,0
|
|
20230726,190200,1568734035,4055,4055,4055,4055,0
|
|
20230726,190100,1568734035,4055,4055,4055,4055,0
|
|
20230726,190000,1568734035,4055,4055,4055,4055,0
|
|
20230726,185900,1568734035,4055,4055,4055,4055,0
|
|
20230726,185800,1568734035,4055,4055,4055,4055,0
|
|
20230726,185700,1568734035,4055,4055,4055,4055,0
|
|
20230726,185600,1568734035,4055,4055,4055,4055,0
|
|
20230726,185500,1568734035,4055,4055,4055,4055,0
|
|
20230726,185400,1568734035,4055,4055,4055,4055,0
|
|
20230726,185300,1568734035,4055,4055,4055,4055,0
|
|
20230726,185200,1568734035,4055,4055,4055,4055,0
|
|
20230726,185100,1568734035,4055,4055,4055,4055,0
|
|
20230726,185000,1568734035,4055,4055,4055,4055,0
|
|
20230726,184900,1568734035,4055,4055,4055,4055,0
|
|
20230726,184800,1568734035,4055,4055,4055,4055,0
|
|
20230726,184700,1568734035,4055,4055,4055,4055,0
|
|
20230726,184600,1568734035,4055,4055,4055,4055,0
|
|
20230726,184500,1568734035,4055,4055,4055,4055,0
|
|
20230726,184400,1568734035,4055,4055,4055,4055,0
|
|
20230726,184300,1568734035,4055,4055,4055,4055,0
|
|
20230726,184200,1568734035,4055,4055,4055,4055,1944
|
|
20230726,184100,1568734035,4055,4055,4055,4055,0
|
|
20230726,184000,1568734035,4055,4055,4055,4055,0
|
|
20230726,183900,1568734035,4055,4055,4055,4055,0
|
|
20230726,183800,1568734035,4055,4055,4055,4055,0
|
|
20230726,183700,1568734035,4055,4055,4055,4055,0
|
|
20230726,183600,1568734035,4055,4055,4055,4055,0
|
|
20230726,183500,1568734035,4055,4055,4055,4055,0
|
|
20230726,183400,1568734035,4055,4055,4055,4055,0
|
|
20230726,183300,1568734035,4055,4055,4055,4055,0
|
|
20230726,183200,1568734035,4055,4055,4055,4055,0
|
|
20230726,183100,1568734035,4055,4055,4055,4055,0
|
|
20230726,183000,1568734035,4055,4055,4055,4055,0
|
|
20230726,182900,1568734035,4055,4055,4055,4055,0
|
|
20230726,182800,1568734035,4055,4055,4055,4055,0
|
|
20230726,182700,1568734035,4055,4055,4055,4055,0
|
|
20230726,182600,1568734035,4055,4055,4055,4055,0
|
|
20230726,182500,1568734035,4055,4055,4055,4055,0
|
|
20230726,182400,1568734035,4055,4055,4055,4055,0
|
|
20230726,182300,1568734035,4055,4055,4055,4055,0
|
|
20230726,182200,1568734035,4055,4055,4055,4055,0
|
|
20230726,182100,1568734035,4055,4055,4055,4055,0
|
|
20230726,182000,1568734035,4055,4055,4055,4055,0
|
|
20230726,181900,1568734035,4055,4055,4055,4055,0
|
|
20230726,181800,1568734035,4055,4055,4055,4055,0
|
|
20230726,181700,1568734035,4055,4055,4055,4055,0
|
|
20230726,181600,1568734035,4055,4055,4055,4055,0
|
|
20230726,181500,1568734035,4055,4055,4055,4055,0
|
|
20230726,181400,1568734035,4055,4055,4055,4055,0
|
|
20230726,181300,1568734035,4055,4055,4055,4055,0
|
|
20230726,181200,1568734035,4055,4055,4055,4055,1944
|
|
20230726,181100,1568734035,4055,4055,4055,4055,0
|
|
20230726,181000,1568734035,4055,4055,4055,4055,0
|
|
20230726,180900,1568734035,4055,4055,4055,4055,0
|
|
20230726,180800,1568734035,4055,4055,4055,4055,0
|
|
20230726,180700,1568734035,4055,4055,4055,4055,0
|
|
20230726,180600,1568734035,4055,4055,4055,4055,0
|
|
20230726,180500,1568734035,4055,4055,4055,4055,0
|
|
20230726,180400,1568734035,4055,4055,4055,4055,0
|
|
20230726,180300,1568734035,4055,4055,4055,4055,0
|
|
20230726,180200,1568734035,4055,4055,4055,4055,0
|
|
20230726,180100,1568734035,4055,4055,4055,4055,0
|
|
20230726,180000,1568734035,4055,4055,4055,4055,0
|
|
20230726,175900,1568734035,4055,4055,4055,4055,0
|
|
20230726,175800,1568734035,4055,4055,4055,4055,0
|
|
20230726,175700,1568734035,4055,4055,4055,4055,0
|
|
20230726,175600,1568734035,4055,4055,4055,4055,0
|
|
20230726,175500,1568734035,4055,4055,4055,4055,0
|
|
20230726,175400,1568734035,4055,4055,4055,4055,0
|
|
20230726,175300,1568734035,4055,4055,4055,4055,0
|
|
20230726,175200,1568734035,4055,4055,4055,4055,0
|
|
20230726,175100,1568734035,4055,4055,4055,4055,0
|
|
20230726,175000,1568734035,4055,4055,4055,4055,0
|
|
20230726,174900,1568734035,4055,4055,4055,4055,0
|
|
20230726,174800,1568734035,4055,4055,4055,4055,0
|
|
20230726,174700,1568734035,4055,4055,4055,4055,0
|
|
20230726,174600,1568734035,4055,4055,4055,4055,0
