656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,195300,2619115056,2055,2055,2055,2055,15494
|
|
20230726,195200,2619115056,2055,2055,2055,2055,0
|
|
20230726,195100,2619115056,2055,2055,2055,2055,0
|
|
20230726,195000,2619115056,2055,2055,2055,2055,0
|
|
20230726,194900,2619115056,2055,2055,2055,2055,0
|
|
20230726,194800,2619115056,2055,2055,2055,2055,0
|
|
20230726,194700,2619115056,2055,2055,2055,2055,0
|
|
20230726,194600,2619115056,2055,2055,2055,2055,0
|
|
20230726,194500,2619115056,2055,2055,2055,2055,0
|
|
20230726,194400,2619115056,2055,2055,2055,2055,0
|
|
20230726,194300,2619115056,2055,2055,2055,2055,0
|
|
20230726,194200,2619115056,2055,2055,2055,2055,0
|
|
20230726,194100,2619115056,2055,2055,2055,2055,0
|
|
20230726,194000,2619115056,2055,2055,2055,2055,0
|
|
20230726,193900,2619115056,2055,2055,2055,2055,0
|
|
20230726,193800,2619115056,2055,2055,2055,2055,0
|
|
20230726,193700,2619115056,2055,2055,2055,2055,0
|
|
20230726,193600,2619115056,2055,2055,2055,2055,0
|
|
20230726,193500,2619115056,2055,2055,2055,2055,0
|
|
20230726,193400,2619115056,2055,2055,2055,2055,0
|
|
20230726,193300,2619115056,2055,2055,2055,2055,0
|
|
20230726,193200,2619115056,2055,2055,2055,2055,0
|
|
20230726,193100,2619115056,2055,2055,2055,2055,0
|
|
20230726,193000,2619115056,2055,2055,2055,2055,0
|
|
20230726,192900,2619115056,2055,2055,2055,2055,0
|
|
20230726,192800,2619115056,2055,2055,2055,2055,0
|
|
20230726,192700,2619115056,2055,2055,2055,2055,0
|
|
20230726,192600,2619115056,2055,2055,2055,2055,0
|
|
20230726,192500,2619115056,2055,2055,2055,2055,0
|
|
20230726,192400,2619115056,2055,2055,2055,2055,0
|
|
20230726,192300,2619115056,2055,2055,2055,2055,15494
|
|
20230726,192200,2619115056,2055,2055,2055,2055,0
|
|
20230726,192100,2619115056,2055,2055,2055,2055,0
|
|
20230726,192000,2619115056,2055,2055,2055,2055,0
|
|
20230726,191900,2619115056,2055,2055,2055,2055,0
|
|
20230726,191800,2619115056,2055,2055,2055,2055,0
|
|
20230726,191700,2619115056,2055,2055,2055,2055,0
|
|
20230726,191600,2619115056,2055,2055,2055,2055,0
|
|
20230726,191500,2619115056,2055,2055,2055,2055,0
|
|
20230726,191400,2619115056,2055,2055,2055,2055,0
|
|
20230726,191300,2619115056,2055,2055,2055,2055,0
|
|
20230726,191200,2619115056,2055,2055,2055,2055,0
|
|
20230726,191100,2619115056,2055,2055,2055,2055,0
|
|
20230726,191000,2619115056,2055,2055,2055,2055,0
|
|
20230726,190900,2619115056,2055,2055,2055,2055,0
|
|
20230726,190800,2619115056,2055,2055,2055,2055,0
|
|
20230726,190700,2619115056,2055,2055,2055,2055,0
|
|
20230726,190600,2619115056,2055,2055,2055,2055,0
|
|
20230726,190500,2619115056,2055,2055,2055,2055,0
|
|
20230726,190400,2619115056,2055,2055,2055,2055,0
|
|
20230726,190300,2619115056,2055,2055,2055,2055,0
|
|
20230726,190200,2619115056,2055,2055,2055,2055,0
|
|
20230726,190100,2619115056,2055,2055,2055,2055,0
|
|
20230726,190000,2619115056,2055,2055,2055,2055,0
|
|
20230726,185900,2619115056,2055,2055,2055,2055,0
|
|
20230726,185800,2619115056,2055,2055,2055,2055,0
|
|
20230726,185700,2619115056,2055,2055,2055,2055,0
|
|
20230726,185600,2619115056,2055,2055,2055,2055,0
|
|
20230726,185500,2619115056,2055,2055,2055,2055,0
|
|
20230726,185400,2619115056,2055,2055,2055,2055,0
|
|
20230726,185300,2619115056,2055,2055,2055,2055,15494
|
|
20230726,185200,2619115056,2055,2055,2055,2055,0
|
|
20230726,185100,2619115056,2055,2055,2055,2055,0
|
|
20230726,185000,2619115056,2055,2055,2055,2055,0
|
|
20230726,184900,2619115056,2055,2055,2055,2055,0
|
|
20230726,184800,2619115056,2055,2055,2055,2055,0
|
|
20230726,184700,2619115056,2055,2055,2055,2055,0
|
|
20230726,184600,2619115056,2055,2055,2055,2055,0
|
|
20230726,184500,2619115056,2055,2055,2055,2055,0
|
|
20230726,184400,2619115056,2055,2055,2055,2055,0
|
|
20230726,184300,2619115056,2055,2055,2055,2055,0
|
|
20230726,184200,2619115056,2055,2055,2055,2055,0
|
|
20230726,184100,2619115056,2055,2055,2055,2055,0
|
|
20230726,184000,2619115056,2055,2055,2055,2055,0
|
|
20230726,183900,2619115056,2055,2055,2055,2055,0
|
|
20230726,183800,2619115056,2055,2055,2055,2055,0
|
|
20230726,183700,2619115056,2055,2055,2055,2055,0
|
|
20230726,183600,2619115056,2055,2055,2055,2055,0
|
|
20230726,183500,2619115056,2055,2055,2055,2055,0
|
|
20230726,183400,2619115056,2055,2055,2055,2055,0
|
|
20230726,183300,2619115056,2055,2055,2055,2055,0
|
|
20230726,183200,2619115056,2055,2055,2055,2055,0
|
|
20230726,183100,2619115056,2055,2055,2055,2055,0
