606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190300,1537867680,3300,3300,3300,3300,5433
|
|
20230726,190200,1537867680,3300,3300,3300,3300,0
|
|
20230726,190100,1537867680,3300,3300,3300,3300,0
|
|
20230726,190000,1537867680,3300,3300,3300,3300,0
|
|
20230726,185900,1537867680,3300,3300,3300,3300,0
|
|
20230726,185800,1537867680,3300,3300,3300,3300,0
|
|
20230726,185700,1537867680,3300,3300,3300,3300,0
|
|
20230726,185600,1537867680,3300,3300,3300,3300,0
|
|
20230726,185500,1537867680,3300,3300,3300,3300,0
|
|
20230726,185400,1537867680,3300,3300,3300,3300,0
|
|
20230726,185300,1537867680,3300,3300,3300,3300,0
|
|
20230726,185200,1537867680,3300,3300,3300,3300,0
|
|
20230726,185100,1537867680,3300,3300,3300,3300,0
|
|
20230726,185000,1537867680,3300,3300,3300,3300,0
|
|
20230726,184900,1537867680,3300,3300,3300,3300,0
|
|
20230726,184800,1537867680,3300,3300,3300,3300,0
|
|
20230726,184700,1537867680,3300,3300,3300,3300,0
|
|
20230726,184600,1537867680,3300,3300,3300,3300,0
|
|
20230726,184500,1537867680,3300,3300,3300,3300,0
|
|
20230726,184400,1537867680,3300,3300,3300,3300,0
|
|
20230726,184300,1537867680,3300,3300,3300,3300,0
|
|
20230726,184200,1537867680,3300,3300,3300,3300,0
|
|
20230726,184100,1537867680,3300,3300,3300,3300,0
|
|
20230726,184000,1537867680,3300,3300,3300,3300,0
|
|
20230726,183900,1537867680,3300,3300,3300,3300,0
|
|
20230726,183800,1537867680,3300,3300,3300,3300,0
|
|
20230726,183700,1537867680,3300,3300,3300,3300,0
|
|
20230726,183600,1537867680,3300,3300,3300,3300,0
|
|
20230726,183500,1537867680,3300,3300,3300,3300,0
|
|
20230726,183400,1537867680,3300,3300,3300,3300,0
|
|
20230726,183300,1537867680,3300,3300,3300,3300,5433
|
|
20230726,183200,1537867680,3300,3300,3300,3300,0
|
|
20230726,183100,1537867680,3300,3300,3300,3300,0
|
|
20230726,183000,1537867680,3300,3300,3300,3300,0
|
|
20230726,182900,1537867680,3300,3300,3300,3300,0
|
|
20230726,182800,1537867680,3300,3300,3300,3300,0
|
|
20230726,182700,1537867680,3300,3300,3300,3300,0
|
|
20230726,182600,1537867680,3300,3300,3300,3300,0
|
|
20230726,182500,1537867680,3300,3300,3300,3300,0
|
|
20230726,182400,1537867680,3300,3300,3300,3300,0
|
|
20230726,182300,1537867680,3300,3300,3300,3300,0
|
|
20230726,182200,1537867680,3300,3300,3300,3300,0
|
|
20230726,182100,1537867680,3300,3300,3300,3300,0
|
|
20230726,182000,1537867680,3300,3300,3300,3300,0
|
|
20230726,181900,1537867680,3300,3300,3300,3300,0
|
|
20230726,181800,1537867680,3300,3300,3300,3300,0
|
|
20230726,181700,1537867680,3300,3300,3300,3300,0
|
|
20230726,181600,1537867680,3300,3300,3300,3300,0
|
|
20230726,181500,1537867680,3300,3300,3300,3300,0
|
|
20230726,181400,1537867680,3300,3300,3300,3300,0
|
|
20230726,181300,1537867680,3300,3300,3300,3300,0
|
|
20230726,181200,1537867680,3300,3300,3300,3300,0
|
|
20230726,181100,1537867680,3300,3300,3300,3300,0
|
|
20230726,181000,1537867680,3300,3300,3300,3300,0
|
|
20230726,180900,1537867680,3300,3300,3300,3300,0
|
|
20230726,180800,1537867680,3300,3300,3300,3300,0
|
|
20230726,180700,1537867680,3300,3300,3300,3300,0
|
|
20230726,180600,1537867680,3300,3300,3300,3300,0
|
|
20230726,180500,1537867680,3300,3300,3300,3300,0
|
|
20230726,180400,1537867680,3300,3300,3300,3300,0
|
|
20230726,180300,1537867680,3300,3300,3300,3300,5433
|
|
20230726,180200,1537867680,3300,3300,3300,3300,0
|
|
20230726,180100,1537867680,3300,3300,3300,3300,0
|
|
20230726,180000,1537867680,3300,3300,3300,3300,0
|
|
20230726,175900,1537867680,3300,3300,3300,3300,0
|
|
20230726,175800,1537867680,3300,3300,3300,3300,0
|
|
20230726,175700,1537867680,3300,3300,3300,3300,0
|
|
20230726,175600,1537867680,3300,3300,3300,3300,0
|
|
20230726,175500,1537867680,3300,3300,3300,3300,0
|
|
20230726,175400,1537867680,3300,3300,3300,3300,0
|
|
20230726,175300,1537867680,3300,3300,3300,3300,0
|
|
20230726,175200,1537867680,3300,3300,3300,3300,0
|
|
20230726,175100,1537867680,3300,3300,3300,3300,0
|
|
20230726,175000,1537867680,3300,3300,3300,3300,0
|
|
20230726,174900,1537867680,3300,3300,3300,3300,0
|
|
20230726,174800,1537867680,3300,3300,3300,3300,0
