582 lines
29 KiB
CSV
582 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183900,16327808110,4000,4000,4000,4000,47540
|
|
20230726,183800,16327808110,4000,4000,4000,4000,0
|
|
20230726,183700,16327808110,4000,4000,4000,4000,0
|
|
20230726,183600,16327808110,4000,4000,4000,4000,0
|
|
20230726,183500,16327808110,4000,4000,4000,4000,0
|
|
20230726,183400,16327808110,4000,4000,4000,4000,0
|
|
20230726,183300,16327808110,4000,4000,4000,4000,0
|
|
20230726,183200,16327808110,4000,4000,4000,4000,0
|
|
20230726,183100,16327808110,4000,4000,4000,4000,0
|
|
20230726,183000,16327808110,4000,4000,4000,4000,0
|
|
20230726,182900,16327808110,4000,4000,4000,4000,0
|
|
20230726,182800,16327808110,4000,4000,4000,4000,0
|
|
20230726,182700,16327808110,4000,4000,4000,4000,0
|
|
20230726,182600,16327808110,4000,4000,4000,4000,0
|
|
20230726,182500,16327808110,4000,4000,4000,4000,0
|
|
20230726,182400,16327808110,4000,4000,4000,4000,0
|
|
20230726,182300,16327808110,4000,4000,4000,4000,0
|
|
20230726,182200,16327808110,4000,4000,4000,4000,0
|
|
20230726,182100,16327808110,4000,4000,4000,4000,0
|
|
20230726,182000,16327808110,4000,4000,4000,4000,0
|
|
20230726,181900,16327808110,4000,4000,4000,4000,0
|
|
20230726,181800,16327808110,4000,4000,4000,4000,0
|
|
20230726,181700,16327808110,4000,4000,4000,4000,0
|
|
20230726,181600,16327808110,4000,4000,4000,4000,0
|
|
20230726,181500,16327808110,4000,4000,4000,4000,0
|
|
20230726,181400,16327808110,4000,4000,4000,4000,0
|
|
20230726,181300,16327808110,4000,4000,4000,4000,0
|
|
20230726,181200,16327808110,4000,4000,4000,4000,0
|
|
20230726,181100,16327808110,4000,4000,4000,4000,0
|
|
20230726,181000,16327808110,4000,4000,4000,4000,0
|
|
20230726,180900,16327808110,4000,4000,4000,4000,47540
|
|
20230726,180800,16327808110,4000,4000,4000,4000,0
|
|
20230726,180700,16327808110,4000,4000,4000,4000,0
|
|
20230726,180600,16327808110,4000,4000,4000,4000,0
|
|
20230726,180500,16327808110,4000,4000,4000,4000,0
|
|
20230726,180400,16327808110,4000,4000,4000,4000,0
|
|
20230726,180300,16327808110,4000,4000,4000,4000,0
|
|
20230726,180200,16327808110,4000,4000,4000,4000,0
|
|
20230726,180100,16327808110,4000,4000,4000,4000,0
|
|
20230726,180000,16327808110,4000,4000,4000,4000,0
|
|
20230726,175900,16327808110,4000,4000,4000,4000,0
|
|
20230726,175800,16327808110,4000,4000,4000,4000,0
|
|
20230726,175700,16327808110,4000,4000,4000,4000,0
|
|
20230726,175600,16327808110,4000,4000,4000,4000,0
|
|
20230726,175500,16327808110,4000,4000,4000,4000,0
|
|
20230726,175400,16327808110,4000,4000,4000,4000,0
|
|
20230726,175300,16327808110,4000,4000,4000,4000,0
|
|
20230726,175200,16327808110,4000,4000,4000,4000,0
|
|
20230726,175100,16327808110,4000,4000,4000,4000,0
|
|
20230726,175000,16327808110,4000,4000,4000,4000,0
|
|
20230726,174900,16327808110,4000,4000,4000,4000,0
|
|
20230726,174800,16327808110,4000,4000,4000,4000,0
|
|
20230726,174700,16327808110,4000,4000,4000,4000,0
|
|
20230726,174600,16327808110,4000,4000,4000,4000,0
|
|
20230726,174500,16327808110,4000,4000,4000,4000,0
|
|
20230726,174400,16327808110,4000,4000,4000,4000,0
|
|
20230726,174300,16327808110,4000,4000,4000,4000,0
|
|
20230726,174200,16327808110,4000,4000,4000,4000,0
|
|
20230726,174100,16327808110,4000,4000,4000,4000,0
|
|
20230726,174000,16327808110,4000,4000,4000,4000,0
|
|
20230726,173900,16327808110,4000,4000,4000,4000,47540
|
|
20230726,173800,16327808110,4000,4000,4000,4000,0
|
|
20230726,173700,16327808110,4000,4000,4000,4000,0
|
|
20230726,173600,16327808110,4000,4000,4000,4000,0
|
|
20230726,173500,16327808110,4000,4000,4000,4000,0
|
|
20230726,173400,16327808110,4000,4000,4000,4000,0
|
|
20230726,173300,16327808110,4000,4000,4000,4000,0
|
|
20230726,173200,16327808110,4000,4000,4000,4000,0
|
|
20230726,173100,16327808110,4000,4000,4000,4000,0
|
|
20230726,173000,16327808110,4000,4000,4000,4000,0
|
|
20230726,172900,16327808110,4000,4000,4000,4000,0
|
|
20230726,172800,16327808110,4000,4000,4000,4000,0