|
|
20230726,183000,2619115056,2055,2055,2055,2055,0
|
|
20230726,182900,2619115056,2055,2055,2055,2055,0
|
|
20230726,182800,2619115056,2055,2055,2055,2055,0
|
|
20230726,182700,2619115056,2055,2055,2055,2055,0
|
|
20230726,182600,2619115056,2055,2055,2055,2055,0
|
|
20230726,182500,2619115056,2055,2055,2055,2055,0
|
|
20230726,182400,2619115056,2055,2055,2055,2055,0
|
|
20230726,182300,2619115056,2055,2055,2055,2055,15494
|
|
20230726,182200,2619115056,2055,2055,2055,2055,0
|
|
20230726,182100,2619115056,2055,2055,2055,2055,0
|
|
20230726,182000,2619115056,2055,2055,2055,2055,0
|
|
20230726,181900,2619115056,2055,2055,2055,2055,0
|
|
20230726,181800,2619115056,2055,2055,2055,2055,0
|
|
20230726,181700,2619115056,2055,2055,2055,2055,0
|
|
20230726,181600,2619115056,2055,2055,2055,2055,0
|
|
20230726,181500,2619115056,2055,2055,2055,2055,0
|
|
20230726,181400,2619115056,2055,2055,2055,2055,0
|
|
20230726,181300,2619115056,2055,2055,2055,2055,0
|
|
20230726,181200,2619115056,2055,2055,2055,2055,0
|
|
20230726,181100,2619115056,2055,2055,2055,2055,0
|
|
20230726,181000,2619115056,2055,2055,2055,2055,0
|
|
20230726,180900,2619115056,2055,2055,2055,2055,0
|
|
20230726,180800,2619115056,2055,2055,2055,2055,0
|
|
20230726,180700,2619115056,2055,2055,2055,2055,0
|
|
20230726,180600,2619115056,2055,2055,2055,2055,0
|
|
20230726,180500,2619115056,2055,2055,2055,2055,0
|
|
20230726,180400,2619115056,2055,2055,2055,2055,0
|
|
20230726,180300,2619115056,2055,2055,2055,2055,0
|
|
20230726,180200,2619115056,2055,2055,2055,2055,0
|
|
20230726,180100,2619115056,2055,2055,2055,2055,0
|
|
20230726,180000,2619115056,2055,2055,2055,2055,0
|
|
20230726,175900,2619115056,2055,2055,2055,2055,0
|
|
20230726,175800,2619115056,2055,2055,2055,2055,0
|
|
20230726,175700,2619115056,2055,2055,2055,2055,0
|
|
20230726,175600,2619115056,2055,2055,2055,2055,0
|
|
20230726,175500,2619115056,2055,2055,2055,2055,0
|
|
20230726,175400,2619115056,2055,2055,2055,2055,0
|
|
20230726,175300,2619115056,2055,2055,2055,2055,15494
|
|
20230726,175200,2619115056,2055,2055,2055,2055,0
|
|
20230726,175100,2619115056,2055,2055,2055,2055,0
|
|
20230726,175000,2619115056,2055,2055,2055,2055,0
|
|
20230726,174900,2619115056,2055,2055,2055,2055,0
|
|
20230726,174800,2619115056,2055,2055,2055,2055,0
|
|
20230726,174700,2619115056,2055,2055,2055,2055,0
|
|
20230726,174600,2619115056,2055,2055,2055,2055,0
|
|
20230726,174500,2619115056,2055,2055,2055,2055,0
|
|
20230726,174400,2619115056,2055,2055,2055,2055,0
|
|
20230726,174300,2619115056,2055,2055,2055,2055,0
|
|
20230726,174200,2619115056,2055,2055,2055,2055,0
|
|
20230726,174100,2619115056,2055,2055,2055,2055,0
|
|
20230726,174000,2619115056,2055,2055,2055,2055,0
|
|
20230726,173900,2619115056,2055,2055,2055,2055,0
|
|
20230726,173800,2619115056,2055,2055,2055,2055,0
|
|
20230726,173700,2619115056,2055,2055,2055,2055,0
|
|
20230726,173600,2619115056,2055,2055,2055,2055,0
|
|
20230726,173500,2619115056,2055,2055,2055,2055,0
|
|
20230726,173400,2619115056,2055,2055,2055,2055,0
|
|
20230726,173300,2619115056,2055,2055,2055,2055,0
|
|
20230726,173200,2619115056,2055,2055,2055,2055,0
|
|
20230726,173100,2619115056,2055,2055,2055,2055,0
|
|
20230726,173000,2619115056,2055,2055,2055,2055,0
|
|
20230726,172900,2619115056,2055,2055,2055,2055,0
|
|
20230726,172800,2619115056,2055,2055,2055,2055,0
|
|
20230726,172700,2619115056,2055,2055,2055,2055,0
|
|
20230726,172600,2619115056,2055,2055,2055,2055,0
|
|
20230726,172500,2619115056,2055,2055,2055,2055,0
|
|
20230726,172400,2619115056,2055,2055,2055,2055,0
|
|
20230726,172300,2619115056,2055,2055,2055,2055,15494
|
|
20230726,172200,2619115056,2055,2055,2055,2055,0
|
|
20230726,172100,2619115056,2055,2055,2055,2055,0
|
|
20230726,172000,2619115056,2055,2055,2055,2055,0
|
|
20230726,171900,2619115056,2055,2055,2055,2055,0
|
|
20230726,171800,2619115056,2055,2055,2055,2055,0
|
|
20230726,171700,2619115056,2055,2055,2055,2055,0
|
|
20230726,171600,2619115056,2055,2055,2055,2055,0
|
|
20230726,171500,2619115056,2055,2055,2055,2055,0
|
|
20230726,171400,2619115056,2055,2055,2055,2055,0
|
|
20230726,171300,2619115056,2055,2055,2055,2055,0
|
|
20230726,171200,2619115056,2055,2055,2055,2055,0
|
|
20230726,171100,2619115056,2055,2055,2055,2055,0
|
|
20230726,171000,2619115056,2055,2055,2055,2055,0
|
|
20230726,170900,2619115056,2055,2055,2055,2055,0
|
|
20230726,170800,2619115056,2055,2055,2055,2055,0
|
|
20230726,170700,2619115056,2055,2055,2055,2055,0