|
|
20230726,174500,1568734035,4055,4055,4055,4055,0
|
|
20230726,174400,1568734035,4055,4055,4055,4055,0
|
|
20230726,174300,1568734035,4055,4055,4055,4055,0
|
|
20230726,174200,1568734035,4055,4055,4055,4055,1944
|
|
20230726,174100,1568734035,4055,4055,4055,4055,0
|
|
20230726,174000,1568734035,4055,4055,4055,4055,0
|
|
20230726,173900,1568734035,4055,4055,4055,4055,0
|
|
20230726,173800,1568734035,4055,4055,4055,4055,0
|
|
20230726,173700,1568734035,4055,4055,4055,4055,0
|
|
20230726,173600,1568734035,4055,4055,4055,4055,0
|
|
20230726,173500,1568734035,4055,4055,4055,4055,0
|
|
20230726,173400,1568734035,4055,4055,4055,4055,0
|
|
20230726,173300,1568734035,4055,4055,4055,4055,0
|
|
20230726,173200,1568734035,4055,4055,4055,4055,0
|
|
20230726,173100,1568734035,4055,4055,4055,4055,0
|
|
20230726,173000,1568734035,4055,4055,4055,4055,0
|
|
20230726,172900,1568734035,4055,4055,4055,4055,0
|
|
20230726,172800,1568734035,4055,4055,4055,4055,0
|
|
20230726,172700,1568734035,4055,4055,4055,4055,0
|
|
20230726,172600,1568734035,4055,4055,4055,4055,0
|
|
20230726,172500,1568734035,4055,4055,4055,4055,0
|
|
20230726,172400,1568734035,4055,4055,4055,4055,0
|
|
20230726,172300,1568734035,4055,4055,4055,4055,0
|
|
20230726,172200,1568734035,4055,4055,4055,4055,0
|
|
20230726,172100,1568734035,4055,4055,4055,4055,0
|
|
20230726,172000,1568734035,4055,4055,4055,4055,0
|
|
20230726,171900,1568734035,4055,4055,4055,4055,0
|
|
20230726,171800,1568734035,4055,4055,4055,4055,0
|
|
20230726,171700,1568734035,4055,4055,4055,4055,0
|
|
20230726,171600,1568734035,4055,4055,4055,4055,0
|
|
20230726,171500,1568734035,4055,4055,4055,4055,0
|
|
20230726,171400,1568734035,4055,4055,4055,4055,0
|
|
20230726,171300,1568734035,4055,4055,4055,4055,0
|
|
20230726,171200,1568734035,4055,4055,4055,4055,1944
|
|
20230726,171100,1568734035,4055,4055,4055,4055,0
|
|
20230726,171000,1568734035,4055,4055,4055,4055,0
|
|
20230726,170900,1568734035,4055,4055,4055,4055,0
|
|
20230726,170800,1568734035,4055,4055,4055,4055,0
|
|
20230726,170700,1568734035,4055,4055,4055,4055,0
|
|
20230726,170600,1568734035,4055,4055,4055,4055,0
|
|
20230726,170500,1568734035,4055,4055,4055,4055,0
|
|
20230726,170400,1568734035,4055,4055,4055,4055,0
|
|
20230726,170300,1568734035,4055,4055,4055,4055,0
|
|
20230726,170200,1568734035,4055,4055,4055,4055,0
|
|
20230726,170100,1568734035,4055,4055,4055,4055,0
|
|
20230726,170000,1568734035,4055,4055,4055,4055,0
|
|
20230726,165900,1568734035,4055,4055,4055,4055,0
|
|
20230726,165800,1568734035,4055,4055,4055,4055,0
|
|
20230726,165700,1568734035,4055,4055,4055,4055,0
|
|
20230726,165600,1568734035,4055,4055,4055,4055,0
|
|
20230726,165500,1568734035,4055,4055,4055,4055,0
|
|
20230726,165400,1568734035,4055,4055,4055,4055,0
|
|
20230726,165300,1568734035,4055,4055,4055,4055,0
|
|
20230726,165200,1568734035,4055,4055,4055,4055,0
|
|
20230726,165100,1568734035,4055,4055,4055,4055,0
|
|
20230726,165000,1568734035,4055,4055,4055,4055,0
|
|
20230726,164900,1568734035,4055,4055,4055,4055,0
|
|
20230726,164800,1568734035,4055,4055,4055,4055,0
|
|
20230726,164700,1568734035,4055,4055,4055,4055,0
|
|
20230726,164600,1568734035,4055,4055,4055,4055,0
|
|
20230726,164500,1568734035,4055,4055,4055,4055,0
|
|
20230726,164400,1568734035,4055,4055,4055,4055,0
|
|
20230726,164300,1568734035,4055,4055,4055,4055,0
|
|
20230726,164200,1568734035,4055,4055,4055,4055,1944
|
|
20230726,164100,1568734035,4055,4055,4055,4055,0
|
|
20230726,164000,1568734035,4055,4055,4055,4055,0
|
|
20230726,163900,1568734035,4055,4055,4055,4055,0
|
|
20230726,163800,1568734035,4055,4055,4055,4055,0
|
|
20230726,163700,1568734035,4055,4055,4055,4055,0
|
|
20230726,163600,1568734035,4055,4055,4055,4055,0
|
|
20230726,163500,1568734035,4055,4055,4055,4055,0
|
|
20230726,163400,1568734035,4055,4055,4055,4055,0
|
|
20230726,163300,1568734035,4055,4055,4055,4055,0
|
|
20230726,163200,1568734035,4055,4055,4055,4055,0
|
|
20230726,163100,1568734035,4055,4055,4055,4055,0
|
|
20230726,163000,1568734035,4055,4055,4055,4055,0
|
|