|
|
20230726,172700,16327808110,4000,4000,4000,4000,0
|
|
20230726,172600,16327808110,4000,4000,4000,4000,0
|
|
20230726,172500,16327808110,4000,4000,4000,4000,0
|
|
20230726,172400,16327808110,4000,4000,4000,4000,0
|
|
20230726,172300,16327808110,4000,4000,4000,4000,0
|
|
20230726,172200,16327808110,4000,4000,4000,4000,0
|
|
20230726,172100,16327808110,4000,4000,4000,4000,0
|
|
20230726,172000,16327808110,4000,4000,4000,4000,0
|
|
20230726,171900,16327808110,4000,4000,4000,4000,0
|
|
20230726,171800,16327808110,4000,4000,4000,4000,0
|
|
20230726,171700,16327808110,4000,4000,4000,4000,0
|
|
20230726,171600,16327808110,4000,4000,4000,4000,0
|
|
20230726,171500,16327808110,4000,4000,4000,4000,0
|
|
20230726,171400,16327808110,4000,4000,4000,4000,0
|
|
20230726,171300,16327808110,4000,4000,4000,4000,0
|
|
20230726,171200,16327808110,4000,4000,4000,4000,0
|
|
20230726,171100,16327808110,4000,4000,4000,4000,0
|
|
20230726,171000,16327808110,4000,4000,4000,4000,0
|
|
20230726,170900,16327808110,4000,4000,4000,4000,47540
|
|
20230726,170800,16327808110,4000,4000,4000,4000,0
|
|
20230726,170700,16327808110,4000,4000,4000,4000,0
|
|
20230726,170600,16327808110,4000,4000,4000,4000,0
|
|
20230726,170500,16327808110,4000,4000,4000,4000,0
|
|
20230726,170400,16327808110,4000,4000,4000,4000,0
|
|
20230726,170300,16327808110,4000,4000,4000,4000,0
|
|
20230726,170200,16327808110,4000,4000,4000,4000,0
|
|
20230726,170100,16327808110,4000,4000,4000,4000,0
|
|
20230726,170000,16327808110,4000,4000,4000,4000,0
|
|
20230726,165900,16327808110,4000,4000,4000,4000,0
|
|
20230726,165800,16327808110,4000,4000,4000,4000,0
|
|
20230726,165700,16327808110,4000,4000,4000,4000,0
|
|
20230726,165600,16327808110,4000,4000,4000,4000,0
|
|
20230726,165500,16327808110,4000,4000,4000,4000,0
|
|
20230726,165400,16327808110,4000,4000,4000,4000,0
|
|
20230726,165300,16327808110,4000,4000,4000,4000,0
|
|
20230726,165200,16327808110,4000,4000,4000,4000,0
|
|
20230726,165100,16327808110,4000,4000,4000,4000,0
|
|
20230726,165000,16327808110,4000,4000,4000,4000,0
|
|
20230726,164900,16327808110,4000,4000,4000,4000,0
|
|
20230726,164800,16327808110,4000,4000,4000,4000,0
|
|
20230726,164700,16327808110,4000,4000,4000,4000,0
|
|
20230726,164600,16327808110,4000,4000,4000,4000,0
|
|
20230726,164500,16327808110,4000,4000,4000,4000,0
|
|
20230726,164400,16327808110,4000,4000,4000,4000,0
|
|
20230726,164300,16327808110,4000,4000,4000,4000,0
|
|
20230726,164200,16327808110,4000,4000,4000,4000,0
|
|
20230726,164100,16327808110,4000,4000,4000,4000,0
|
|
20230726,164000,16327808110,4000,4000,4000,4000,0
|
|
20230726,163900,16327808110,4000,4000,4000,4000,47540
|
|
20230726,163800,16327808110,4000,4000,4000,4000,0
|
|
20230726,163700,16327808110,4000,4000,4000,4000,0
|
|
20230726,163600,16327808110,4000,4000,4000,4000,0
|
|
20230726,163500,16327808110,4000,4000,4000,4000,0
|
|
20230726,163400,16327808110,4000,4000,4000,4000,0
|
|
20230726,163300,16327808110,4000,4000,4000,4000,0
|
|
20230726,163200,16327808110,4000,4000,4000,4000,0
|
|
20230726,163100,16327808110,4000,4000,4000,4000,0
|
|
20230726,163000,16327808110,4000,4000,4000,4000,0
|
|
20230726,162900,16327808110,4000,4000,4000,4000,0
|
|
20230726,162800,16327808110,4000,4000,4000,4000,0
|
|
20230726,162700,16327808110,4000,4000,4000,4000,0
|
|
20230726,162600,16327808110,4000,4000,4000,4000,0
|
|
20230726,162500,16327808110,4000,4000,4000,4000,0
|
|
20230726,162400,16327808110,4000,4000,4000,4000,0
|
|
20230726,162300,16327808110,4000,4000,4000,4000,0
|
|
20230726,162200,16327808110,4000,4000,4000,4000,0
|
|
20230726,162100,16327808110,4000,4000,4000,4000,0
|
|
20230726,162000,16327808110,4000,4000,4000,4000,0
|
|
20230726,161900,16327808110,4000,4000,4000,4000,0
|
|
20230726,161800,16327808110,4000,4000,4000,4000,0
|
|
20230726,161700,16327808110,4000,4000,4000,4000,0
|
|
20230726,161600,16327808110,4000,4000,4000,4000,0
|
|