|
|
20230726,174700,1537867680,3300,3300,3300,3300,0
|
|
20230726,174600,1537867680,3300,3300,3300,3300,0
|
|
20230726,174500,1537867680,3300,3300,3300,3300,0
|
|
20230726,174400,1537867680,3300,3300,3300,3300,0
|
|
20230726,174300,1537867680,3300,3300,3300,3300,0
|
|
20230726,174200,1537867680,3300,3300,3300,3300,0
|
|
20230726,174100,1537867680,3300,3300,3300,3300,0
|
|
20230726,174000,1537867680,3300,3300,3300,3300,0
|
|
20230726,173900,1537867680,3300,3300,3300,3300,0
|
|
20230726,173800,1537867680,3300,3300,3300,3300,0
|
|
20230726,173700,1537867680,3300,3300,3300,3300,0
|
|
20230726,173600,1537867680,3300,3300,3300,3300,0
|
|
20230726,173500,1537867680,3300,3300,3300,3300,0
|
|
20230726,173400,1537867680,3300,3300,3300,3300,0
|
|
20230726,173300,1537867680,3300,3300,3300,3300,5433
|
|
20230726,173200,1537867680,3300,3300,3300,3300,0
|
|
20230726,173100,1537867680,3300,3300,3300,3300,0
|
|
20230726,173000,1537867680,3300,3300,3300,3300,0
|
|
20230726,172900,1537867680,3300,3300,3300,3300,0
|
|
20230726,172800,1537867680,3300,3300,3300,3300,0
|
|
20230726,172700,1537867680,3300,3300,3300,3300,0
|
|
20230726,172600,1537867680,3300,3300,3300,3300,0
|
|
20230726,172500,1537867680,3300,3300,3300,3300,0
|
|
20230726,172400,1537867680,3300,3300,3300,3300,0
|
|
20230726,172300,1537867680,3300,3300,3300,3300,0
|
|
20230726,172200,1537867680,3300,3300,3300,3300,0
|
|
20230726,172100,1537867680,3300,3300,3300,3300,0
|
|
20230726,172000,1537867680,3300,3300,3300,3300,0
|
|
20230726,171900,1537867680,3300,3300,3300,3300,0
|
|
20230726,171800,1537867680,3300,3300,3300,3300,0
|
|
20230726,171700,1537867680,3300,3300,3300,3300,0
|
|
20230726,171600,1537867680,3300,3300,3300,3300,0
|
|
20230726,171500,1537867680,3300,3300,3300,3300,0
|
|
20230726,171400,1537867680,3300,3300,3300,3300,0
|
|
20230726,171300,1537867680,3300,3300,3300,3300,0
|
|
20230726,171200,1537867680,3300,3300,3300,3300,0
|
|
20230726,171100,1537867680,3300,3300,3300,3300,0
|
|
20230726,171000,1537867680,3300,3300,3300,3300,0
|
|
20230726,170900,1537867680,3300,3300,3300,3300,0
|
|
20230726,170800,1537867680,3300,3300,3300,3300,0
|
|
20230726,170700,1537867680,3300,3300,3300,3300,0
|
|
20230726,170600,1537867680,3300,3300,3300,3300,0
|
|
20230726,170500,1537867680,3300,3300,3300,3300,0
|
|
20230726,170400,1537867680,3300,3300,3300,3300,0
|
|
20230726,170300,1537867680,3300,3300,3300,3300,5433
|
|
20230726,170200,1537867680,3300,3300,3300,3300,0
|
|
20230726,170100,1537867680,3300,3300,3300,3300,0
|
|
20230726,170000,1537867680,3300,3300,3300,3300,0
|
|
20230726,165900,1537867680,3300,3300,3300,3300,0
|
|
20230726,165800,1537867680,3300,3300,3300,3300,0
|
|
20230726,165700,1537867680,3300,3300,3300,3300,0
|
|
20230726,165600,1537867680,3300,3300,3300,3300,0
|
|
20230726,165500,1537867680,3300,3300,3300,3300,0
|
|
20230726,165400,1537867680,3300,3300,3300,3300,0
|
|
20230726,165300,1537867680,3300,3300,3300,3300,0
|
|
20230726,165200,1537867680,3300,3300,3300,3300,0
|
|
20230726,165100,1537867680,3300,3300,3300,3300,0
|
|
20230726,165000,1537867680,3300,3300,3300,3300,0
|
|
20230726,164900,1537867680,3300,3300,3300,3300,0
|
|
20230726,164800,1537867680,3300,3300,3300,3300,0
|
|
20230726,164700,1537867680,3300,3300,3300,3300,0
|
|
20230726,164600,1537867680,3300,3300,3300,3300,0
|
|
20230726,164500,1537867680,3300,3300,3300,3300,0
|
|
20230726,164400,1537867680,3300,3300,3300,3300,0
|
|
20230726,164300,1537867680,3300,3300,3300,3300,0
|
|
20230726,164200,1537867680,3300,3300,3300,3300,0
|
|
20230726,164100,1537867680,3300,3300,3300,3300,0
|
|
20230726,164000,1537867680,3300,3300,3300,3300,0
|
|
20230726,163900,1537867680,3300,3300,3300,3300,0
|
|
20230726,163800,1537867680,3300,3300,3300,3300,0
|
|
20230726,163700,1537867680,3300,3300,3300,3300,0
|
|
20230726,163600,1537867680,3300,3300,3300,3300,0
|
|
20230726,163500,1537867680,3300,3300,3300,3300,0
|
|
20230726,163400,1537867680,3300,3300,3300,3300,0
|
|
20230726,163300,1537867680,3300,3300,3300,3300,5433
|
|
20230726,163200,1537867680,3300,3300,3300,3300,0
|
|
20230726,163100,1537867680,3300,3300,3300,3300,0