20230726,162900,1568734035,4055,4055,4055,4055,0
|
|
20230726,162800,1568734035,4055,4055,4055,4055,0
|
|
20230726,162700,1568734035,4055,4055,4055,4055,0
|
|
20230726,162600,1568734035,4055,4055,4055,4055,0
|
|
20230726,162500,1568734035,4055,4055,4055,4055,0
|
|
20230726,162400,1568734035,4055,4055,4055,4055,0
|
|
20230726,162300,1568734035,4055,4055,4055,4055,0
|
|
20230726,162200,1568734035,4055,4055,4055,4055,0
|
|
20230726,162100,1568734035,4055,4055,4055,4055,0
|
|
20230726,162000,1568734035,4055,4055,4055,4055,0
|
|
20230726,161900,1568734035,4055,4055,4055,4055,0
|
|
20230726,161800,1568734035,4055,4055,4055,4055,0
|
|
20230726,161700,1568734035,4055,4055,4055,4055,0
|
|
20230726,161600,1568734035,4055,4055,4055,4055,0
|
|
20230726,161500,1568734035,4055,4055,4055,4055,0
|
|
20230726,161400,1568734035,4055,4055,4055,4055,0
|
|
20230726,161300,1568734035,4055,4055,4055,4055,0
|
|
20230726,161200,1568734035,4055,4055,4055,4055,1944
|
|
20230726,161100,1568734035,4055,4055,4055,4055,0
|
|
20230726,161000,1568734035,4055,4055,4055,4055,0
|
|
20230726,160900,1568734035,4055,4055,4055,4055,0
|
|
20230726,160800,1568734035,4055,4055,4055,4055,0
|
|
20230726,160700,1568734035,4055,4055,4055,4055,0
|
|
20230726,160600,1568734035,4055,4055,4055,4055,0
|
|
20230726,160500,1568734035,4055,4055,4055,4055,0
|
|
20230726,160400,1568734035,4055,4055,4055,4055,0
|
|
20230726,160300,1568734035,4055,4055,4055,4055,0
|
|
20230726,160200,1568734035,4055,4055,4055,4055,0
|
|
20230726,160100,1568734035,4055,4055,4055,4055,0
|
|
20230726,160000,1568734035,4055,4055,4055,4055,0
|
|
20230726,155900,1568734035,4055,4055,4055,4055,0
|
|
20230726,155800,1568734035,4055,4055,4055,4055,0
|
|
20230726,155700,1568734035,4055,4055,4055,4055,0
|
|
20230726,155600,1568734035,4055,4055,4055,4055,0
|
|
20230726,155500,1568734035,4055,4055,4055,4055,0
|
|
20230726,155400,1568734035,4055,4055,4055,4055,0
|
|
20230726,155300,1568734035,4055,4055,4055,4055,0
|
|
20230726,155200,1568734035,4055,4055,4055,4055,0
|
|
20230726,155100,1568734035,4055,4055,4055,4055,0
|
|
20230726,155000,1568734035,4055,4055,4055,4055,0
|
|
20230726,154900,1568734035,4055,4055,4055,4055,0
|
|
20230726,154800,1568734035,4055,4055,4055,4055,0
|
|
20230726,154700,1568734035,4055,4055,4055,4055,0
|
|
20230726,154600,1568734035,4055,4055,4055,4055,0
|
|
20230726,154500,1568734035,4055,4055,4055,4055,0
|
|
20230726,154400,1568734035,4055,4055,4055,4055,0
|
|
20230726,154300,1568734035,4055,4055,4055,4055,0
|
|
20230726,154200,1568734035,4055,4055,4055,4055,1944
|
|
20230726,154100,1568734035,4055,4055,4055,4055,0
|
|
20230726,154000,1568734035,4055,4055,4055,4055,0
|
|
20230726,153900,1568734035,4055,4055,4055,4055,0
|
|
20230726,153800,1568734035,4055,4055,4055,4055,0
|
|
20230726,153700,1568734035,4055,4055,4055,4055,0
|
|
20230726,153600,1568734035,4055,4055,4055,4055,0
|
|
20230726,153500,1568734035,4055,4055,4055,4055,0
|
|
20230726,153400,1568734035,4055,4055,4055,4055,0
|
|
20230726,153300,1568734035,4055,4055,4055,4055,0
|
|
20230726,153200,1568734035,4055,4055,4055,4055,0
|
|
20230726,153100,1568734035,4055,4055,4055,4055,0
|
|
20230726,153000,1568734035,4055,4055,4055,4055,1944
|
|
20230726,152900,1560851115,4055,4055,4055,4055,0
|
|
20230726,152800,1560851115,4055,4055,4055,4055,0
|
|
20230726,152700,1560851115,4055,4055,4055,4055,0
|
|
20230726,152600,1560851115,4055,4055,4055,4055,0
|
|
20230726,152500,1560851115,4055,4055,4055,4055,0
|
|
20230726,152400,1560851115,4055,4055,4055,4055,0
|
|
20230726,152300,1560851115,4055,4055,4055,4055,0
|
|
20230726,152200,1560851115,4055,4055,4055,4055,0
|
|
20230726,152100,1560851115,4055,4055,4055,4055,0
|
|
20230726,152000,1560851115,4055,4055,4055,4055,0
|
|
20230726,151900,1560851115,4055,4055,4055,4035,1108
|
|
20230726,151800,1556370810,4055,4040,4055,4040,1223
|
|
20230726,151700,1551429035,4040,4050,4050,4040,1030
|
|
20230726,151600,1547257835,4050,4055,4055,4050,66
|
|
20230726,151500,1546990530,4055,4055,4060,4050,175
|
|
20230726,151400,1546280550,4050,4045,4055,4035,1845
|
|