20230726,161500,16327808110,4000,4000,4000,4000,0
|
|
20230726,161400,16327808110,4000,4000,4000,4000,0
|
|
20230726,161300,16327808110,4000,4000,4000,4000,0
|
|
20230726,161200,16327808110,4000,4000,4000,4000,0
|
|
20230726,161100,16327808110,4000,4000,4000,4000,0
|
|
20230726,161000,16327808110,4000,4000,4000,4000,0
|
|
20230726,160900,16327808110,4000,4000,4000,4000,47540
|
|
20230726,160800,16327808110,4000,4000,4000,4000,0
|
|
20230726,160700,16327808110,4000,4000,4000,4000,0
|
|
20230726,160600,16327808110,4000,4000,4000,4000,0
|
|
20230726,160500,16327808110,4000,4000,4000,4000,0
|
|
20230726,160400,16327808110,4000,4000,4000,4000,0
|
|
20230726,160300,16327808110,4000,4000,4000,4000,0
|
|
20230726,160200,16327808110,4000,4000,4000,4000,0
|
|
20230726,160100,16327808110,4000,4000,4000,4000,0
|
|
20230726,160000,16327808110,4000,4000,4000,4000,0
|
|
20230726,155900,16327808110,4000,4000,4000,4000,0
|
|
20230726,155800,16327808110,4000,4000,4000,4000,0
|
|
20230726,155700,16327808110,4000,4000,4000,4000,0
|
|
20230726,155600,16327808110,4000,4000,4000,4000,0
|
|
20230726,155500,16327808110,4000,4000,4000,4000,0
|
|
20230726,155400,16327808110,4000,4000,4000,4000,0
|
|
20230726,155300,16327808110,4000,4000,4000,4000,0
|
|
20230726,155200,16327808110,4000,4000,4000,4000,0
|
|
20230726,155100,16327808110,4000,4000,4000,4000,0
|
|
20230726,155000,16327808110,4000,4000,4000,4000,0
|
|
20230726,154900,16327808110,4000,4000,4000,4000,0
|
|
20230726,154800,16327808110,4000,4000,4000,4000,0
|
|
20230726,154700,16327808110,4000,4000,4000,4000,0
|
|
20230726,154600,16327808110,4000,4000,4000,4000,0
|
|
20230726,154500,16327808110,4000,4000,4000,4000,0
|
|
20230726,154400,16327808110,4000,4000,4000,4000,0
|
|
20230726,154300,16327808110,4000,4000,4000,4000,0
|
|
20230726,154200,16327808110,4000,4000,4000,4000,0
|
|
20230726,154100,16327808110,4000,4000,4000,4000,0
|
|
20230726,154000,16327808110,4000,4000,4000,4000,0
|
|
20230726,153900,16327808110,4000,4000,4000,4000,47540
|
|
20230726,153800,16327808110,4000,4000,4000,4000,0
|
|
20230726,153700,16327808110,4000,4000,4000,4000,0
|
|
20230726,153600,16327808110,4000,4000,4000,4000,0
|
|
20230726,153500,16327808110,4000,4000,4000,4000,0
|
|
20230726,153400,16327808110,4000,4000,4000,4000,0
|
|
20230726,153300,16327808110,4000,4000,4000,4000,0
|
|
20230726,153200,16327808110,4000,4000,4000,4000,0
|
|
20230726,153100,16327808110,4000,4000,4000,4000,0
|
|
20230726,153000,16327808110,4000,4000,4000,4000,47540
|
|
20230726,152900,16137648110,4040,4040,4040,4040,0
|
|
20230726,152800,16137648110,4040,4040,4040,4040,0
|
|
20230726,152700,16137648110,4040,4040,4040,4040,0
|
|
20230726,152600,16137648110,4040,4040,4040,4040,0
|
|
20230726,152500,16137648110,4040,4040,4040,4040,0
|
|
20230726,152400,16137648110,4040,4040,4040,4040,0
|
|
20230726,152300,16137648110,4040,4040,4040,4040,0
|
|
20230726,152200,16137648110,4040,4040,4040,4040,0
|
|
20230726,152100,16137648110,4040,4040,4040,4040,0
|
|
20230726,152000,16137648110,4040,4040,4040,4040,0
|
|
20230726,151900,16137648110,4040,4065,4065,4030,12399
|
|
20230726,151800,16087489545,4065,4040,4075,4040,12836
|
|
20230726,151700,16035363920,4040,4030,4040,4020,8314
|
|
20230726,151600,16001879905,4030,4020,4060,4020,13662
|
|
20230726,151500,15946715000,4025,4035,4035,4020,4055
|
|
20230726,151400,15930377345,4035,4025,4035,4005,12309
|
|
20230726,151300,15880791930,4005,4010,4030,4005,9179
|
|
20230726,151200,15843915440,4010,4015,4015,4010,3678
|
|
20230726,151100,15829160030,4015,4010,4015,4000,2659
|
|
20230726,151000,15818492880,4015,4010,4025,4005,5295
|
|
20230726,150900,15797215580,4010,4015,4020,3985,9477
|
|
20230726,150800,15759316015,4015,4015,4025,4005,5160
|
|
20230726,150700,15738592080,4010,4010,4035,4000,13662
|
|
20230726,150600,15683679440,4010,3990,4015,3985,13694
|
|
20230726,150500,15628899615,3995,4015,4020,3980,8807
|
|
20230726,150400,15593632135,4020,3975,4020,3970,15295
|
|