|
|
20230726,163000,1537867680,3300,3300,3300,3300,0
|
|
20230726,162900,1537867680,3300,3300,3300,3300,0
|
|
20230726,162800,1537867680,3300,3300,3300,3300,0
|
|
20230726,162700,1537867680,3300,3300,3300,3300,0
|
|
20230726,162600,1537867680,3300,3300,3300,3300,0
|
|
20230726,162500,1537867680,3300,3300,3300,3300,0
|
|
20230726,162400,1537867680,3300,3300,3300,3300,0
|
|
20230726,162300,1537867680,3300,3300,3300,3300,0
|
|
20230726,162200,1537867680,3300,3300,3300,3300,0
|
|
20230726,162100,1537867680,3300,3300,3300,3300,0
|
|
20230726,162000,1537867680,3300,3300,3300,3300,0
|
|
20230726,161900,1537867680,3300,3300,3300,3300,0
|
|
20230726,161800,1537867680,3300,3300,3300,3300,0
|
|
20230726,161700,1537867680,3300,3300,3300,3300,0
|
|
20230726,161600,1537867680,3300,3300,3300,3300,0
|
|
20230726,161500,1537867680,3300,3300,3300,3300,0
|
|
20230726,161400,1537867680,3300,3300,3300,3300,0
|
|
20230726,161300,1537867680,3300,3300,3300,3300,0
|
|
20230726,161200,1537867680,3300,3300,3300,3300,0
|
|
20230726,161100,1537867680,3300,3300,3300,3300,0
|
|
20230726,161000,1537867680,3300,3300,3300,3300,0
|
|
20230726,160900,1537867680,3300,3300,3300,3300,0
|
|
20230726,160800,1537867680,3300,3300,3300,3300,0
|
|
20230726,160700,1537867680,3300,3300,3300,3300,0
|
|
20230726,160600,1537867680,3300,3300,3300,3300,0
|
|
20230726,160500,1537867680,3300,3300,3300,3300,0
|
|
20230726,160400,1537867680,3300,3300,3300,3300,0
|
|
20230726,160300,1537867680,3300,3300,3300,3300,5433
|
|
20230726,160200,1537867680,3300,3300,3300,3300,0
|
|
20230726,160100,1537867680,3300,3300,3300,3300,0
|
|
20230726,160000,1537867680,3300,3300,3300,3300,0
|
|
20230726,155900,1537867680,3300,3300,3300,3300,0
|
|
20230726,155800,1537867680,3300,3300,3300,3300,0
|
|
20230726,155700,1537867680,3300,3300,3300,3300,0
|
|
20230726,155600,1537867680,3300,3300,3300,3300,0
|
|
20230726,155500,1537867680,3300,3300,3300,3300,0
|
|
20230726,155400,1537867680,3300,3300,3300,3300,0
|
|
20230726,155300,1537867680,3300,3300,3300,3300,0
|
|
20230726,155200,1537867680,3300,3300,3300,3300,0
|
|
20230726,155100,1537867680,3300,3300,3300,3300,0
|
|
20230726,155000,1537867680,3300,3300,3300,3300,0
|
|
20230726,154900,1537867680,3300,3300,3300,3300,0
|
|
20230726,154800,1537867680,3300,3300,3300,3300,0
|
|
20230726,154700,1537867680,3300,3300,3300,3300,0
|
|
20230726,154600,1537867680,3300,3300,3300,3300,0
|
|
20230726,154500,1537867680,3300,3300,3300,3300,0
|
|
20230726,154400,1537867680,3300,3300,3300,3300,0
|
|
20230726,154300,1537867680,3300,3300,3300,3300,0
|
|
20230726,154200,1537867680,3300,3300,3300,3300,0
|
|
20230726,154100,1537867680,3300,3300,3300,3300,0
|
|
20230726,154000,1537867680,3300,3300,3300,3300,0
|
|
20230726,153900,1537867680,3300,3300,3300,3300,0
|
|
20230726,153800,1537867680,3300,3300,3300,3300,0
|
|
20230726,153700,1537867680,3300,3300,3300,3300,0
|
|
20230726,153600,1537867680,3300,3300,3300,3300,0
|
|
20230726,153500,1537867680,3300,3300,3300,3300,0
|
|
20230726,153400,1537867680,3300,3300,3300,3300,0
|
|
20230726,153300,1537867680,3300,3300,3300,3300,5433
|
|
20230726,153200,1537867680,3300,3300,3300,3300,0
|
|
20230726,153100,1537867680,3300,3300,3300,3300,0
|
|
20230726,153000,1537867680,3300,3300,3300,3300,5433
|
|
20230726,152900,1519938780,3305,3305,3305,3305,0
|
|
20230726,152800,1519938780,3305,3305,3305,3305,0
|
|
20230726,152700,1519938780,3305,3305,3305,3305,0
|
|
20230726,152600,1519938780,3305,3305,3305,3305,0
|
|
20230726,152500,1519938780,3305,3305,3305,3305,0
|
|
20230726,152400,1519938780,3305,3305,3305,3305,0
|
|
20230726,152300,1519938780,3305,3305,3305,3305,0
|
|
20230726,152200,1519938780,3305,3305,3305,3305,0
|
|
20230726,152100,1519938780,3305,3305,3305,3305,0
|
|
20230726,152000,1519938780,3305,3305,3305,3305,0
|
|
20230726,151900,1519938780,3305,3310,3310,3305,990
|
|
20230726,151800,1516665915,3310,3300,3310,3300,3156
|
|
20230726,151700,1506237370,3305,3300,3305,3300,488
|
|
20230726,151600,1504626640,3305,3310,3310,3305,1781
|
|
20230726,151500,1498739985,3305,3310,3310,3305,650
|
|