20230726,151300,1538809660,4025,4025,4045,4025,169
|
|
20230726,151200,1538127600,4025,4005,4025,4005,2274
|
|
20230726,151100,1528988675,4005,4000,4005,4000,164
|
|
20230726,151000,1528332635,4000,4005,4005,3995,871
|
|
20230726,150900,1524852205,4000,4010,4010,4000,3281
|
|
20230726,150800,1511726965,4015,4020,4020,4010,42
|
|
20230726,150700,1511558320,4025,4010,4025,4000,838
|
|
20230726,150600,1508196505,4005,4005,4005,4005,0
|
|
20230726,150500,1508196505,4005,4040,4040,4005,1552
|
|
20230726,150400,1501967075,4040,4040,4040,4040,3
|
|
20230726,150300,1501954955,4030,4030,4030,4030,0
|
|
20230726,150200,1501954955,4030,4050,4050,4030,83
|
|
20230726,150100,1501619200,4055,4050,4055,4050,7
|
|
20230726,150000,1501590840,4050,4055,4055,4050,20
|
|
20230726,145900,1501509765,4050,4050,4050,4050,131
|
|
20230726,145800,1500979215,4055,4055,4060,4055,82
|
|
20230726,145700,1500646620,4055,4045,4055,4045,1510
|
|
20230726,145600,1494534000,4050,4050,4050,4050,302
|
|
20230726,145500,1493310900,4045,4045,4045,4045,0
|
|
20230726,145400,1493310900,4045,4045,4045,4045,42
|
|
20230726,145300,1493141010,4045,4035,4045,4035,646
|
|
20230726,145200,1490533330,4035,4040,4045,4030,2758
|
|
20230726,145100,1479397630,4030,4040,4040,4030,800
|
|
20230726,145000,1476172415,4045,4040,4045,4040,240
|
|
20230726,144900,1475202765,4040,4040,4040,4040,278
|
|
20230726,144800,1474079645,4040,4030,4040,4030,527
|
|
20230726,144700,1471952290,4035,4035,4035,4020,574
|
|
20230726,144600,1469637895,4035,4035,4035,4035,32
|
|
20230726,144500,1469508775,4035,4030,4035,4020,414
|
|
20230726,144400,1467840395,4030,4045,4045,4030,46
|
|
20230726,144300,1467654800,4050,4040,4050,4040,1065
|
|
20230726,144200,1463349265,4040,4040,4040,4035,480
|
|
20230726,144100,1461410290,4050,4050,4050,4050,12
|
|
20230726,144000,1461361690,4050,4050,4050,4050,791
|
|
20230726,143900,1458158140,4050,4040,4050,4040,1029
|
|
20230726,143800,1453992870,4040,4030,4040,4030,143
|
|
20230726,143700,1453416150,4040,4040,4040,4040,349
|
|
20230726,143600,1452006190,4035,4020,4035,4020,7318
|
|
20230726,143500,1422549980,4020,4020,4020,4020,5
|
|
20230726,143400,1422529880,4020,4020,4020,4020,100
|
|
20230726,143300,1422127880,4020,4010,4020,4005,972
|
|
20230726,143200,1418222315,4005,4005,4005,4005,32
|
|
20230726,143100,1418094155,4020,4000,4020,4000,220
|
|
20230726,143000,1417213755,4000,4015,4015,4000,1092
|
|
20230726,142900,1412840700,4015,4015,4015,4015,10
|
|
20230726,142800,1412800550,4015,4015,4015,4015,0
|
|
20230726,142700,1412800550,4015,4015,4015,4010,1559
|
|
20230726,142600,1406545965,4015,4010,4020,4010,1952
|
|
20230726,142500,1398711665,4010,4000,4015,4000,1067
|
|
20230726,142400,1394431130,3990,3990,3990,3990,658
|
|
20230726,142300,1391805710,3965,3965,3965,3965,30
|
|
20230726,142200,1391686760,3955,3955,3955,3955,47
|
|
20230726,142100,1391500875,3950,3990,3990,3950,1216
|
|
20230726,142000,1386664100,3995,4005,4005,3995,70
|
|
20230726,141900,1386384050,4010,4010,4010,4010,312
|
|
20230726,141800,1385132930,4010,4010,4010,4010,1
|
|
20230726,141700,1385128920,4010,4000,4010,4000,3406
|
|
20230726,141600,1371503055,3990,3985,3990,3985,168
|
|
20230726,141500,1370832760,3985,3985,3985,3985,1
|
|
20230726,141400,1370828775,3975,3965,3975,3965,472
|
|
20230726,141300,1368954065,3940,3960,3965,3940,2176
|
|
20230726,141200,1360356250,3960,3960,3960,3960,1711
|
|
20230726,141100,1353580690,3960,3965,3965,3960,22
|
|
20230726,141000,1353493495,3965,3965,3965,3965,29
|
|
20230726,140900,1353378510,3960,3960,3960,3960,41
|
|
20230726,140800,1353216150,3955,3955,3955,3955,143
|
|
20230726,140700,1352650585,3945,3945,3945,3945,0
|
|
20230726,140600,1352650585,3945,3970,3970,3945,650
|
|
20230726,140500,1350080250,3970,3970,3970,3970,280
|
|
20230726,140400,1348968650,3970,3970,3970,3970,389
|
|
20230726,140300,1347424320,3970,3980,3980,3970,239
|
|
20230726,140200,1346474100,3970,3955,3970,3955,247
|
|
20230726,140100,1345495700,3950,3950,3970,3950,2459
|
|
20230726,140000,1335761015,3940,3940,3950,3940,2816
|
|
20230726,135900,1324662615,3940,3955,3955,3940,911