20230726,150300,15532536055,3980,3980,3995,3975,2812
|
|
20230726,150200,15521326805,3995,3965,3995,3960,6876
|
|
20230726,150100,15494045520,3965,3980,3980,3960,8276
|
|
20230726,150000,15461221110,3990,3980,3995,3970,11917
|
|
20230726,145900,15413833485,3975,4005,4005,3975,5475
|
|
20230726,145800,15392011035,4005,3995,4015,3975,13249
|
|
20230726,145700,15339126955,3995,3990,3995,3970,6641
|
|
20230726,145600,15312628150,3990,3975,3990,3950,16360
|
|
20230726,145500,15247805500,3970,3965,3980,3940,39120
|
|
20230726,145400,15093066825,3960,3985,3990,3960,39704
|
|
20230726,145300,14935429860,3975,4000,4010,3975,15888
|
|
20230726,145200,14872018970,4000,3990,4005,3990,4293
|
|
20230726,145100,14854866160,3990,3995,4000,3975,26083
|
|
20230726,145000,14750971120,3995,3990,4020,3975,21484
|
|
20230726,144900,14665430160,3990,4025,4025,3990,20307
|
|
20230726,144800,14584104860,4025,4010,4030,3985,20931
|
|
20230726,144700,14500204360,4005,3985,4020,3965,31079
|
|
20230726,144600,14376308905,3980,4035,4040,3910,113632
|
|
20230726,144500,13925478080,4035,3995,4080,3985,96637
|
|
20230726,144400,13536349345,4000,4185,4205,3900,396457
|
|
20230726,144300,11927493320,4215,4215,4215,4215,0
|
|
20230726,144200,11927493320,4215,4215,4215,4215,0
|
|
20230726,144100,11927493320,4215,4535,4690,4215,508404
|
|
20230726,144000,9654861110,4535,4680,4680,4500,365830
|
|
20230726,143900,7975097465,4690,4690,4690,4690,0
|
|
20230726,143800,7975097465,4690,4615,4690,4595,172761
|
|
20230726,143700,7172087730,4635,4230,4670,4150,695087
|
|
20230726,143600,4089710560,4230,4270,4270,4210,11014
|
|
20230726,143500,4043101680,4270,4255,4295,4240,50356
|
|
20230726,143400,3827330000,4250,4205,4255,4200,11591
|
|
20230726,143300,3778249250,4240,4260,4350,4140,157797
|
|
20230726,143200,3102069750,4240,4240,4280,4215,51830
|
|
20230726,143100,2881329255,4265,4265,4265,4245,16327
|
|
20230726,143000,2811734850,4285,4285,4285,4285,0
|
|
20230726,142900,2811734850,4285,4285,4285,4240,14795
|
|
20230726,142800,2748480535,4285,4230,4285,4230,46977
|
|
20230726,142700,2548037755,4215,4245,4250,4215,11442
|
|
20230726,142600,2499659375,4245,4155,4245,4115,53214
|
|
20230726,142500,2276471520,4155,4160,4175,4155,3652
|
|
20230726,142400,2261288885,4160,4180,4195,4135,13383
|
|
20230726,142300,2205344285,4175,4190,4195,4115,25470
|
|
20230726,142200,2100011020,4195,4170,4195,4155,9732
|
|
20230726,142100,2059445815,4170,4175,4200,4165,5929
|
|
20230726,142000,2034663340,4195,4220,4240,4160,22501
|
|
20230726,141900,1940019395,4220,4245,4245,4155,34358
|
|
20230726,141800,1795407885,4240,4135,4285,4115,112113
|
|
20230726,141700,1321219460,4155,4150,4160,4090,16790
|
|
20230726,141600,1251829045,4150,4000,4160,3995,39288
|
|
20230726,141500,1091734025,4005,4005,4005,4005,21
|
|
20230726,141400,1091649920,4005,3990,4035,3990,6022
|
|
20230726,141300,1067443395,3980,3980,3980,3980,6
|
|
20230726,141200,1067419515,3980,3975,3980,3975,13
|
|
20230726,141100,1067367780,3970,3945,3970,3945,2000
|
|
20230726,141000,1059438010,3950,3950,3950,3950,0
|
|
20230726,140900,1059438010,3950,3950,3950,3950,254
|
|
20230726,140800,1058434710,3950,3950,3950,3905,518
|
|
20230726,140700,1056411075,3940,3945,3945,3900,301
|
|
20230726,140600,1055232045,3970,3970,3970,3970,0
|
|
20230726,140500,1055232045,3970,3970,3970,3970,3686
|
|
20230726,140400,1040598625,3970,3970,3970,3970,2200
|
|
20230726,140300,1031864625,3980,3970,3980,3970,2
|
|
20230726,140200,1031856675,3960,3945,3960,3945,396
|
|
20230726,140100,1030292485,3915,3915,3915,3915,0
|
|
20230726,140000,1030292485,3915,3950,3950,3915,86
|
|
20230726,135900,1029955620,3950,3950,3950,3950,92
|
|
20230726,135800,1029592220,3950,3950,3950,3950,5
|
|
20230726,135700,1029572470,3950,3930,3955,3905,436
|
|
20230726,135600,1027857000,3960,3960,3960,3895,1003
|
|
20230726,135500,1023944175,3960,3945,3960,3945,193
|
|
20230726,135400,1023181680,3945,3990,3990,3945,1549
|
|