20230726,151400,1496591610,3310,3310,3310,3310,441
|
|
20230726,151300,1495131900,3320,3315,3320,3310,1134
|
|
20230726,151200,1491377680,3315,3330,3330,3310,1552
|
|
20230726,151100,1486236365,3315,3315,3315,3315,962
|
|
20230726,151000,1483047335,3310,3310,3330,3310,4484
|
|
20230726,150900,1468178235,3310,3310,3310,3310,644
|
|
20230726,150800,1466046595,3310,3310,3310,3310,860
|
|
20230726,150700,1463199995,3310,3310,3310,3310,133
|
|
20230726,150600,1462759765,3310,3315,3315,3310,3154
|
|
20230726,150500,1452319925,3315,3310,3315,3310,8
|
|
20230726,150400,1452293430,3310,3310,3310,3310,6
|
|
20230726,150300,1452273570,3310,3315,3315,3310,408
|
|
20230726,150200,1450921075,3315,3315,3315,3315,132
|
|
20230726,150100,1450483495,3315,3315,3315,3315,249
|
|
20230726,150000,1449658060,3320,3330,3330,3315,1154
|
|
20230726,145900,1445818030,3330,3320,3330,3320,398
|
|
20230726,145800,1444493195,3320,3325,3325,3315,512
|
|
20230726,145700,1442795720,3320,3310,3320,3310,3064
|
|
20230726,145600,1432633085,3310,3310,3310,3310,3043
|
|
20230726,145500,1422560755,3310,3310,3315,3310,130
|
|
20230726,145400,1422129855,3315,3310,3315,3310,98
|
|
20230726,145300,1421805260,3310,3315,3315,3310,586
|
|
20230726,145200,1419865220,3315,3310,3315,3310,190
|
|
20230726,145100,1419235420,3310,3310,3310,3310,5
|
|
20230726,145000,1419218870,3310,3310,3310,3310,110
|
|
20230726,144900,1418854770,3310,3310,3310,3310,17
|
|
20230726,144800,1418798500,3310,3310,3310,3310,10
|
|
20230726,144700,1418765400,3310,3310,3310,3310,5
|
|
20230726,144600,1418748850,3315,3305,3315,3305,637
|
|
20230726,144500,1416639855,3310,3310,3320,3310,3420
|
|
20230726,144400,1405311150,3310,3310,3310,3310,16
|
|
20230726,144300,1405258190,3310,3320,3320,3310,2623
|
|
20230726,144200,1396564800,3315,3320,3320,3315,201
|
|
20230726,144100,1395897535,3320,3320,3320,3320,5
|
|
20230726,144000,1395880935,3330,3315,3330,3315,137
|
|
20230726,143900,1395424875,3315,3320,3325,3315,585
|
|
20230726,143800,1393481280,3320,3325,3325,3320,762
|
|
20230726,143700,1390947705,3325,3320,3325,3320,23
|
|
20230726,143600,1390871255,3325,3320,3325,3320,398
|
|
20230726,143500,1389549090,3320,3320,3320,3315,484
|
|
20230726,143400,1387942260,3315,3315,3315,3315,56
|
|
20230726,143300,1387756620,3315,3315,3315,3310,137
|
|
20230726,143200,1387302490,3325,3315,3325,3310,1088
|
|
20230726,143100,1383692795,3315,3320,3320,3310,2203
|
|
20230726,143000,1376380030,3320,3320,3320,3320,55
|
|
20230726,142900,1376197430,3325,3320,3325,3320,55
|
|
20230726,142800,1376014605,3320,3320,3320,3320,5
|
|
20230726,142700,1375998005,3320,3325,3325,3320,361
|
|
20230726,142600,1374799130,3320,3310,3320,3310,3710
|
|
20230726,142500,1362500060,3315,3315,3315,3315,223
|
|
20230726,142400,1361760815,3315,3315,3320,3310,284
|
|
20230726,142300,1360819360,3315,3315,3315,3310,370
|
|
20230726,142200,1359593470,3310,3310,3315,3310,51
|
|
20230726,142100,1359424455,3315,3315,3325,3315,626
|
|
20230726,142000,1357346365,3315,3330,3330,3315,1304
|
|
20230726,141900,1353017295,3330,3325,3330,3325,27
|
|
20230726,141800,1352927410,3325,3330,3335,3325,260
|
|
20230726,141700,1352061160,3330,3320,3330,3320,1880
|
|
20230726,141600,1345811500,3315,3310,3315,3310,1949
|
|
20230726,141500,1339350590,3310,3310,3310,3310,138
|
|
20230726,141400,1338893810,3310,3310,3315,3310,1223
|
|
20230726,141300,1334845675,3310,3315,3315,3310,188
|
|
20230726,141200,1334222555,3310,3310,3310,3310,6
|
|
20230726,141100,1334202695,3315,3325,3325,3315,991
|
|
20230726,141000,1330909110,3325,3310,3325,3310,2079
|
|
20230726,140900,1324015395,3305,3310,3315,3305,1104
|
|
20230726,140800,1320361085,3305,3310,3310,3305,194
|
|
20230726,140700,1319719610,3310,3315,3315,3310,220
|
|
20230726,140600,1318991380,3310,3310,3315,3310,1986
|
|
20230726,140500,1312417620,3310,3325,3325,3305,3394
|
|
20230726,140400,1301149320,3325,3325,3330,3325,285
|
|
20230726,140300,1300201570,3330,3330,3335,3325,4639
|
|
20230726,140200,1284754495,3330,3340,3345,3320,1849
|
|
20230726,140100,1278594120,3350,3355,3355,3335,3018
|
|