|
|
20230726,170600,2619115056,2055,2055,2055,2055,0
|
|
20230726,170500,2619115056,2055,2055,2055,2055,0
|
|
20230726,170400,2619115056,2055,2055,2055,2055,0
|
|
20230726,170300,2619115056,2055,2055,2055,2055,0
|
|
20230726,170200,2619115056,2055,2055,2055,2055,0
|
|
20230726,170100,2619115056,2055,2055,2055,2055,0
|
|
20230726,170000,2619115056,2055,2055,2055,2055,0
|
|
20230726,165900,2619115056,2055,2055,2055,2055,0
|
|
20230726,165800,2619115056,2055,2055,2055,2055,0
|
|
20230726,165700,2619115056,2055,2055,2055,2055,0
|
|
20230726,165600,2619115056,2055,2055,2055,2055,0
|
|
20230726,165500,2619115056,2055,2055,2055,2055,0
|
|
20230726,165400,2619115056,2055,2055,2055,2055,0
|
|
20230726,165300,2619115056,2055,2055,2055,2055,15494
|
|
20230726,165200,2619115056,2055,2055,2055,2055,0
|
|
20230726,165100,2619115056,2055,2055,2055,2055,0
|
|
20230726,165000,2619115056,2055,2055,2055,2055,0
|
|
20230726,164900,2619115056,2055,2055,2055,2055,0
|
|
20230726,164800,2619115056,2055,2055,2055,2055,0
|
|
20230726,164700,2619115056,2055,2055,2055,2055,0
|
|
20230726,164600,2619115056,2055,2055,2055,2055,0
|
|
20230726,164500,2619115056,2055,2055,2055,2055,0
|
|
20230726,164400,2619115056,2055,2055,2055,2055,0
|
|
20230726,164300,2619115056,2055,2055,2055,2055,0
|
|
20230726,164200,2619115056,2055,2055,2055,2055,0
|
|
20230726,164100,2619115056,2055,2055,2055,2055,0
|
|
20230726,164000,2619115056,2055,2055,2055,2055,0
|
|
20230726,163900,2619115056,2055,2055,2055,2055,0
|
|
20230726,163800,2619115056,2055,2055,2055,2055,0
|
|
20230726,163700,2619115056,2055,2055,2055,2055,0
|
|
20230726,163600,2619115056,2055,2055,2055,2055,0
|
|
20230726,163500,2619115056,2055,2055,2055,2055,0
|
|
20230726,163400,2619115056,2055,2055,2055,2055,0
|
|
20230726,163300,2619115056,2055,2055,2055,2055,0
|
|
20230726,163200,2619115056,2055,2055,2055,2055,0
|
|
20230726,163100,2619115056,2055,2055,2055,2055,0
|
|
20230726,163000,2619115056,2055,2055,2055,2055,0
|
|
20230726,162900,2619115056,2055,2055,2055,2055,0
|
|
20230726,162800,2619115056,2055,2055,2055,2055,0
|
|
20230726,162700,2619115056,2055,2055,2055,2055,0
|
|
20230726,162600,2619115056,2055,2055,2055,2055,0
|
|
20230726,162500,2619115056,2055,2055,2055,2055,0
|
|
20230726,162400,2619115056,2055,2055,2055,2055,0
|
|
20230726,162300,2619115056,2055,2055,2055,2055,15494
|
|
20230726,162200,2619115056,2055,2055,2055,2055,0
|
|
20230726,162100,2619115056,2055,2055,2055,2055,0
|
|
20230726,162000,2619115056,2055,2055,2055,2055,0
|
|
20230726,161900,2619115056,2055,2055,2055,2055,0
|
|
20230726,161800,2619115056,2055,2055,2055,2055,0
|
|
20230726,161700,2619115056,2055,2055,2055,2055,0
|
|
20230726,161600,2619115056,2055,2055,2055,2055,0
|
|
20230726,161500,2619115056,2055,2055,2055,2055,0
|
|
20230726,161400,2619115056,2055,2055,2055,2055,0
|
|
20230726,161300,2619115056,2055,2055,2055,2055,0
|
|
20230726,161200,2619115056,2055,2055,2055,2055,0
|
|
20230726,161100,2619115056,2055,2055,2055,2055,0
|
|
20230726,161000,2619115056,2055,2055,2055,2055,0
|
|
20230726,160900,2619115056,2055,2055,2055,2055,0
|
|
20230726,160800,2619115056,2055,2055,2055,2055,0
|
|
20230726,160700,2619115056,2055,2055,2055,2055,0
|
|
20230726,160600,2619115056,2055,2055,2055,2055,0
|
|
20230726,160500,2619115056,2055,2055,2055,2055,0
|
|
20230726,160400,2619115056,2055,2055,2055,2055,0
|
|
20230726,160300,2619115056,2055,2055,2055,2055,0
|
|
20230726,160200,2619115056,2055,2055,2055,2055,0
|
|
20230726,160100,2619115056,2055,2055,2055,2055,0
|
|
20230726,160000,2619115056,2055,2055,2055,2055,0
|
|
20230726,155900,2619115056,2055,2055,2055,2055,0
|
|
20230726,155800,2619115056,2055,2055,2055,2055,0
|
|
20230726,155700,2619115056,2055,2055,2055,2055,0
|
|
20230726,155600,2619115056,2055,2055,2055,2055,0
|
|
20230726,155500,2619115056,2055,2055,2055,2055,0
|
|
20230726,155400,2619115056,2055,2055,2055,2055,0
|
|
20230726,155300,2619115056,2055,2055,2055,2055,15494
|
|
20230726,155200,2619115056,2055,2055,2055,2055,0
|
|
20230726,155100,2619115056,2055,2055,2055,2055,0
|
|
20230726,155000,2619115056,2055,2055,2055,2055,0
|
|
20230726,154900,2619115056,2055,2055,2055,2055,0
|
|
20230726,154800,2619115056,2055,2055,2055,2055,0
|
|
20230726,154700,2619115056,2055,2055,2055,2055,0
|
|
20230726,154600,2619115056,2055,2055,2055,2055,0
|
|
20230726,154500,2619115056,2055,2055,2055,2055,0
|
|
20230726,154400,2619115056,2055,2055,2055,2055,0
|
|
20230726,154300,2619115056,2055,2055,2055,2055,0