20230726,135300,1017025120,4015,4015,4015,4015,117
|
|
20230726,135200,1016555365,4015,4015,4015,4015,0
|
|
20230726,135100,1016555365,4015,4015,4015,4000,5201
|
|
20230726,135000,995674200,4010,3985,4010,3985,5125
|
|
20230726,134900,975125900,3985,4010,4010,3985,1219
|
|
20230726,134800,970265955,4010,4000,4010,4000,934
|
|
20230726,134700,966521965,4000,4000,4000,4000,253
|
|
20230726,134600,965509965,4000,4000,4000,4000,87
|
|
20230726,134500,965161965,3965,4000,4000,3965,365
|
|
20230726,134400,963705300,4000,3985,4000,3985,263
|
|
20230726,134300,962655075,3985,3990,3990,3985,108
|
|
20230726,134200,962224590,3990,3990,3990,3990,206
|
|
20230726,134100,961402650,3980,3980,3980,3980,368
|
|
20230726,134000,959938010,4010,3980,4010,3980,138
|
|
20230726,133900,959385260,3980,4005,4010,3980,1623
|
|
20230726,133800,952886345,4005,4005,4005,4005,1058
|
|
20230726,133700,948649055,3980,3985,3990,3980,794
|
|
20230726,133600,945484590,4010,4005,4010,4005,596
|
|
20230726,133500,943095110,3995,3995,3995,3995,41
|
|
20230726,133400,942931315,3995,4000,4000,3990,3038
|
|
20230726,133300,930786915,4000,3965,4000,3960,7369
|
|
20230726,133200,901385445,3965,3970,3970,3965,5101
|
|
20230726,133100,881134845,3970,3970,3970,3970,108
|
|
20230726,133000,880706085,3980,3980,3980,3980,72
|
|
20230726,132900,880419525,3970,3950,3970,3950,1147
|
|
20230726,132800,875871745,3950,3930,3950,3930,15452
|
|
20230726,132700,814999730,3930,3930,3930,3930,115
|
|
20230726,132600,814547780,3925,3930,3930,3925,152
|
|
20230726,132500,813950820,3930,3930,3930,3930,87
|
|
20230726,132400,813608910,3930,3915,3930,3915,778
|
|
20230726,132300,810562580,3925,3925,3925,3925,109
|
|
20230726,132200,810134755,3925,3925,3925,3925,0
|
|
20230726,132100,810134755,3925,3930,3930,3925,99
|
|
20230726,132000,809745745,3930,3900,3930,3900,478
|
|
20230726,131900,807871925,3900,3890,3900,3890,1815
|
|
20230726,131800,800811365,3890,3890,3890,3885,597
|
|
20230726,131700,798489085,3885,3885,3885,3885,124
|
|
20230726,131600,798007345,3890,3880,3890,3870,390
|
|
20230726,131500,796495270,3875,3885,3885,3875,180
|
|
20230726,131400,795796845,3885,3895,3895,3885,433
|
|
20230726,131300,794111935,3890,3905,3905,3890,473
|
|
20230726,131200,792270070,3905,3915,3915,3905,1624
|
|
20230726,131100,785922760,3925,3925,3925,3925,0
|
|
20230726,131000,785922760,3925,3915,3925,3915,86
|
|
20230726,130900,785585760,3915,3915,3915,3915,18
|
|
20230726,130800,785515290,3910,3925,3925,3910,806
|
|
20230726,130700,782360265,3925,3925,3925,3925,0
|
|
20230726,130600,782360265,3925,3925,3925,3925,69
|
|
20230726,130500,782089440,3925,3930,3930,3915,408
|
|
20230726,130400,780490675,3925,3930,3930,3925,28
|
|
20230726,130300,780380770,3930,3930,3935,3930,115
|
|
20230726,130200,779928385,3930,3930,3930,3930,10
|
|
20230726,130100,779889085,3925,3925,3925,3925,90
|
|
20230726,130000,779535835,3930,3930,3930,3930,1
|
|
20230726,125900,779531905,3915,3930,3930,3915,143
|
|
20230726,125800,778970755,3915,3920,3920,3915,293
|
|
20230726,125700,777823585,3930,3930,3930,3930,87
|
|
20230726,125600,777481675,3935,3940,3940,3935,49
|
|
20230726,125500,777288690,3940,3940,3940,3940,92
|
|
20230726,125400,776926210,3940,3940,3940,3940,27
|
|
20230726,125300,776819830,3940,3940,3940,3940,0
|
|
20230726,125200,776819830,3940,3940,3940,3915,415
|
|
20230726,125100,775191795,3915,3940,3940,3915,668
|
|
20230726,125000,772563840,3940,3940,3940,3915,394
|
|
20230726,124900,771013315,3915,3935,3935,3915,466
|
|
20230726,124800,769187710,3940,3940,3940,3935,276
|
|
20230726,124700,768101545,3940,3940,3940,3940,0
|
|
20230726,124600,768101545,3940,3940,3940,3920,113
|
|
20230726,124500,767656345,3940,3940,3940,3940,0
|
|
20230726,124400,767656345,3940,3925,3940,3925,1074
|
|
20230726,124300,763439200,3925,3925,3925,3925,1
|
|
20230726,124200,763435275,3940,3945,3945,3925,113
|
|
20230726,124100,762989600,3945,3945,3945,3945,0
|
|