|
|
20230726,135800,1321068610,3955,3955,3955,3955,47
|
|
20230726,135700,1320882725,3965,3935,3965,3935,501
|
|
20230726,135600,1318911260,3935,3945,3965,3935,789
|
|
20230726,135500,1315801480,3945,3950,4000,3940,2454
|
|
20230726,135400,1306033830,3950,3960,3970,3950,536
|
|
20230726,135300,1303913505,3970,3975,3975,3960,2391
|
|
20230726,135200,1294423640,3975,3975,3980,3975,585
|
|
20230726,135100,1292095525,3960,3980,3980,3960,391
|
|
20230726,135000,1290544495,3980,3980,3980,3975,70
|
|
20230726,134900,1290266230,3980,3985,3990,3980,241
|
|
20230726,134800,1289306645,3985,3980,3990,3980,308
|
|
20230726,134700,1288080680,3980,3980,3980,3980,164
|
|
20230726,134600,1287427960,3970,3975,3975,3970,255
|
|
20230726,134500,1286415435,3970,3970,3970,3970,123
|
|
20230726,134400,1285927125,3970,3985,3985,3970,666
|
|
20230726,134300,1283276890,3985,3955,3985,3955,311
|
|
20230726,134200,1282044210,3985,3965,3985,3950,1658
|
|
20230726,134100,1275477425,3960,3965,3965,3960,48
|
|
20230726,134000,1275287295,3955,3970,3970,3955,1020
|
|
20230726,133900,1271243395,3970,3970,3970,3970,1
|
|
20230726,133800,1271239425,3960,3970,3970,3960,1500
|
|
20230726,133700,1265297310,3970,3985,3985,3970,2
|
|
20230726,133600,1265289355,3975,3985,3985,3975,1134
|
|
20230726,133500,1260781685,3990,3990,3990,3990,1673
|
|
20230726,133400,1254106415,3990,3975,3990,3975,462
|
|
20230726,133300,1252263350,3980,3985,3985,3980,226
|
|
20230726,133200,1251363665,3990,3990,3990,3985,100
|
|
20230726,133100,1250964860,3975,3990,3990,3975,1020
|
|
20230726,133000,1246895210,3990,3990,3990,3990,2
|
|
20230726,132900,1246887230,4000,3955,4000,3955,2033
|
|
20230726,132800,1238799270,3960,3965,3965,3960,890
|
|
20230726,132700,1235270470,3965,3960,3965,3960,13
|
|
20230726,132600,1235218980,3960,3985,3985,3960,660
|
|
20230726,132500,1232597380,3980,3980,3980,3980,1133
|
|
20230726,132400,1228088040,3980,3980,3980,3980,924
|
|
20230726,132300,1224410520,3980,3960,3980,3960,30
|
|
20230726,132200,1224291700,3960,3960,3980,3960,179
|
|
20230726,132100,1223581800,3985,3980,3985,3965,614
|
|
20230726,132000,1221144125,3975,4000,4000,3975,659
|
|
20230726,131900,1218522290,3990,3975,3990,3975,7766
|
|
20230726,131800,1187615730,3965,3965,3965,3965,12
|
|
20230726,131700,1187568150,3965,3960,3965,3960,475
|
|
20230726,131600,1185685025,3960,3970,3970,3960,214
|
|
20230726,131500,1184836965,3975,3975,3975,3975,53
|
|
20230726,131400,1184626290,3970,3970,3970,3970,487
|
|
20230726,131300,1182692900,3970,3940,3970,3940,8387
|
|
20230726,131200,1149544795,3935,3940,3940,3935,545
|
|
20230726,131100,1147397570,3940,3935,3940,3935,494
|
|
20230726,131000,1145451710,3935,3935,3940,3935,620
|
|
20230726,130900,1143009860,3935,3940,3940,3935,1187
|
|
20230726,130800,1138338675,3940,3940,3950,3935,202
|
|
20230726,130700,1137543165,3950,3950,3950,3950,1
|
|
20230726,130600,1137539215,3950,3950,3950,3940,1359
|
|
20230726,130500,1132172805,3950,3955,3955,3950,384
|
|
20230726,130400,1130655955,3955,3955,3955,3955,0
|
|
20230726,130300,1130655955,3955,3960,3960,3955,55
|
|
20230726,130200,1130438425,3960,3950,3960,3950,196
|
|
20230726,130100,1129662535,3955,3955,3955,3955,5
|
|
20230726,130000,1129642760,3955,3965,3970,3955,536
|
|
20230726,125900,1127518605,3970,3970,3970,3960,6
|
|
20230726,125800,1127494815,3960,3975,3975,3960,566
|
|
20230726,125700,1125250950,3975,3970,3975,3970,799
|
|
20230726,125600,1122078870,3975,3980,3980,3975,66
|
|
20230726,125500,1121816270,3980,3970,3980,3970,302
|
|
20230726,125400,1120614320,3970,3970,3970,3970,40
|
|
20230726,125300,1120455520,3970,3980,3980,3970,29
|
|
20230726,125200,1120340250,3970,3975,3975,3970,100
|
|
20230726,125100,1119943125,3970,3965,3975,3965,913
|
|
20230726,125000,1116322130,3960,3965,3965,3960,149
|
|
20230726,124900,1115731395,3965,3960,3965,3960,2642
|
|
20230726,124800,1105258545,3955,3955,3955,3955,1
|
|
20230726,124700,1105254590,3955,3960,3960,3955,354
|
|
20230726,124600,1103853865,3950,3950,3950,3930,2964
|
|
20230726,124500,1092180130,3950,3945,3950,3945,105