20230726,140000,1268486960,3355,3355,3355,3355,2348
|
|
20230726,135900,1260609420,3355,3360,3360,3355,774
|
|
20230726,135800,1258012060,3355,3350,3360,3350,277
|
|
20230726,135700,1257082505,3355,3355,3360,3355,2965
|
|
20230726,135600,1247134675,3355,3340,3355,3340,3257
|
|
20230726,135500,1236227810,3345,3330,3345,3330,2360
|
|
20230726,135400,1228348760,3330,3325,3330,3325,991
|
|
20230726,135300,1225051565,3340,3335,3345,3335,2434
|
|
20230726,135200,1216922810,3335,3340,3340,3330,3866
|
|
20230726,135100,1204041340,3340,3320,3340,3320,1427
|
|
20230726,135000,1199293870,3320,3325,3325,3320,180
|
|
20230726,134900,1198695430,3325,3325,3330,3325,705
|
|
20230726,134800,1196350815,3325,3325,3330,3325,732
|
|
20230726,134700,1193913315,3325,3335,3335,3325,867
|
|
20230726,134600,1191022300,3335,3345,3345,3335,268
|
|
20230726,134500,1190127295,3345,3350,3350,3345,1926
|
|
20230726,134400,1183684320,3350,3345,3350,3340,1457
|
|
20230726,134300,1178808825,3335,3335,3345,3325,1419
|
|
20230726,134200,1174078090,3335,3320,3335,3320,1696
|
|
20230726,134100,1168429850,3320,3295,3335,3295,2090
|
|
20230726,134000,1161520260,3300,3310,3310,3295,689
|
|
20230726,133900,1159244805,3315,3335,3350,3310,3054
|
|
20230726,133800,1149077495,3345,3350,3350,3340,1556
|
|
20230726,133700,1143872800,3350,3330,3350,3330,8494
|
|
20230726,133600,1115509210,3325,3320,3325,3320,1930
|
|
20230726,133500,1109092845,3320,3320,3320,3315,1202
|
|
20230726,133400,1105102235,3315,3320,3320,3310,381
|
|
20230726,133300,1103839260,3310,3315,3320,3310,1346
|
|
20230726,133200,1099375120,3310,3295,3310,3295,2792
|
|
20230726,133100,1090155945,3295,3300,3300,3295,153
|
|
20230726,133000,1089651740,3300,3295,3300,3295,390
|
|
20230726,132900,1088365960,3300,3305,3310,3300,368
|
|
20230726,132800,1087148445,3305,3295,3315,3295,88
|
|
20230726,132700,1086856905,3305,3300,3305,3295,794
|
|
20230726,132600,1084236310,3295,3310,3310,3295,2150
|
|
20230726,132500,1077139820,3310,3320,3320,3310,2567
|
|
20230726,132400,1068628660,3320,3310,3320,3305,2549
|
|
20230726,132300,1060178310,3310,3300,3310,3300,575
|
|
20230726,132200,1058278270,3300,3300,3310,3300,13
|
|
20230726,132100,1058235360,3305,3310,3315,3305,564
|
|
20230726,132000,1056366990,3315,3315,3315,3315,1906
|
|
20230726,131900,1050048600,3315,3305,3315,3305,1750
|
|
20230726,131800,1044253260,3305,3300,3310,3300,1662
|
|
20230726,131700,1038761540,3305,3300,3305,3300,68
|
|
20230726,131600,1038536890,3300,3305,3305,3300,16
|
|
20230726,131500,1038484040,3300,3295,3305,3295,266
|
|
20230726,131400,1037605000,3295,3295,3305,3295,2974
|
|
20230726,131300,1027794575,3285,3285,3295,3285,3168
|
|
20230726,131200,1017366455,3285,3285,3285,3285,6
|
|
20230726,131100,1017346745,3285,3285,3285,3280,6772
|
|
20230726,131000,995100890,3280,3280,3280,3280,6
|
|
20230726,130900,995081210,3280,3280,3285,3280,385
|
|
20230726,130800,993817205,3280,3280,3285,3280,128
|
|
20230726,130700,993396815,3280,3285,3285,3280,1064
|
|
20230726,130600,989904745,3280,3280,3280,3280,6
|
|
20230726,130500,989885065,3285,3285,3285,3285,100
|
|
20230726,130400,989556565,3280,3285,3285,3280,162
|
|
20230726,130300,989024495,3285,3285,3290,3285,1070
|
|
20230726,130200,985507045,3285,3285,3285,3285,4361
|
|
20230726,130100,971181160,3285,3285,3285,3285,85
|
|
20230726,130000,970901935,3285,3290,3290,3285,2809
|
|
20230726,125900,961673620,3290,3290,3290,3290,4045
|
|
20230726,125800,948365570,3290,3290,3290,3290,5
|
|
20230726,125700,948349120,3295,3295,3295,3295,254
|
|
20230726,125600,947512190,3290,3290,3290,3290,374
|
|
20230726,125500,946281730,3290,3300,3300,3290,2818
|
|
20230726,125400,937001550,3300,3300,3300,3300,592
|
|
20230726,125300,935047950,3300,3300,3300,3300,352
|
|
20230726,125200,933886350,3300,3300,3300,3300,0
|
|
20230726,125100,933886350,3300,3295,3300,3295,363
|
|
20230726,125000,932690250,3295,3295,3295,3295,601
|
|
20230726,124900,930709955,3295,3295,3295,3295,856
|
|
20230726,124800,927889435,3295,3295,3300,3295,1123
|
|
20230726,124700,924189145,3300,3300,3300,3300,0
|
|