20230726,124000,762989600,3945,3945,3945,3945,45
|
|
20230726,123900,762812075,3945,3930,3945,3915,784
|
|
20230726,123800,759738950,3945,3945,3945,3945,10
|
|
20230726,123700,759699500,3945,3950,3950,3945,108
|
|
20230726,123600,759272910,3950,3950,3950,3950,356
|
|
20230726,123500,757866710,3950,3925,3950,3915,1159
|
|
20230726,123400,753319775,3925,3970,3970,3925,1372
|
|
20230726,123300,747926190,3955,3970,3970,3935,3597
|
|
20230726,123200,733735600,3970,3995,3995,3970,546
|
|
20230726,123100,731567580,3995,3990,3995,3990,155
|
|
20230726,123000,730948600,3990,3990,3990,3990,0
|
|
20230726,122900,730948600,3990,3990,3990,3990,147
|
|
20230726,122800,730362070,3990,3995,3995,3990,641
|
|
20230726,122700,727804315,3995,3990,3995,3990,22
|
|
20230726,122600,727716465,3995,3995,3995,3990,223
|
|
20230726,122500,726825900,3995,3995,3995,3995,96
|
|
20230726,122400,726442380,3990,3990,3990,3990,62
|
|
20230726,122300,726195000,3990,3990,3990,3990,14
|
|
20230726,122200,726139140,3990,3995,3995,3990,113
|
|
20230726,122100,725687780,3995,3995,3995,3995,13
|
|
20230726,122000,725635845,3995,3995,3995,3995,97
|
|
20230726,121900,725248330,3995,3995,3995,3995,3
|
|
20230726,121800,725236345,3995,3995,3995,3995,87
|
|
20230726,121700,724888780,3995,3995,3995,3995,8
|
|
20230726,121600,724856820,3995,3990,3995,3990,604
|
|
20230726,121500,722446345,3990,3985,3990,3985,109
|
|
20230726,121400,722011950,3990,3990,3990,3990,110
|
|
20230726,121300,721573050,3990,3990,3990,3990,18
|
|
20230726,121200,721501230,3995,3985,3995,3985,107
|
|
20230726,121100,721074765,3985,3995,3995,3975,319
|
|
20230726,121000,719804515,3995,4005,4005,3995,237
|
|
20230726,120900,718856505,4005,4005,4005,4005,92
|
|
20230726,120800,718488045,4005,4005,4005,4005,0
|
|
20230726,120700,718488045,4005,3985,4005,3980,495
|
|
20230726,120600,716515720,3980,4000,4000,3980,243
|
|
20230726,120500,715547900,4010,4010,4010,4010,158
|
|
20230726,120400,714914320,4015,4015,4015,4015,11
|
|
20230726,120300,714870155,4015,4010,4015,4010,44
|
|
20230726,120200,714693650,3985,4010,4010,3985,158
|
|
20230726,120100,714063520,3985,4020,4020,3985,321
|
|
20230726,120000,712775905,4020,4020,4025,4020,957
|
|
20230726,115900,708928685,4020,4020,4020,3980,1038
|
|
20230726,115800,704773615,4020,4025,4025,4015,469
|
|
20230726,115700,702888755,4025,4030,4030,4025,163
|
|
20230726,115600,702232575,4030,4030,4030,4025,478
|
|
20230726,115500,700308230,4030,4040,4040,4030,621
|
|
20230726,115400,697801605,4040,4035,4045,4030,432
|
|
20230726,115300,696058565,4035,4050,4065,4035,1066
|
|
20230726,115200,691746480,4055,4015,4080,4010,9890
|
|
20230726,115100,651828025,4015,4005,4015,4005,108
|
|
20230726,115000,651394935,4000,4010,4010,4000,953
|
|
20230726,114900,647580145,4015,4010,4015,4010,243
|
|
20230726,114800,646605590,4010,4025,4030,4005,1156
|
|
20230726,114700,641959055,4025,3990,4025,3985,10228
|
|
20230726,114600,601004295,3990,3990,3990,3985,198
|
|
20230726,114500,600214525,3985,3980,3985,3980,249
|
|
20230726,114400,599222755,3980,3975,3980,3975,18
|
|
20230726,114300,599151125,3970,3970,3970,3965,764
|
|
20230726,114200,596118070,3970,3970,3970,3940,1070
|
|
20230726,114100,591897710,3970,3970,3970,3965,199
|
|
20230726,114000,591107735,3970,3945,3970,3945,114
|
|
20230726,113900,590657010,3975,3975,3975,3950,310
|
|
20230726,113800,589428560,3940,4015,4020,3940,2420
|
|
20230726,113700,579795655,4025,3920,4045,3920,15546
|
|
20230726,113600,518117540,3925,3920,3925,3920,178
|
|
20230726,113500,517418915,3920,3925,3925,3910,1594
|
|
20230726,113400,511172810,3925,3920,3925,3920,202
|
|
20230726,113300,510380935,3920,3915,3920,3910,139
|
|
20230726,113200,509836650,3915,3915,3915,3915,200
|
|
20230726,113100,509053650,3915,3915,3915,3915,69
|
|
20230726,113000,508783515,3910,3915,3915,3870,880
|
|
20230726,112900,505367700,3910,3900,3910,3875,2123
|
|
20230726,112800,497116175,3910,3910,3910,3910,103
|
|
20230726,112700,496713445,3915,3915,3915,3915,207