|
|
20230726,154200,2619115056,2055,2055,2055,2055,0
|
|
20230726,154100,2619115056,2055,2055,2055,2055,0
|
|
20230726,154000,2619115056,2055,2055,2055,2055,0
|
|
20230726,153900,2619115056,2055,2055,2055,2055,0
|
|
20230726,153800,2619115056,2055,2055,2055,2055,0
|
|
20230726,153700,2619115056,2055,2055,2055,2055,0
|
|
20230726,153600,2619115056,2055,2055,2055,2055,0
|
|
20230726,153500,2619115056,2055,2055,2055,2055,0
|
|
20230726,153400,2619115056,2055,2055,2055,2055,0
|
|
20230726,153300,2619115056,2055,2055,2055,2055,0
|
|
20230726,153200,2619115056,2055,2055,2055,2055,0
|
|
20230726,153100,2619115056,2055,2055,2055,2055,0
|
|
20230726,153000,2619115056,2055,2055,2055,2055,15494
|
|
20230726,152900,2587274886,2050,2050,2050,2050,0
|
|
20230726,152800,2587274886,2050,2050,2050,2050,0
|
|
20230726,152700,2587274886,2050,2050,2050,2050,0
|
|
20230726,152600,2587274886,2050,2050,2050,2050,0
|
|
20230726,152500,2587274886,2050,2050,2050,2050,0
|
|
20230726,152400,2587274886,2050,2050,2050,2050,0
|
|
20230726,152300,2587274886,2050,2050,2050,2050,0
|
|
20230726,152200,2587274886,2050,2050,2050,2050,0
|
|
20230726,152100,2587274886,2050,2050,2050,2050,0
|
|
20230726,152000,2587274886,2050,2050,2050,2050,0
|
|
20230726,151900,2587274886,2050,2045,2050,2040,2202
|
|
20230726,151800,2582773311,2040,2030,2040,2030,4925
|
|
20230726,151700,2572748941,2030,2030,2030,2030,1747
|
|
20230726,151600,2569202531,2025,2015,2025,2015,1289
|
|
20230726,151500,2566597306,2015,2010,2015,2010,1507
|
|
20230726,151400,2563563201,2010,2015,2025,2010,7004
|
|
20230726,151300,2549455511,2015,2015,2015,2015,128
|
|
20230726,151200,2549197591,2015,2015,2015,2005,3324
|
|
20230726,151100,2542503016,2015,2010,2015,2005,3548
|
|
20230726,151000,2535378291,2015,2010,2015,2000,8131
|
|
20230726,150900,2519045016,2000,2015,2015,2000,4598
|
|
20230726,150800,2509837656,2005,2010,2015,2005,1731
|
|
20230726,150700,2506366876,2010,2010,2015,2010,932
|
|
20230726,150600,2504493531,2005,2010,2010,2005,719
|
|
20230726,150500,2503049336,2010,2015,2015,2010,5338
|
|
20230726,150400,2492303391,2015,2025,2025,2015,4228
|
|
20230726,150300,2483759231,2025,2025,2025,2020,1064
|
|
20230726,150200,2481608286,2025,2025,2025,2020,1426
|
|
20230726,150100,2478720641,2025,2025,2025,2020,1096
|
|
20230726,150000,2476501256,2025,2030,2030,2025,638
|
|
20230726,145900,2475209246,2030,2040,2040,2030,279
|
|
20230726,145800,2474642866,2030,2025,2040,2020,742
|
|
20230726,145700,2473141711,2025,2025,2025,2025,37
|
|
20230726,145600,2473066786,2025,2025,2025,2025,2069
|
|
20230726,145500,2468877061,2020,2025,2025,2020,866
|
|
20230726,145400,2467124161,2025,2025,2025,2020,2913
|
|
20230726,145300,2461239791,2025,2025,2025,2020,561
|
|
20230726,145200,2460105746,2020,2020,2020,2020,2346
|
|
20230726,145100,2455366826,2020,2020,2020,2020,518
|
|
20230726,145000,2454320466,2020,2020,2020,2015,913
|
|
20230726,144900,2452478706,2020,2025,2025,2020,550
|
|
20230726,144800,2451367206,2025,2025,2025,2020,1624
|
|
20230726,144700,2448080681,2025,2025,2025,2025,27
|
|
20230726,144600,2448026006,2020,2025,2025,2020,3526
|
|
20230726,144500,2440898061,2025,2030,2030,2025,107
|
|
20230726,144400,2440680881,2020,2020,2020,2020,432
|
|
20230726,144300,2439808241,2030,2020,2030,2020,1001
|
|
20230726,144200,2437786211,2035,2035,2035,2035,500
|
|
20230726,144100,2436768711,2035,2030,2035,2020,1484
|
|
20230726,144000,2433758526,2025,2030,2030,2025,603
|
|
20230726,143900,2432536951,2030,2035,2035,2030,463
|
|
20230726,143800,2431595806,2035,2035,2035,2035,470
|
|
20230726,143700,2430639356,2035,2040,2040,2035,37
|
|
20230726,143600,2430563886,2040,2035,2040,2035,10296
|
|
20230726,143500,2409585656,2035,2035,2035,2030,395
|
|
20230726,143400,2408783001,2030,2035,2035,2030,3010
|
|
20230726,143300,2402672651,2035,2030,2035,2030,90
|
|
20230726,143200,2402489506,2035,2030,2035,2030,261
|
|
20230726,143100,2401959671,2045,2050,2050,2040,10225
|
|
20230726,143000,2381100626,2045,2045,2045,2045,313
|
|
20230726,142900,2380460541,2045,2045,2050,2045,186
|
|
20230726,142800,2380080166,2050,2040,2050,2040,1224
|
|
20230726,142700,2377575986,2035,2035,2035,2035,98
|
|
20230726,142600,2377376556,2040,2040,2040,2040,446
|
|
20230726,142500,2376466716,2040,2040,2040,2040,12
|
|
20230726,142400,2376442236,2040,2035,2040,2035,20
|
|
20230726,142300,2376401456,2025,2010,2025,2010,2122
|
|
20230726,142200,2372122491,2025,2010,2025,2010,103