20230726,124600,924189145,3300,3300,3300,3300,1
|
|
20230726,124500,924185845,3295,3300,3300,3295,1060
|
|
20230726,124400,920691190,3305,3305,3305,3305,0
|
|
20230726,124300,920691190,3305,3300,3305,3300,294
|
|
20230726,124200,919720840,3300,3300,3300,3300,1400
|
|
20230726,124100,915100840,3300,3300,3300,3300,80
|
|
20230726,124000,914836840,3300,3300,3300,3300,454
|
|
20230726,123900,913338640,3300,3300,3300,3300,300
|
|
20230726,123800,912348640,3305,3300,3305,3300,542
|
|
20230726,123700,910559540,3300,3300,3300,3300,221
|
|
20230726,123600,909830240,3300,3300,3300,3300,2737
|
|
20230726,123500,900798140,3305,3305,3305,3305,0
|
|
20230726,123400,900798140,3305,3305,3305,3305,3952
|
|
20230726,123300,887736780,3310,3310,3310,3310,0
|
|
20230726,123200,887736780,3310,3310,3310,3305,2479
|
|
20230726,123100,879542095,3310,3310,3310,3310,149
|
|
20230726,123000,879048905,3310,3310,3310,3310,0
|
|
20230726,122900,879048905,3310,3310,3310,3310,0
|
|
20230726,122800,879048905,3310,3310,3310,3310,0
|
|
20230726,122700,879048905,3310,3310,3310,3310,713
|
|
20230726,122600,876688875,3315,3315,3315,3315,70
|
|
20230726,122500,876456825,3315,3315,3315,3315,553
|
|
20230726,122400,874623630,3315,3315,3315,3315,154
|
|
20230726,122300,874113120,3320,3310,3320,3310,862
|
|
20230726,122200,871255095,3310,3315,3315,3310,1268
|
|
20230726,122100,867057850,3320,3320,3320,3320,87
|
|
20230726,122000,866769010,3320,3310,3320,3310,870
|
|
20230726,121900,863884555,3310,3310,3310,3310,35
|
|
20230726,121800,863768705,3310,3310,3310,3310,65
|
|
20230726,121700,863553555,3315,3310,3315,3310,57
|
|
20230726,121600,863364630,3310,3310,3310,3310,222
|
|
20230726,121500,862629810,3305,3315,3315,3305,610
|
|
20230726,121400,860611635,3315,3315,3315,3315,3
|
|
20230726,121300,860601690,3315,3315,3315,3315,0
|
|
20230726,121200,860601690,3315,3315,3315,3315,168
|
|
20230726,121100,860044770,3305,3310,3310,3305,67
|
|
20230726,121000,859823020,3310,3310,3310,3310,605
|
|
20230726,120900,857820470,3310,3310,3310,3310,100
|
|
20230726,120800,857489470,3310,3305,3310,3305,1664
|
|
20230726,120700,851989100,3310,3310,3310,3310,705
|
|
20230726,120600,849655550,3310,3310,3310,3310,0
|
|
20230726,120500,849655550,3310,3315,3315,3310,1221
|
|
20230726,120400,845612320,3320,3325,3325,3320,1479
|
|
20230726,120300,840696155,3325,3325,3325,3325,37
|
|
20230726,120200,840573130,3330,3325,3330,3325,20
|
|
20230726,120100,840506580,3325,3325,3325,3325,0
|
|
20230726,120000,840506580,3325,3325,3325,3325,6
|
|
20230726,115900,840486630,3325,3325,3325,3325,0
|
|
20230726,115800,840486630,3325,3325,3325,3325,960
|
|
20230726,115700,837294630,3325,3325,3325,3325,0
|
|
20230726,115600,837294630,3325,3330,3330,3325,434
|
|
20230726,115500,835851565,3330,3320,3330,3320,96
|
|
20230726,115400,835532355,3325,3320,3325,3320,394
|
|
20230726,115300,834222365,3320,3315,3320,3315,1389
|
|
20230726,115200,829610900,3320,3325,3325,3320,2139
|
|
20230726,115100,822508340,3325,3325,3325,3325,72
|
|
20230726,115000,822268940,3325,3325,3325,3325,1360
|
|
20230726,114900,817746940,3325,3325,3325,3325,0
|
|
20230726,114800,817746940,3325,3330,3330,3325,1185
|
|
20230726,114700,813802965,3330,3330,3330,3330,0
|
|
20230726,114600,813802965,3330,3330,3330,3330,0
|
|
20230726,114500,813802965,3330,3330,3330,3330,2
|
|
20230726,114400,813796305,3330,3325,3330,3325,210
|
|
20230726,114300,813098005,3330,3330,3330,3330,102
|
|
20230726,114200,812758345,3325,3325,3325,3325,6
|
|
20230726,114100,812738395,3325,3325,3325,3325,1687
|
|
20230726,114000,807129120,3325,3325,3325,3325,2
|
|
20230726,113900,807122470,3320,3320,3320,3320,1752
|
|
20230726,113800,801305830,3320,3320,3320,3320,60
|
|
20230726,113700,801106630,3320,3320,3320,3320,0
|
|
20230726,113600,801106630,3320,3315,3320,3315,802
|
|
20230726,113500,798447990,3315,3320,3320,3315,210
|
|
20230726,113400,797751290,3320,3315,3320,3315,26
|
|
20230726,113300,797665000,3315,3320,3320,3315,1016
|
|
20230726,113200,794292990,3315,3315,3315,3315,0
|
|
20230726,113100,794292990,3315,3315,3315,3315,331
|
|
20230726,113000,793195725,3315,3315,3315,3315,251