|
|
20230726,112600,495903040,3920,3925,3925,3895,94
|
|
20230726,112500,495535890,3925,3925,3925,3925,0
|
|
20230726,112400,495535890,3925,3920,3925,3890,553
|
|
20230726,112300,493377000,3920,3925,3925,3910,20
|
|
20230726,112200,493298565,3925,3925,3925,3925,100
|
|
20230726,112100,492906065,3925,3925,3925,3925,15
|
|
20230726,112000,492847190,3910,3880,3930,3880,4103
|
|
20230726,111900,476780545,3880,3870,3880,3870,91
|
|
20230726,111800,476427500,3870,3875,3875,3870,109
|
|
20230726,111700,476005135,3870,3835,3870,3830,2519
|
|
20230726,111600,466324245,3835,3835,3835,3835,557
|
|
20230726,111500,464188150,3865,3865,3865,3840,1453
|
|
20230726,111400,458606180,3840,3840,3840,3840,128
|
|
20230726,111300,458114660,3840,3850,3850,3840,214
|
|
20230726,111200,457291840,3850,3850,3850,3850,28
|
|
20230726,111100,457184040,3850,3850,3850,3850,87
|
|
20230726,111000,456849090,3850,3850,3850,3850,1
|
|
20230726,110900,456845240,3850,3860,3865,3850,705
|
|
20230726,110800,454127640,3860,3860,3860,3860,389
|
|
20230726,110700,452626100,3860,3865,3865,3860,212
|
|
20230726,110600,451807770,3865,3865,3865,3865,1
|
|
20230726,110500,451803905,3865,3865,3865,3865,0
|
|
20230726,110400,451803905,3865,3860,3865,3860,120
|
|
20230726,110300,451340605,3860,3860,3860,3860,0
|
|
20230726,110200,451340605,3860,3860,3860,3860,396
|
|
20230726,110100,449812045,3865,3850,3865,3850,1932
|
|
20230726,110000,442362220,3850,3845,3850,3845,1262
|
|
20230726,105900,437507420,3845,3845,3845,3845,46
|
|
20230726,105800,437330550,3840,3840,3840,3840,84
|
|
20230726,105700,437007990,3845,3865,3870,3800,11385
|
|
20230726,105600,393626595,3865,3865,3865,3865,1
|
|
20230726,105500,393622730,3870,3870,3870,3870,0
|
|
20230726,105400,393622730,3870,3870,3870,3865,179
|
|
20230726,105300,392930750,3870,3870,3870,3870,0
|
|
20230726,105200,392930750,3870,3860,3870,3860,23
|
|
20230726,105100,392841960,3860,3860,3860,3860,0
|
|
20230726,105000,392841960,3860,3835,3865,3835,3756
|
|
20230726,104900,378343030,3830,3830,3830,3830,76
|
|
20230726,104800,378051950,3830,3810,3830,3810,201
|
|
20230726,104700,377286120,3810,3815,3815,3810,178
|
|
20230726,104600,376607555,3815,3815,3815,3815,73
|
|
20230726,104500,376329060,3815,3840,3840,3815,331
|
|
20230726,104400,375066270,3840,3830,3840,3830,64
|
|
20230726,104300,374820810,3840,3815,3840,3815,1321
|
|
20230726,104200,369781170,3815,3815,3815,3815,0
|
|
20230726,104100,369781170,3815,3815,3825,3815,326
|
|
20230726,104000,368537200,3815,3815,3815,3815,502
|
|
20230726,103900,366622070,3815,3815,3825,3815,67
|
|
20230726,103800,366366455,3825,3825,3825,3825,64
|
|
20230726,103700,366121655,3815,3815,3815,3815,0
|
|
20230726,103600,366121655,3815,3820,3820,3815,277
|
|
20230726,103500,365063950,3850,3855,3855,3815,2532
|
|
20230726,103400,355332785,3855,3855,3855,3850,38
|
|
20230726,103300,355186475,3855,3855,3855,3855,1
|
|
20230726,103200,355182620,3850,3815,3850,3815,1736
|
|
20230726,103100,348499720,3810,3835,3835,3810,7991
|
|
20230726,103000,317935065,3850,3805,3850,3805,4887
|
|
20230726,102900,299246320,3805,3805,3805,3805,80
|
|
20230726,102800,298941920,3810,3810,3810,3810,20
|
|
20230726,102700,298865720,3805,3805,3805,3805,0
|
|
20230726,102600,298865720,3805,3805,3805,3805,2355
|
|
20230726,102500,289904945,3805,3820,3820,3805,1087
|
|
20230726,102400,285759635,3825,3835,3835,3825,1299
|
|
20230726,102300,280790860,3825,3825,3825,3825,0
|
|
20230726,102200,280790860,3825,3830,3830,3825,1249
|
|
20230726,102100,276008595,3830,3835,3835,3830,4
|
|
20230726,102000,275993270,3830,3830,3830,3830,844
|
|
20230726,101900,272760750,3830,3845,3845,3830,776
|
|
20230726,101800,269781850,3845,3845,3845,3845,210
|
|
20230726,101700,268974400,3845,3850,3865,3845,1448
|
|
20230726,101600,263406770,3850,3850,3850,3850,5
|
|
20230726,101500,263387520,3845,3850,3855,3845,3675
|
|
20230726,101400,249243660,3855,3855,3855,3855,0
|
|