|
|
20230726,142100,2371915446,2020,2030,2030,2020,2540
|
|
20230726,142000,2366761696,2040,2040,2040,2040,40
|
|
20230726,141900,2366680096,2040,2040,2040,2040,631
|
|
20230726,141800,2365392856,2040,2040,2050,2040,830
|
|
20230726,141700,2363699156,2050,2030,2050,2020,10183
|
|
20230726,141600,2342995421,2030,2015,2030,2015,2255
|
|
20230726,141500,2338440251,2015,2010,2015,2010,803
|
|
20230726,141400,2336822301,2010,2010,2010,2010,20
|
|
20230726,141300,2336782101,2000,2010,2010,2000,2733
|
|
20230726,141200,2331315946,2010,2000,2010,2000,1247
|
|
20230726,141100,2328821041,2000,2005,2005,2000,568
|
|
20230726,141000,2327685031,2000,2005,2010,2000,2049
|
|
20230726,140900,2323566831,2010,2000,2010,1995,7557
|
|
20230726,140800,2308457757,2005,2005,2005,2000,869
|
|
20230726,140700,2306716587,2005,2005,2005,2005,453
|
|
20230726,140600,2305808322,2010,2010,2010,2010,1060
|
|
20230726,140500,2303677722,2010,2005,2020,2005,2380
|
|
20230726,140400,2298888922,2000,1998,2010,1998,875
|
|
20230726,140300,2297131620,1995,2015,2020,1995,10685
|
|
20230726,140200,2275704278,2005,2000,2020,1999,13482
|
|
20230726,140100,2248706564,2000,2000,2010,1998,10373
|
|
20230726,140000,2227944530,2000,1995,2000,1993,4490
|
|
20230726,135900,2218989949,1995,1996,1998,1995,2643
|
|
20230726,135800,2213716056,1999,1997,1999,1995,3492
|
|
20230726,135700,2206744734,1998,2005,2010,1998,12468
|
|
20230726,135600,2181815825,2005,2010,2010,2005,7480
|
|
20230726,135500,2166815910,2010,2005,2010,2005,3488
|
|
20230726,135400,2159822345,2005,2005,2005,2005,1716
|
|
20230726,135300,2156381765,2005,2005,2020,2005,3049
|
|
20230726,135200,2150265750,2010,2025,2025,2010,5334
|
|
20230726,135100,2139473545,2025,2025,2025,2020,434
|
|
20230726,135000,2138596125,2025,2020,2025,2015,3006
|
|
20230726,134900,2132521505,2015,2010,2025,2000,1662
|
|
20230726,134800,2129197035,2000,2025,2025,2000,24493
|
|
20230726,134700,2080163400,2020,2010,2020,2005,998
|
|
20230726,134600,2078151955,2005,2015,2020,2005,4427
|
|
20230726,134500,2069262270,2015,2015,2020,2015,11939
|
|
20230726,134400,2045199180,2020,2025,2030,2015,8100
|
|
20230726,134300,2028847865,2025,2030,2030,2025,499
|
|
20230726,134200,2027837375,2030,2030,2030,2030,5869
|
|
20230726,134100,2015923305,2025,2025,2025,2025,450
|
|
20230726,134000,2015012055,2025,2035,2035,2025,7859
|
|
20230726,133900,1999076835,2030,2030,2030,2030,1953
|
|
20230726,133800,1995112245,2030,2030,2030,2025,655
|
|
20230726,133700,1993782845,2025,2030,2030,2025,525
|
|
20230726,133600,1992719710,2025,2030,2030,2025,3769
|
|
20230726,133500,1985069080,2035,2035,2035,2030,2073
|
|
20230726,133400,1980860835,2030,2040,2040,2030,29812
|
|
20230726,133300,1920228605,2040,2040,2040,2035,1792
|
|
20230726,133200,1916572970,2035,2045,2045,2035,1650
|
|
20230726,133100,1913211345,2035,2050,2050,2035,7699
|
|
20230726,133000,1897474775,2050,2050,2050,2050,1450
|
|
20230726,132900,1894502275,2045,2045,2045,2045,208
|
|
20230726,132800,1894076915,2035,2040,2040,2035,1511
|
|
20230726,132700,1890995705,2040,2050,2050,2040,310
|
|
20230726,132600,1890361770,2035,2035,2035,2035,2825
|
|
20230726,132500,1884612895,2035,2040,2040,2035,16368
|
|
20230726,132400,1851249650,2055,2055,2060,2045,23418
|
|
20230726,132300,1803326485,2065,2060,2065,2055,1575
|
|
20230726,132200,1800084600,2065,2065,2065,2065,3188
|
|
20230726,132100,1793501380,2065,2060,2065,2060,158
|
|
20230726,132000,1793175400,2060,2065,2065,2060,350
|
|
20230726,131900,1792452655,2060,2055,2060,2055,196
|
|
20230726,131800,1792049135,2055,2055,2055,2055,800
|
|
20230726,131700,1790405135,2055,2060,2060,2055,305
|
|
20230726,131600,1789778335,2060,2060,2060,2060,999
|
|
20230726,131500,1787720395,2060,2060,2060,2060,20
|
|
20230726,131400,1787679195,2060,2050,2060,2050,257
|
|
20230726,131300,1787152195,2060,2050,2060,2050,922
|
|
20230726,131200,1785252895,2060,2055,2060,2050,3033
|
|
20230726,131100,1779011235,2060,2050,2060,2050,9523
|
|
20230726,131000,1759486145,2050,2050,2065,2050,5140
|
|
20230726,130900,1748932835,2050,2055,2055,2050,12471
|
|
20230726,130800,1723357055,2050,2050,2050,2050,2863
|
|
20230726,130700,1717487905,2055,2055,2055,2055,3965
|
|
20230726,130600,1709339830,2055,2055,2055,2055,8
|
|
20230726,130500,1709323390,2055,2050,2055,2050,753
|
|
20230726,130400,1707775980,2055,2055,2055,2050,6168
|
|
20230726,130300,1695101040,2055,2060,2060,2055,832
|
|
20230726,130200,1693387125,2060,2060,2060,2060,126