|
|
20230726,112900,792363660,3315,3310,3315,3310,1476
|
|
20230726,112800,787477850,3310,3310,3310,3310,108
|
|
20230726,112700,787120370,3310,3310,3310,3310,11
|
|
20230726,112600,787083960,3310,3310,3310,3310,200
|
|
20230726,112500,786421960,3310,3310,3310,3310,0
|
|
20230726,112400,786421960,3310,3305,3310,3305,43
|
|
20230726,112300,786279840,3305,3305,3305,3305,276
|
|
20230726,112200,785367660,3305,3305,3305,3305,90
|
|
20230726,112100,785070210,3305,3305,3305,3305,278
|
|
20230726,112000,784151420,3305,3305,3305,3305,84
|
|
20230726,111900,783873800,3310,3305,3310,3305,3175
|
|
20230726,111800,773372925,3305,3305,3305,3305,345
|
|
20230726,111700,772232700,3305,3305,3305,3305,1049
|
|
20230726,111600,768765755,3305,3305,3305,3305,471
|
|
20230726,111500,767209100,3305,3305,3305,3300,108
|
|
20230726,111400,766852420,3305,3305,3305,3305,87
|
|
20230726,111300,766564885,3305,3305,3305,3305,625
|
|
20230726,111200,764499260,3305,3305,3305,3305,87
|
|
20230726,111100,764211725,3315,3300,3315,3300,176
|
|
20230726,111000,763628315,3300,3295,3315,3295,1336
|
|
20230726,110900,759210265,3300,3295,3300,3295,3384
|
|
20230726,110800,748050745,3300,3300,3305,3300,1714
|
|
20230726,110700,742394295,3305,3305,3305,3305,236
|
|
20230726,110600,741614315,3305,3305,3305,3305,0
|
|
20230726,110500,741614315,3305,3300,3305,3300,1450
|
|
20230726,110400,736822115,3305,3310,3310,3305,163
|
|
20230726,110300,736283395,3310,3310,3310,3310,188
|
|
20230726,110200,735661115,3305,3320,3320,3305,4024
|
|
20230726,110100,722329105,3310,3310,3310,3310,1126
|
|
20230726,110000,718602045,3310,3310,3310,3310,201
|
|
20230726,105900,717936735,3310,3300,3310,3300,107
|
|
20230726,105800,717582585,3305,3305,3310,3305,1654
|
|
20230726,105700,712114765,3305,3305,3310,3305,511
|
|
20230726,105600,710424160,3305,3310,3310,3305,566
|
|
20230726,105500,708550800,3310,3310,3315,3305,952
|
|
20230726,105400,705399725,3305,3305,3305,3305,1282
|
|
20230726,105300,701162715,3305,3305,3305,3305,826
|
|
20230726,105200,698432785,3305,3305,3310,3305,2126
|
|
20230726,105100,691399840,3305,3305,3305,3305,492
|
|
20230726,105000,689773780,3310,3310,3310,3310,1925
|
|
20230726,104900,683402030,3305,3300,3305,3295,1227
|
|
20230726,104800,679348590,3300,3305,3305,3295,7076
|
|
20230726,104700,655998555,3310,3310,3310,3305,4968
|
|
20230726,104600,639576745,3315,3310,3315,3310,3060
|
|
20230726,104500,629447730,3310,3310,3315,3310,4709
|
|
20230726,104400,613860790,3310,3315,3315,3310,3546
|
|
20230726,104300,602123000,3315,3315,3315,3315,2990
|
|
20230726,104200,592211150,3320,3320,3320,3315,1832
|
|
20230726,104100,586136545,3315,3315,3315,3315,87
|
|
20230726,104000,585848140,3315,3315,3315,3315,1310
|
|
20230726,103900,581505490,3315,3320,3320,3315,2691
|
|
20230726,103800,572571420,3320,3325,3330,3320,6293
|
|
20230726,103700,551676205,3330,3330,3330,3330,0
|
|
20230726,103600,551676205,3330,3325,3330,3325,376
|
|
20230726,103500,550425995,3325,3325,3325,3325,300
|
|
20230726,103400,549428495,3320,3320,3325,3320,117
|
|
20230726,103300,549039675,3320,3325,3330,3320,3518
|
|
20230726,103200,537343345,3330,3330,3330,3330,2477
|
|
20230726,103100,529094935,3330,3335,3335,3330,58
|
|
20230726,103000,528901745,3335,3335,3335,3330,453
|
|
20230726,102900,527392490,3330,3330,3335,3330,1308
|
|
20230726,102800,523035710,3335,3335,3335,3335,3819
|
|
20230726,102700,510299345,3335,3335,3335,3335,20
|
|
20230726,102600,510232645,3335,3335,3335,3335,1728
|
|
20230726,102500,504469765,3335,3335,3335,3335,131
|
|
20230726,102400,504032880,3340,3350,3350,3335,2765
|
|
20230726,102300,494796410,3345,3345,3345,3345,108
|
|
20230726,102200,494435150,3345,3345,3345,3345,640
|
|
20230726,102100,492294350,3345,3345,3345,3345,0
|
|
20230726,102000,492294350,3345,3345,3345,3345,87
|
|
20230726,101900,492003335,3345,3345,3345,3345,200
|
|
20230726,101800,491334335,3345,3345,3345,3345,114
|
|
20230726,101700,490953005,3345,3350,3350,3345,175
|
|
20230726,101600,490367625,3345,3350,3350,3345,4121
|
|
20230726,101500,476582730,3350,3345,3350,3345,1564