|
|
20230726,124400,1091765480,3950,3960,3960,3950,995
|
|
20230726,124300,1087834360,3955,3955,3960,3955,540
|
|
20230726,124200,1085698460,3955,3960,3960,3955,292
|
|
20230726,124100,1084543470,3960,3960,3960,3960,0
|
|
20230726,124000,1084543470,3960,3960,3960,3960,351
|
|
20230726,123900,1083153510,3960,3960,3960,3955,331
|
|
20230726,123800,1081843250,3960,3960,3960,3955,370
|
|
20230726,123700,1080378155,3960,3960,3960,3960,9
|
|
20230726,123600,1080342515,3960,3965,3965,3960,487
|
|
20230726,123500,1078412955,3965,3970,3970,3965,32
|
|
20230726,123400,1078285925,3970,3975,3975,3965,577
|
|
20230726,123300,1075996950,3975,3980,3980,3975,476
|
|
20230726,123200,1074104060,3980,3990,3990,3980,208
|
|
20230726,123100,1073275215,3990,3985,3990,3985,1650
|
|
20230726,123000,1066694205,3985,3985,3985,3980,289
|
|
20230726,122900,1065542590,3985,3985,3985,3980,76
|
|
20230726,122800,1065239755,3980,3980,3985,3980,233
|
|
20230726,122700,1064312290,3980,3990,3990,3980,449
|
|
20230726,122600,1062524225,3990,3990,3990,3990,98
|
|
20230726,122500,1062133205,4000,4000,4000,4000,1
|
|
20230726,122400,1062129205,4000,3995,4000,3995,441
|
|
20230726,122300,1060367360,3995,3995,3995,3995,20
|
|
20230726,122200,1060287460,4000,4000,4000,4000,1
|
|
20230726,122100,1060283460,3995,3990,3995,3990,1611
|
|
20230726,122000,1053855470,3990,4010,4010,3990,260
|
|
20230726,121900,1052816760,4010,4010,4010,4005,1131
|
|
20230726,121800,1048281455,4010,3990,4010,3990,9
|
|
20230726,121700,1048245525,3990,3995,3995,3990,156
|
|
20230726,121600,1047622430,3995,4000,4000,3995,476
|
|
20230726,121500,1045720785,4020,4020,4020,4020,11
|
|
20230726,121400,1045676565,4005,4010,4010,4005,124
|
|
20230726,121300,1045179555,4010,4010,4010,4010,11
|
|
20230726,121200,1045135445,4010,4010,4010,4010,59
|
|
20230726,121100,1044898855,4020,4020,4020,4020,302
|
|
20230726,121000,1043684815,4020,4005,4020,3995,4940
|
|
20230726,120900,1023934810,4005,4015,4015,4005,876
|
|
20230726,120800,1020424650,4025,4025,4025,4025,249
|
|
20230726,120700,1019422425,4015,4015,4015,4015,58
|
|
20230726,120600,1019189555,4015,4020,4020,4015,520
|
|
20230726,120500,1017101530,4020,4025,4025,4020,1201
|
|
20230726,120400,1012268505,4025,4030,4030,4020,1706
|
|
20230726,120300,1005407365,4030,4030,4030,4030,101
|
|
20230726,120200,1005000335,4030,4030,4030,4030,350
|
|
20230726,120100,1003589835,4030,4030,4030,4030,33
|
|
20230726,120000,1003456845,4030,4030,4030,4030,25
|
|
20230726,115900,1003356095,4030,4040,4040,4030,950
|
|
20230726,115800,999527585,4030,4030,4030,4030,180
|
|
20230726,115700,998802185,4030,4035,4035,4030,56
|
|
20230726,115600,998576460,4035,4035,4035,4035,6
|
|
20230726,115500,998552250,4035,4030,4040,4025,435
|
|
20230726,115400,996797225,4040,4030,4040,4030,101
|
|
20230726,115300,996390185,4040,4040,4040,4040,51
|
|
20230726,115200,996184145,4040,4045,4045,4030,1092
|
|
20230726,115100,991782790,4045,4045,4045,4045,3
|
|
20230726,115000,991770655,4055,4055,4055,4055,6
|
|
20230726,114900,991746325,4055,4035,4060,4020,1440
|
|
20230726,114800,985954565,4035,4060,4060,4035,343
|
|
20230726,114700,984568245,4065,4070,4070,4065,54
|
|
20230726,114600,984348700,4070,4070,4070,4070,7
|
|
20230726,114500,984320210,4070,4070,4070,4070,619
|
|
20230726,114400,981800880,4080,4080,4080,4080,0
|
|
20230726,114300,981800880,4080,4075,4080,4070,313
|
|
20230726,114200,980524540,4070,4070,4070,4070,3
|
|
20230726,114100,980512330,4075,4080,4080,4075,39
|
|
20230726,114000,980353360,4080,4080,4080,4080,2
|
|
20230726,113900,980345200,4075,4075,4075,4075,0
|
|
20230726,113800,980345200,4075,4075,4075,4075,41
|
|
20230726,113700,980178125,4085,4085,4085,4075,31
|
|
20230726,113600,980051690,4085,4060,4085,4060,1806
|
|
20230726,113500,972691430,4060,4050,4060,4050,3129
|
|
20230726,113400,960001675,4045,4035,4045,4025,2545
|
|
20230726,113300,949747420,4015,4015,4015,4015,172
|
|
20230726,113200,949056840,4015,4040,4040,4000,910
|
|
20230726,113100,945405615,4045,4040,4045,4020,1497
|
|
20230726,113000,939363785,4040,4020,4040,4020,322