|
|
20230726,130100,1693127565,2060,2060,2065,2060,323
|
|
20230726,130000,1692460935,2060,2060,2060,2060,1387
|
|
20230726,125900,1689603715,2060,2060,2060,2060,6
|
|
20230726,125800,1689591355,2065,2065,2065,2065,550
|
|
20230726,125700,1688455605,2065,2070,2070,2060,180
|
|
20230726,125600,1688083155,2070,2070,2070,2070,203
|
|
20230726,125500,1687662945,2070,2060,2070,2055,3087
|
|
20230726,125400,1681284020,2060,2070,2070,2060,1748
|
|
20230726,125300,1677683130,2065,2060,2065,2060,6779
|
|
20230726,125200,1663706225,2075,2075,2075,2075,2
|
|
20230726,125100,1663702075,2075,2060,2075,2060,501
|
|
20230726,125000,1662670000,2060,2060,2060,2060,1574
|
|
20230726,124900,1659427560,2060,2075,2075,2060,1087
|
|
20230726,124800,1657188145,2075,2075,2075,2075,560
|
|
20230726,124700,1656026145,2075,2060,2075,2060,3737
|
|
20230726,124600,1648326440,2060,2055,2060,2055,264
|
|
20230726,124500,1647783100,2050,2060,2060,2050,1257
|
|
20230726,124400,1645205110,2055,2055,2055,2055,1002
|
|
20230726,124300,1643146000,2055,2055,2060,2055,1041
|
|
20230726,124200,1641006695,2050,2055,2060,2050,3208
|
|
20230726,124100,1634425285,2055,2050,2055,2050,1827
|
|
20230726,124000,1630678800,2050,2060,2060,2050,3919
|
|
20230726,123900,1622636215,2060,2055,2060,2055,1569
|
|
20230726,123800,1619411910,2060,2060,2060,2055,740
|
|
20230726,123700,1617891195,2055,2060,2060,2055,1642
|
|
20230726,123600,1614512005,2060,2055,2060,2055,3926
|
|
20230726,123500,1606434605,2055,2060,2060,2055,2124
|
|
20230726,123400,1602059855,2050,2060,2065,2050,718
|
|
20230726,123300,1600583950,2060,2065,2065,2055,1602
|
|
20230726,123200,1597285075,2065,2055,2065,2055,704
|
|
20230726,123100,1595838345,2065,2060,2065,2060,44
|
|
20230726,123000,1595747590,2055,2060,2060,2055,1268
|
|
20230726,122900,1593139010,2065,2055,2065,2055,12
|
|
20230726,122800,1593114340,2065,2060,2065,2060,389
|
|
20230726,122700,1592312995,2060,2065,2065,2050,1060
|
|
20230726,122600,1590134710,2060,2055,2065,2055,263
|
|
20230726,122500,1589594160,2055,2050,2055,2050,1923
|
|
20230726,122400,1585651310,2055,2060,2065,2050,11338
|
|
20230726,122300,1562368885,2065,2065,2065,2065,6
|
|
20230726,122200,1562356495,2065,2060,2065,2055,414
|
|
20230726,122100,1561504080,2070,2060,2070,2060,429
|
|
20230726,122000,1560620330,2060,2065,2070,2060,457
|
|
20230726,121900,1559677625,2070,2070,2070,2070,26
|
|
20230726,121800,1559623805,2075,2075,2075,2075,0
|
|
20230726,121700,1559623805,2075,2075,2075,2070,440
|
|
20230726,121600,1558711535,2080,2080,2080,2080,52
|
|
20230726,121500,1558603375,2080,2065,2080,2060,1004
|
|
20230726,121400,1556534535,2060,2080,2080,2060,6793
|
|
20230726,121300,1542501260,2065,2070,2080,2065,381
|
|
20230726,121200,1541712705,2070,2085,2085,2070,1952
|
|
20230726,121100,1537665455,2085,2085,2085,2085,0
|
|
20230726,121000,1537665455,2085,2080,2090,2080,1036
|
|
20230726,120900,1535509950,2080,2090,2090,2080,3125
|
|
20230726,120800,1528997950,2090,2090,2090,2090,1
|
|
20230726,120700,1528995860,2090,2090,2090,2090,0
|
|
20230726,120600,1528995860,2090,2090,2090,2090,1030
|
|
20230726,120500,1526843160,2090,2090,2090,2090,12
|
|
20230726,120400,1526818080,2090,2090,2090,2090,1435
|
|
20230726,120300,1523818930,2090,2075,2090,2075,966
|
|
20230726,120200,1521806950,2075,2085,2085,2075,1470
|
|
20230726,120100,1518748760,2085,2085,2085,2080,889
|
|
20230726,120000,1516899115,2085,2075,2085,2075,1015
|
|
20230726,115900,1514790220,2075,2070,2075,2070,86
|
|
20230726,115800,1514611775,2075,2075,2075,2075,90
|
|
20230726,115700,1514425025,2075,2075,2075,2075,40
|
|
20230726,115600,1514342025,2075,2075,2075,2075,1546
|
|
20230726,115500,1511134075,2075,2080,2080,2075,2890
|
|
20230726,115400,1505124820,2080,2080,2080,2080,1776
|
|
20230726,115300,1501430740,2080,2075,2080,2075,2564
|
|
20230726,115200,1496102940,2080,2080,2080,2080,2116
|
|
20230726,115100,1491701660,2070,2065,2070,2065,2017
|
|
20230726,115000,1487530220,2065,2065,2065,2065,391
|
|
20230726,114900,1486722805,2070,2075,2075,2070,2702
|
|
20230726,114800,1481123655,2075,2075,2075,2075,110
|
|
20230726,114700,1480895405,2075,2070,2075,2065,3827
|
|
20230726,114600,1472973685,2070,2070,2070,2070,0
|
|
20230726,114500,1472973685,2070,2070,2070,2070,3474
|
|
20230726,114400,1465782505,2070,2070,2070,2070,4
|
|
20230726,114300,1465774225,2070,2075,2075,2070,81
|
|
20230726,114200,1465606300,2075,2070,2075,2070,1465
|
|
20230726,114100,1462567795,2070,2070,2070,2070,11