|
|
20230726,101400,471344270,3345,3345,3345,3345,100
|
|
20230726,101300,471009770,3345,3350,3350,3345,410
|
|
20230726,101200,469637320,3350,3350,3350,3350,4547
|
|
20230726,101100,454404870,3345,3345,3350,3345,337
|
|
20230726,101000,453277305,3345,3345,3350,3345,343
|
|
20230726,100900,452129945,3345,3345,3345,3345,358
|
|
20230726,100800,450932435,3345,3345,3345,3345,85
|
|
20230726,100700,450648110,3350,3345,3350,3345,110
|
|
20230726,100600,450280110,3350,3355,3355,3350,3410
|
|
20230726,100500,438854610,3355,3360,3360,3355,1340
|
|
20230726,100400,434358700,3355,3355,3355,3355,1601
|
|
20230726,100300,428987345,3360,3355,3360,3355,134
|
|
20230726,100200,428537525,3360,3360,3360,3355,1151
|
|
20230726,100100,424670190,3360,3360,3360,3360,4300
|
|
20230726,100000,410222190,3365,3365,3365,3360,135
|
|
20230726,095900,409767965,3360,3360,3365,3360,1003
|
|
20230726,095800,406397785,3360,3365,3365,3360,138
|
|
20230726,095700,405933465,3360,3360,3365,3360,2672
|
|
20230726,095600,396942635,3365,3360,3365,3360,33
|
|
20230726,095500,396831640,3360,3370,3370,3360,7425
|
|
20230726,095400,371838840,3375,3370,3375,3370,1147
|
|
20230726,095300,367969690,3370,3370,3370,3370,419
|
|
20230726,095200,366557660,3370,3380,3380,3370,24
|
|
20230726,095100,366476590,3370,3375,3375,3370,857
|
|
20230726,095000,363587950,3375,3375,3375,3375,951
|
|
20230726,094900,360378325,3375,3375,3375,3370,2529
|
|
20230726,094800,351843400,3380,3385,3385,3380,1401
|
|
20230726,094700,347107745,3385,3390,3390,3385,726
|
|
20230726,094600,344650190,3390,3390,3390,3390,610
|
|
20230726,094500,342582290,3390,3390,3390,3390,92
|
|
20230726,094400,342270410,3390,3390,3390,3385,787
|
|
20230726,094300,339602915,3390,3390,3410,3385,780
|
|
20230726,094200,336953255,3390,3375,3390,3375,1459
|
|
20230726,094100,332019195,3380,3385,3390,3380,265
|
|
20230726,094000,331122035,3385,3390,3390,3385,1469
|
|
20230726,093900,326144235,3400,3400,3400,3400,0
|
|
20230726,093800,326144235,3400,3400,3400,3395,845
|
|
20230726,093700,323273470,3400,3405,3405,3400,560
|
|
20230726,093600,321366770,3405,3400,3405,3400,429
|
|
20230726,093500,319908145,3410,3410,3410,3410,0
|
|
20230726,093400,319908145,3410,3410,3410,3410,0
|
|
20230726,093300,319908145,3410,3410,3410,3410,66
|
|
20230726,093200,319683085,3410,3395,3410,3390,2819
|
|
20230726,093100,310098795,3400,3400,3400,3400,30
|
|
20230726,093000,309996795,3400,3400,3400,3400,274
|
|
20230726,092900,309065195,3400,3410,3410,3400,383
|
|
20230726,092800,307762125,3410,3400,3410,3395,267
|
|
20230726,092700,306854875,3395,3395,3400,3395,1232
|
|
20230726,092600,302666875,3395,3390,3400,3390,4715
|
|
20230726,092500,286663635,3390,3395,3395,3385,1002
|
|
20230726,092400,283269055,3400,3390,3400,3370,20131
|
|
20230726,092300,215335105,3390,3405,3405,3390,3563
|
|
20230726,092200,203250120,3405,3395,3405,3395,857
|
|
20230726,092100,200334800,3390,3390,3390,3390,10
|
|
20230726,092000,200300900,3395,3395,3395,3395,321
|
|
20230726,091900,199211105,3400,3400,3400,3400,0
|
|
20230726,091800,199211105,3400,3400,3400,3400,496
|
|
20230726,091700,197524705,3400,3400,3400,3400,772
|
|
20230726,091600,194899905,3400,3395,3400,3395,135
|
|
20230726,091500,194441500,3395,3395,3400,3395,2770
|
|
20230726,091400,185036570,3400,3400,3400,3400,1579
|
|
20230726,091300,179667970,3405,3405,3405,3405,503
|
|
20230726,091200,177955255,3405,3425,3425,3405,477
|
|
20230726,091100,176327465,3430,3440,3440,3425,517
|
|
20230726,091000,174551790,3440,3435,3440,3430,1702
|
|
20230726,090900,168704920,3430,3425,3430,3425,1800
|
|
20230726,090800,162531660,3415,3395,3415,3395,7688
|
|
20230726,090700,136414505,3395,3400,3400,3390,8126
|
|
20230726,090600,108830950,3400,3400,3400,3395,2885
|
|
20230726,090500,99024050,3400,3400,3400,3400,1903
|
|
20230726,090400,92553850,3405,3415,3420,3400,6604
|
|
20230726,090300,70037570,3415,3430,3430,3415,6363
|
|
20230726,090200,48266500,3425,3430,3430,3425,3165
|
|
20230726,090100,37410990,3435,3440,3445,3430,5353
|
|
20230726,090000,19010105,3445,3450,3460,3440,5511
|