20230726,101300,249243660,3855,3855,3855,3855,0
|
|
20230726,101200,249243660,3855,3855,3855,3855,1
|
|
20230726,101100,249239805,3855,3855,3855,3855,26
|
|
20230726,101000,249139575,3860,3860,3860,3860,150
|
|
20230726,100900,248560575,3850,3860,3860,3850,588
|
|
20230726,100800,246295925,3860,3860,3860,3860,72
|
|
20230726,100700,246018005,3850,3860,3860,3850,132
|
|
20230726,100600,245508495,3860,3850,3860,3850,122
|
|
20230726,100500,245038295,3850,3855,3855,3850,1039
|
|
20230726,100400,241033080,3855,3855,3855,3855,498
|
|
20230726,100300,239113290,3860,3860,3860,3860,3
|
|
20230726,100200,239101710,3860,3860,3860,3860,444
|
|
20230726,100100,237387870,3865,3860,3865,3860,599
|
|
20230726,100000,235075290,3865,3865,3865,3860,514
|
|
20230726,095900,233091180,3865,3875,3875,3865,569
|
|
20230726,095800,230891945,3865,3875,3875,3865,1077
|
|
20230726,095700,226729200,3880,3870,3880,3870,53
|
|
20230726,095600,226523590,3880,3865,3880,3865,251
|
|
20230726,095500,225553460,3865,3885,3885,3865,267
|
|
20230726,095400,224520165,3885,3885,3885,3885,2
|
|
20230726,095300,224512395,3885,3885,3885,3885,1
|
|
20230726,095200,224508510,3885,3865,3885,3865,78
|
|
20230726,095100,224207020,3865,3870,3870,3865,860
|
|
20230726,095000,220882700,3870,3880,3885,3870,100
|
|
20230726,094900,220495505,3880,3880,3880,3880,14
|
|
20230726,094800,220441185,3865,3885,3885,3865,101
|
|
20230726,094700,220050800,3870,3875,3890,3870,801
|
|
20230726,094600,216950460,3885,3890,3890,3885,250
|
|
20230726,094500,215977975,3900,3920,3920,3890,865
|
|
20230726,094400,212604585,3925,3925,3925,3925,0
|
|
20230726,094300,212604585,3925,3920,3925,3920,319
|
|
20230726,094200,211354100,3890,3895,3895,3890,321
|
|
20230726,094100,210104355,3925,3915,3930,3915,897
|
|
20230726,094000,206592575,3930,3930,3930,3930,3
|
|
20230726,093900,206580785,3930,3930,3930,3930,64
|
|
20230726,093800,206329265,3930,3930,3930,3930,44
|
|
20230726,093700,206156345,3930,3925,3930,3925,151
|
|
20230726,093600,205563655,3925,3930,3930,3925,53
|
|
20230726,093500,205355625,3930,3915,3930,3915,1287
|
|
20230726,093400,200305190,3915,3915,3915,3915,1
|
|
20230726,093300,200301275,3910,3900,3910,3900,3783
|
|
20230726,093200,185546175,3890,3840,3915,3840,8232
|
|
20230726,093100,153496230,3825,3825,3825,3825,0
|
|
20230726,093000,153496230,3825,3840,3840,3825,46
|
|
20230726,092900,153320205,3840,3840,3840,3840,3
|
|
20230726,092800,153308685,3840,3840,3840,3840,1
|
|
20230726,092700,153304845,3825,3830,3840,3810,12422
|
|
20230726,092600,105862340,3830,3830,3830,3830,335
|
|
20230726,092500,104579290,3830,3835,3835,3830,349
|
|
20230726,092400,103241040,3835,3835,3835,3835,145
|
|
20230726,092300,102684965,3840,3855,3855,3840,4844
|
|
20230726,092200,84043625,3855,3860,3860,3855,355
|
|
20230726,092100,82673960,3860,3860,3870,3855,1336
|
|
20230726,092000,77521540,3870,3860,3870,3860,1674
|
|
20230726,091900,71059610,3860,3860,3860,3860,266
|
|
20230726,091800,70032850,3870,3860,3875,3860,1402
|
|
20230726,091700,64620200,3860,3860,3865,3860,644
|
|
20230726,091600,62133180,3860,3860,3860,3860,100
|
|
20230726,091500,61747180,3860,3860,3860,3860,6
|
|
20230726,091400,61724020,3855,3860,3860,3855,1001
|
|
20230726,091300,57863025,3860,3865,3895,3860,1624
|
|
20230726,091200,51554700,3860,3855,3860,3855,429
|
|
20230726,091100,49900460,3860,3850,3860,3850,259
|
|
20230726,091000,48901420,3860,3860,3860,3850,664
|
|
20230726,090900,46344670,3860,3860,3860,3860,45
|
|
20230726,090800,46170970,3860,3860,3860,3860,86
|
|
20230726,090700,45839010,3850,3860,3860,3850,1624
|
|
20230726,090600,39584675,3865,3870,3870,3865,578
|
|
20230726,090500,37348595,3880,3885,3885,3875,1075
|
|
20230726,090400,33179355,3880,3890,3890,3880,1122
|
|
20230726,090300,28822630,3900,3895,3900,3895,397
|
|
20230726,090200,27276305,3900,3920,3930,3900,6496
|
|
20230726,090100,1803325,3925,3925,3925,3925,1
|
|
20230726,090000,1799400,3900,3900,3900,3900,411
|