|
|
20230726,114000,1462545025,2070,2075,2075,2070,617
|
|
20230726,113900,1461265485,2070,2070,2070,2070,2874
|
|
20230726,113800,1455316305,2070,2070,2070,2070,0
|
|
20230726,113700,1455316305,2070,2070,2070,2070,59
|
|
20230726,113600,1455194175,2070,2070,2070,2070,639
|
|
20230726,113500,1453871445,2075,2075,2075,2075,12
|
|
20230726,113400,1453846545,2075,2055,2075,2055,1136
|
|
20230726,113300,1451512045,2055,2060,2075,2055,7368
|
|
20230726,113200,1436293230,2060,2070,2070,2060,2351
|
|
20230726,113100,1431427000,2075,2065,2075,2065,2534
|
|
20230726,113000,1426194280,2055,2060,2060,2055,22134
|
|
20230726,112900,1380608715,2055,2055,2055,2055,1
|
|
20230726,112800,1380606660,2055,2055,2055,2055,0
|
|
20230726,112700,1380606660,2055,2060,2060,2055,499
|
|
20230726,112600,1379580945,2060,2055,2060,2055,983
|
|
20230726,112500,1377560865,2055,2050,2055,2050,577
|
|
20230726,112400,1376378010,2050,2055,2055,2050,573
|
|
20230726,112300,1375203040,2055,2050,2055,2050,551
|
|
20230726,112200,1374071620,2055,2050,2055,2050,1880
|
|
20230726,112100,1370215595,2050,2050,2050,2045,576
|
|
20230726,112000,1369036555,2050,2050,2050,2050,2905
|
|
20230726,111900,1363081305,2050,2055,2060,2050,673
|
|
20230726,111800,1361698510,2060,2060,2060,2060,60
|
|
20230726,111700,1361574910,2060,2060,2065,2055,278
|
|
20230726,111600,1361002730,2055,2055,2065,2055,160
|
|
20230726,111500,1360673830,2050,2050,2070,2050,1892
|
|
20230726,111400,1356785195,2050,2065,2065,2040,20691
|
|
20230726,111300,1314547160,2065,2065,2065,2065,15
|
|
20230726,111200,1314516185,2065,2065,2065,2065,2212
|
|
20230726,111100,1309948405,2065,2060,2065,2060,1799
|
|
20230726,111000,1306238475,2055,2060,2060,2050,2904
|
|
20230726,110900,1300275060,2060,2060,2060,2060,10
|
|
20230726,110800,1300254460,2060,2060,2060,2060,88
|
|
20230726,110700,1300073180,2060,2055,2060,2055,131
|
|
20230726,110600,1299803420,2055,2065,2065,2055,1487
|
|
20230726,110500,1296740295,2060,2060,2060,2060,0
|
|
20230726,110400,1296740295,2060,2060,2060,2060,2500
|
|
20230726,110300,1291590295,2060,2060,2060,2050,3011
|
|
20230726,110200,1285402995,2060,2060,2060,2060,84
|
|
20230726,110100,1285229955,2060,2070,2070,2060,4819
|
|
20230726,110000,1275302680,2060,2060,2060,2060,525
|
|
20230726,105900,1274221180,2075,2075,2075,2065,852
|
|
20230726,105800,1272455470,2075,2070,2075,2070,1130
|
|
20230726,105700,1270116140,2065,2065,2065,2065,1015
|
|
20230726,105600,1268020165,2070,2070,2070,2070,152
|
|
20230726,105500,1267705525,2070,2055,2075,2055,711
|
|
20230726,105400,1266244380,2050,2055,2055,2050,1283
|
|
20230726,105300,1263609245,2075,2080,2085,2055,500
|
|
20230726,105200,1262579085,2085,2055,2085,2055,1553
|
|
20230726,105100,1259387405,2060,2075,2075,2055,3520
|
|
20230726,105000,1252142110,2070,2055,2070,2045,19487
|
|
20230726,104900,1212037940,2055,2045,2055,2045,977
|
|
20230726,104800,1210039915,2050,2055,2060,2045,4405
|
|
20230726,104700,1201008910,2055,2060,2060,2055,4209
|
|
20230726,104600,1192340635,2060,2050,2070,2050,3161
|
|
20230726,104500,1185845355,2050,2055,2055,2050,32
|
|
20230726,104400,1185779745,2050,2055,2055,2050,473
|
|
20230726,104300,1184809590,2050,2055,2055,2050,67
|
|
20230726,104200,1184672230,2055,2055,2055,2055,1452
|
|
20230726,104100,1181688370,2055,2055,2055,2050,320
|
|
20230726,104000,1181030920,2055,2045,2055,2045,1046
|
|
20230726,103900,1178888710,2045,2050,2050,2045,1668
|
|
20230726,103800,1175476555,2045,2040,2045,2040,2472
|
|
20230726,103700,1170421325,2045,2045,2050,2040,3198
|
|
20230726,103600,1163888050,2045,2045,2045,2045,83
|
|
20230726,103500,1163718315,2045,2040,2045,2040,399
|
|
20230726,103400,1162903880,2040,2045,2045,2040,210
|
|
20230726,103300,1162475470,2045,2050,2050,2040,6425
|
|
20230726,103200,1149353155,2040,2040,2040,2040,1331
|
|
20230726,103100,1146637915,2060,2040,2060,2040,3292
|
|
20230726,103000,1139921220,2040,2060,2060,2040,489
|
|
20230726,102900,1138916800,2060,2050,2060,2050,901
|
|
20230726,102800,1137066750,2040,2060,2060,2040,4068
|
|
20230726,102700,1128726540,2060,2060,2060,2060,1500
|
|
20230726,102600,1125636540,2060,2045,2070,2045,8158
|
|
20230726,102500,1108905010,2045,2050,2055,2035,17851
|
|
20230726,102400,1072388490,2055,2055,2060,2055,1618
|
|
20230726,102300,1069062735,2055,2060,2065,2055,1872
|
|
20230726,102200,1065206730,2060,2060,2060,2050,12598
|
|
20230726,102100,1039334435,2065,2065,2065,2055,2938
|
|