|
|
20230726,112900,938068285,4035,4025,4035,4010,2771
|
|
20230726,112800,926915855,4025,4025,4025,4025,0
|
|
20230726,112700,926915855,4025,4015,4025,4015,501
|
|
20230726,112600,924900330,4025,4025,4025,4010,120
|
|
20230726,112500,924417600,4025,4025,4025,4010,98
|
|
20230726,112400,924024230,4025,4020,4030,3995,1384
|
|
20230726,112300,918474590,4020,4020,4020,4020,26
|
|
20230726,112200,918370070,4020,4020,4020,4020,28
|
|
20230726,112100,918257510,4030,4025,4030,4020,2378
|
|
20230726,112000,908685095,4030,4035,4035,4025,1738
|
|
20230726,111900,901677510,4035,4035,4040,4035,432
|
|
20230726,111800,899934385,4025,4025,4025,4025,492
|
|
20230726,111700,897954085,4025,4025,4025,4025,24
|
|
20230726,111600,897857485,4020,4025,4025,4020,121
|
|
20230726,111500,897371060,4015,4015,4015,4015,0
|
|
20230726,111400,897371060,4015,4015,4015,4015,768
|
|
20230726,111300,894287540,4015,4020,4020,4015,151
|
|
20230726,111200,893680675,4015,4000,4020,4000,1680
|
|
20230726,111100,886945425,4000,3995,4000,3995,1573
|
|
20230726,111000,880653675,3995,3990,4000,3990,23
|
|
20230726,110900,880561880,3990,4000,4000,3990,499
|
|
20230726,110800,878569485,3995,4010,4010,3995,138
|
|
20230726,110700,878018145,3995,4005,4010,3990,1725
|
|
20230726,110600,871119670,4010,4015,4015,4005,176
|
|
20230726,110500,870414180,4010,4010,4010,4010,127
|
|
20230726,110400,869904910,4010,4015,4015,4010,178
|
|
20230726,110300,869190320,4020,4005,4020,4005,282
|
|
20230726,110200,868058510,4015,3985,4015,3900,9293
|
|
20230726,110100,831319860,4010,4010,4010,3960,7086
|
|
20230726,110000,803076555,3995,4035,4035,3995,3765
|
|
20230726,105900,787949935,4030,4030,4030,4030,1918
|
|
20230726,105800,780220395,4015,4025,4030,4010,676
|
|
20230726,105700,777497990,4015,4015,4015,4015,0
|
|
20230726,105600,777497990,4015,4015,4015,4015,0
|
|
20230726,105500,777497990,4015,4010,4030,4010,351
|
|
20230726,105400,776086605,4005,4005,4005,4005,2
|
|
20230726,105300,776078595,3990,4015,4025,3990,2001
|
|
20230726,105200,768066610,4015,4020,4025,4015,216
|
|
20230726,105100,767198845,4020,4015,4025,4015,3788
|
|
20230726,105000,751965540,3990,3990,4015,3990,1653
|
|
20230726,104900,745347255,3995,3990,3995,3985,515
|
|
20230726,104800,743292920,3990,4000,4000,3985,6638
|
|
20230726,104700,716747740,4005,4000,4005,4000,1692
|
|
20230726,104600,709978275,4005,4000,4005,4000,617
|
|
20230726,104500,707509340,4000,4005,4010,4000,4456
|
|
20230726,104400,689676000,4005,4010,4015,4005,1534
|
|
20230726,104300,683524675,4010,4015,4015,4010,166
|
|
20230726,104200,682859000,4015,4020,4020,4010,429
|
|
20230726,104100,681136815,4020,4015,4020,4015,48
|
|
20230726,104000,680943945,4015,4015,4015,4015,81
|
|
20230726,103900,680618730,4015,4015,4015,4015,411
|
|
20230726,103800,678968565,4020,4020,4020,4020,625
|
|
20230726,103700,676456065,4025,4020,4025,4020,63
|
|
20230726,103600,676202705,4020,4025,4025,4020,445
|
|
20230726,103500,674413795,4025,4020,4025,4020,577
|
|
20230726,103400,672094000,4020,4025,4025,4020,88
|
|
20230726,103300,671740175,4025,4025,4025,4025,0
|
|
20230726,103200,671740175,4025,4025,4025,4025,10
|
|
20230726,103100,671699925,4025,4015,4025,4015,1579
|
|
20230726,103000,665356230,4015,4020,4020,4015,905
|
|
20230726,102900,661722575,4020,4020,4020,4010,194
|
|
20230726,102800,660944070,4010,4020,4020,4010,1445
|
|
20230726,102700,655143535,4020,4020,4025,4020,1082
|
|
20230726,102600,650793745,4025,4035,4035,4025,2193
|
|
20230726,102500,641960635,4035,4035,4035,4030,351
|
|
20230726,102400,640544600,4035,4030,4035,4030,725
|
|
20230726,102300,637619250,4030,4035,4035,4030,4481
|
|
20230726,102200,619554950,4035,4040,4040,4035,1214
|
|
20230726,102100,614650730,4040,4040,4040,4040,60
|
|
20230726,102000,614408330,4040,4045,4045,4040,1471
|
|
20230726,101900,608464340,4040,4035,4045,4035,2336
|
|
20230726,101800,599028405,4040,4050,4050,4040,3103
|
|
20230726,101700,586469640,4050,4065,4065,4050,3419
|
|
20230726,101600,572606950,4070,4070,4070,4070,115
|
|
20230726,101500,572138900,4060,4065,4065,4055,1717
|
|