20230726,102000,1033282110,2060,2070,2070,2055,10332
|
|
20230726,101900,1011985330,2075,2075,2075,2075,4252
|
|
20230726,101800,1003162430,2075,2080,2080,2075,487
|
|
20230726,101700,1002149475,2085,2085,2085,2085,959
|
|
20230726,101600,1000149960,2085,2080,2085,2075,3234
|
|
20230726,101500,993437455,2075,2075,2085,2070,1532
|
|
20230726,101400,990265265,2095,2090,2095,2080,2187
|
|
20230726,101300,985713930,2095,2080,2095,2080,267
|
|
20230726,101200,985156035,2080,2085,2095,2075,11389
|
|
20230726,101100,961511345,2075,2070,2085,2070,224
|
|
20230726,101000,961046065,2070,2080,2080,2070,13177
|
|
20230726,100900,933769365,2070,2070,2070,2070,20
|
|
20230726,100800,933727965,2090,2080,2090,2080,1803
|
|
20230726,100700,929977695,2070,2075,2080,2065,12984
|
|
20230726,100600,903139710,2075,2090,2090,2075,2464
|
|
20230726,100500,898021840,2085,2085,2090,2085,686
|
|
20230726,100400,896591450,2085,2080,2085,2080,4108
|
|
20230726,100300,888028635,2075,2075,2075,2075,2750
|
|
20230726,100200,882322385,2075,2075,2075,2075,1867
|
|
20230726,100100,878448360,2075,2075,2080,2075,195
|
|
20230726,100000,878042780,2080,2080,2085,2080,3290
|
|
20230726,095900,871196725,2080,2080,2085,2080,2814
|
|
20230726,095800,865343300,2080,2075,2080,2060,9635
|
|
20230726,095700,845415185,2070,2075,2080,2070,8327
|
|
20230726,095600,828141500,2075,2080,2085,2075,1935
|
|
20230726,095500,824116165,2080,2085,2085,2080,1413
|
|
20230726,095400,821176570,2090,2090,2090,2090,1041
|
|
20230726,095300,819000880,2090,2090,2090,2080,3001
|
|
20230726,095200,812737470,2080,2070,2090,2070,12485
|
|
20230726,095100,786770465,2065,2075,2075,2065,3667
|
|
20230726,095000,779188585,2070,2070,2080,2070,6857
|
|
20230726,094900,764941015,2070,2105,2110,2070,41431
|
|
20230726,094800,678278090,2110,2110,2110,2105,74
|
|
20230726,094700,678121965,2105,2110,2110,2105,2393
|
|
20230726,094600,673083695,2110,2105,2110,2100,9485
|
|
20230726,094500,653143030,2105,2105,2110,2105,8039
|
|
20230726,094400,636215660,2110,2110,2110,2105,2667
|
|
20230726,094300,630588790,2110,2115,2115,2105,1481
|
|
20230726,094200,627463860,2110,2115,2115,2110,459
|
|
20230726,094100,626495365,2115,2115,2115,2105,1429
|
|
20230726,094000,623480540,2120,2120,2120,2110,1735
|
|
20230726,093900,619811345,2120,2120,2125,2120,733
|
|
20230726,093800,618257075,2120,2110,2120,2110,1903
|
|
20230726,093700,614227915,2120,2105,2120,2100,11872
|
|
20230726,093600,589219560,2100,2115,2115,2100,4497
|
|
20230726,093500,579761670,2110,2105,2110,2105,26
|
|
20230726,093400,579706930,2105,2120,2120,2105,1403
|
|
20230726,093300,576753360,2100,2115,2120,2100,25098
|
|
20230726,093200,523932410,2115,2130,2130,2115,4068
|
|
20230726,093100,515303790,2130,2135,2135,2130,1453
|
|
20230726,093000,512207620,2135,2135,2135,2135,221
|
|
20230726,092900,511735785,2130,2125,2130,2120,3051
|
|
20230726,092800,505251665,2120,2115,2140,2115,9415
|
|
20230726,092700,485267090,2115,2120,2125,2110,3650
|
|
20230726,092600,477555075,2110,2110,2120,2105,19673
|
|
20230726,092500,436053320,2110,2115,2115,2110,1852
|
|
20230726,092400,432144145,2115,2120,2120,2115,3885
|
|
20230726,092300,423925850,2120,2120,2120,2110,5955
|
|
20230726,092200,411302835,2120,2115,2125,2115,1023
|
|
20230726,092100,409139160,2115,2115,2115,2115,1093
|
|
20230726,092000,406827465,2115,2115,2130,2110,16568
|
|
20230726,091900,371719585,2110,2125,2125,2105,9478
|
|
20230726,091800,351716120,2130,2135,2135,2130,2630
|
|
20230726,091700,346104935,2135,2125,2135,2125,7463
|
|
20230726,091600,330193160,2135,2120,2135,2120,4299
|
|
20230726,091500,321038275,2115,2115,2125,2115,3186
|
|
20230726,091400,314282950,2115,2115,2120,2105,8436
|
|
20230726,091300,296453250,2120,2120,2125,2115,5132
|
|
20230726,091200,285586495,2120,2120,2125,2115,507
|
|
20230726,091100,284511930,2125,2100,2130,2100,7000
|
|
20230726,091000,269732365,2100,2105,2110,2100,12858
|
|
20230726,090900,242719105,2110,2100,2110,2100,15141
|
|
20230726,090800,210900995,2105,2105,2110,2100,12813
|
|
20230726,090700,183931640,2110,2115,2115,2105,4984
|
|
20230726,090600,173418625,2110,2135,2135,2110,10930
|
|
20230726,090500,150203630,2135,2140,2140,2130,3500
|
|
20230726,090400,142739015,2140,2140,2145,2140,4675
|
|
20230726,090300,132728435,2145,2180,2180,2145,7218
|
|
20230726,090200,117104595,2170,2125,2175,2125,17195
|
|
20230726,090100,79956785,2125,2135,2135,2110,12349
|
|
20230726,090000,53699465,2135,2135,2195,2135,25083
|