20230726,101400,565167945,4065,4060,4065,4060,1098
|
|
20230726,101300,560707045,4060,4065,4065,4060,180
|
|
20230726,101200,559975905,4065,4070,4070,4060,605
|
|
20230726,101100,557517275,4065,4070,4075,4065,829
|
|
20230726,101000,554146225,4065,4075,4075,4065,1208
|
|
20230726,100900,549231130,4070,4075,4075,4070,902
|
|
20230726,100800,545559080,4075,4070,4085,4070,2669
|
|
20230726,100700,534683205,4075,4075,4080,4075,1610
|
|
20230726,100600,528121455,4070,4070,4070,4065,247
|
|
20230726,100500,527116385,4065,4065,4065,4065,0
|
|
20230726,100400,527116385,4065,4070,4070,4065,1028
|
|
20230726,100300,522932430,4070,4085,4085,4070,2320
|
|
20230726,100200,513489205,4070,4075,4075,4070,307
|
|
20230726,100100,512238665,4075,4075,4075,4075,743
|
|
20230726,100000,509210940,4075,4075,4075,4075,559
|
|
20230726,095900,506933015,4070,4075,4075,4070,525
|
|
20230726,095800,504795715,4080,4090,4095,4080,300
|
|
20230726,095700,503570380,4085,4095,4095,4085,204
|
|
20230726,095600,502736085,4110,4085,4110,4080,359
|
|
20230726,095500,501270690,4080,4115,4115,4080,1669
|
|
20230726,095400,494456705,4115,4080,4115,4080,1495
|
|
20230726,095300,488356685,4085,4095,4100,4085,7052
|
|
20230726,095200,459526260,4090,4100,4100,4090,1382
|
|
20230726,095100,453868860,4090,4120,4125,4090,402
|
|
20230726,095000,452219315,4090,4115,4120,4090,3751
|
|
20230726,094900,436776685,4110,4095,4110,4095,1928
|
|
20230726,094800,428864665,4095,4100,4100,4095,677
|
|
20230726,094700,426091440,4090,4115,4115,4090,2370
|
|
20230726,094600,416375480,4120,4120,4120,4115,422
|
|
20230726,094500,414637780,4120,4125,4125,4110,2820
|
|
20230726,094400,403020475,4125,4125,4145,4125,890
|
|
20230726,094300,399347075,4125,4130,4130,4120,1236
|
|
20230726,094200,394252795,4130,4130,4130,4130,144
|
|
20230726,094100,393658075,4125,4150,4150,4125,382
|
|
20230726,094000,392080230,4150,4155,4160,4150,1093
|
|
20230726,093900,387539340,4155,4170,4170,4155,275
|
|
20230726,093800,386395895,4170,4180,4180,4160,317
|
|
20230726,093700,385075235,4180,4160,4180,4155,199
|
|
20230726,093600,384247815,4155,4155,4155,4155,1512
|
|
20230726,093500,377965455,4150,4155,4180,4150,703
|
|
20230726,093400,375044815,4155,4175,4180,4150,461
|
|
20230726,093300,373127525,4175,4180,4180,4175,29
|
|
20230726,093200,373006320,4180,4180,4180,4150,1713
|
|
20230726,093100,365896140,4180,4180,4180,4145,1438
|
|
20230726,093000,359933910,4180,4165,4180,4150,124
|
|
20230726,092900,359418235,4160,4140,4160,4140,461
|
|
20230726,092800,357503675,4140,4140,4150,4130,2830
|
|
20230726,092700,345784385,4140,4140,4140,4140,119
|
|
20230726,092600,345291725,4120,4110,4120,4110,8330
|
|
20230726,092500,310976330,4110,4105,4115,4105,352
|
|
20230726,092400,309530355,4115,4115,4115,4100,3399
|
|
20230726,092300,295586470,4100,4125,4130,4100,2784
|
|
20230726,092200,284136960,4120,4120,4125,4120,4524
|
|
20230726,092100,265498030,4120,4155,4155,4120,846
|
|
20230726,092000,262001395,4155,4175,4175,4155,483
|
|
20230726,091900,259991785,4180,4185,4185,4180,71
|
|
20230726,091800,259694710,4190,4170,4195,4170,4536
|
|
20230726,091700,240761400,4150,4145,4165,4145,6162
|
|
20230726,091600,215164155,4140,4150,4150,4140,746
|
|
20230726,091500,212073650,4150,4165,4165,4150,209
|
|
20230726,091400,211205595,4165,4165,4165,4155,461
|
|
20230726,091300,209288610,4165,4160,4170,4160,734
|
|
20230726,091200,206229970,4165,4140,4170,4130,2004
|
|
20230726,091100,197929595,4130,4170,4170,4130,2010
|
|
20230726,091000,189606355,4145,4125,4145,4120,7118
|
|
20230726,090900,160224220,4125,4065,4130,4065,2866
|
|
20230726,090800,148455325,4120,4200,4200,4030,12624
|
|
20230726,090700,96665125,4200,4210,4210,4200,668
|
|
20230726,090600,93856715,4210,4225,4225,4210,3514
|
|
20230726,090500,79054100,4230,4240,4240,4225,3095
|
|
20230726,090400,65961735,4235,4235,4260,4230,500
|
|
20230726,090300,63841705,4235,4280,4280,4235,3240
|
|
20230726,090200,50107855,4280,4260,4280,4235,2632
|
|
20230726,090100,38937860,4235,4300,4300,4235,4433
|
|
20230726,090000,20034940,4320,4300,4320,4300,4657
|