649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194600,9278768640,7200,7200,7200,7200,11790
|
|
20230726,194500,9278768640,7200,7200,7200,7200,0
|
|
20230726,194400,9278768640,7200,7200,7200,7200,0
|
|
20230726,194300,9278768640,7200,7200,7200,7200,0
|
|
20230726,194200,9278768640,7200,7200,7200,7200,0
|
|
20230726,194100,9278768640,7200,7200,7200,7200,0
|
|
20230726,194000,9278768640,7200,7200,7200,7200,0
|
|
20230726,193900,9278768640,7200,7200,7200,7200,0
|
|
20230726,193800,9278768640,7200,7200,7200,7200,0
|
|
20230726,193700,9278768640,7200,7200,7200,7200,0
|
|
20230726,193600,9278768640,7200,7200,7200,7200,0
|
|
20230726,193500,9278768640,7200,7200,7200,7200,0
|
|
20230726,193400,9278768640,7200,7200,7200,7200,0
|
|
20230726,193300,9278768640,7200,7200,7200,7200,0
|
|
20230726,193200,9278768640,7200,7200,7200,7200,0
|
|
20230726,193100,9278768640,7200,7200,7200,7200,0
|
|
20230726,193000,9278768640,7200,7200,7200,7200,0
|
|
20230726,192900,9278768640,7200,7200,7200,7200,0
|
|
20230726,192800,9278768640,7200,7200,7200,7200,0
|
|
20230726,192700,9278768640,7200,7200,7200,7200,0
|
|
20230726,192600,9278768640,7200,7200,7200,7200,0
|
|
20230726,192500,9278768640,7200,7200,7200,7200,0
|
|
20230726,192400,9278768640,7200,7200,7200,7200,0
|
|
20230726,192300,9278768640,7200,7200,7200,7200,0
|
|
20230726,192200,9278768640,7200,7200,7200,7200,0
|
|
20230726,192100,9278768640,7200,7200,7200,7200,0
|
|
20230726,192000,9278768640,7200,7200,7200,7200,0
|
|
20230726,191900,9278768640,7200,7200,7200,7200,0
|
|
20230726,191800,9278768640,7200,7200,7200,7200,0
|
|
20230726,191700,9278768640,7200,7200,7200,7200,0
|
|
20230726,191600,9278768640,7200,7200,7200,7200,11790
|
|
20230726,191500,9278768640,7200,7200,7200,7200,0
|
|
20230726,191400,9278768640,7200,7200,7200,7200,0
|
|
20230726,191300,9278768640,7200,7200,7200,7200,0
|
|
20230726,191200,9278768640,7200,7200,7200,7200,0
|
|
20230726,191100,9278768640,7200,7200,7200,7200,0
|
|
20230726,191000,9278768640,7200,7200,7200,7200,0
|
|
20230726,190900,9278768640,7200,7200,7200,7200,0
|
|
20230726,190800,9278768640,7200,7200,7200,7200,0
|
|
20230726,190700,9278768640,7200,7200,7200,7200,0
|
|
20230726,190600,9278768640,7200,7200,7200,7200,0
|
|
20230726,190500,9278768640,7200,7200,7200,7200,0
|
|
20230726,190400,9278768640,7200,7200,7200,7200,0
|
|
20230726,190300,9278768640,7200,7200,7200,7200,0
|
|
20230726,190200,9278768640,7200,7200,7200,7200,0
|
|
20230726,190100,9278768640,7200,7200,7200,7200,0
|
|
20230726,190000,9278768640,7200,7200,7200,7200,0
|
|
20230726,185900,9278768640,7200,7200,7200,7200,0
|
|
20230726,185800,9278768640,7200,7200,7200,7200,0
|
|
20230726,185700,9278768640,7200,7200,7200,7200,0
|
|
20230726,185600,9278768640,7200,7200,7200,7200,0
|
|
20230726,185500,9278768640,7200,7200,7200,7200,0
|
|
20230726,185400,9278768640,7200,7200,7200,7200,0
|
|
20230726,185300,9278768640,7200,7200,7200,7200,0
|
|
20230726,185200,9278768640,7200,7200,7200,7200,0
|
|
20230726,185100,9278768640,7200,7200,7200,7200,0
|
|
20230726,185000,9278768640,7200,7200,7200,7200,0
|
|
20230726,184900,9278768640,7200,7200,7200,7200,0
|
|
20230726,184800,9278768640,7200,7200,7200,7200,0
|
|
20230726,184700,9278768640,7200,7200,7200,7200,0
|
|
20230726,184600,9278768640,7200,7200,7200,7200,11790
|
|
20230726,184500,9278768640,7200,7200,7200,7200,0
|
|
20230726,184400,9278768640,7200,7200,7200,7200,0
|
|
20230726,184300,9278768640,7200,7200,7200,7200,0
|
|
20230726,184200,9278768640,7200,7200,7200,7200,0
|
|
20230726,184100,9278768640,7200,7200,7200,7200,0
|
|
20230726,184000,9278768640,7200,7200,7200,7200,0
|
|
20230726,183900,9278768640,7200,7200,7200,7200,0
|
|
20230726,183800,9278768640,7200,7200,7200,7200,0
|
|
20230726,183700,9278768640,7200,7200,7200,7200,0
|
|
20230726,183600,9278768640,7200,7200,7200,7200,0
|
|
20230726,183500,9278768640,7200,7200,7200,7200,0
|
|
20230726,183400,9278768640,7200,7200,7200,7200,0
|
|
20230726,183300,9278768640,7200,7200,7200,7200,0
|
|
20230726,183200,9278768640,7200,7200,7200,7200,0
|
|
20230726,183100,9278768640,7200,7200,7200,7200,0
|
|
20230726,183000,9278768640,7200,7200,7200,7200,0
|
|
20230726,182900,9278768640,7200,7200,7200,7200,0
|
|
20230726,182800,9278768640,7200,7200,7200,7200,0
|
|
20230726,182700,9278768640,7200,7200,7200,7200,0
|
|
20230726,182600,9278768640,7200,7200,7200,7200,0
|
|
20230726,182500,9278768640,7200,7200,7200,7200,0
|
|
20230726,182400,9278768640,7200,7200,7200,7200,0
|
|
20230726,182300,9278768640,7200,7200,7200,7200,0
|
|
20230726,182200,9278768640,7200,7200,7200,7200,0
|
|
20230726,182100,9278768640,7200,7200,7200,7200,0
|
|
20230726,182000,9278768640,7200,7200,7200,7200,0
|
|
20230726,181900,9278768640,7200,7200,7200,7200,0
|
|
20230726,181800,9278768640,7200,7200,7200,7200,0
|
|
20230726,181700,9278768640,7200,7200,7200,7200,0
|
|
20230726,181600,9278768640,7200,7200,7200,7200,11790
|
|
20230726,181500,9278768640,7200,7200,7200,7200,0
|
|
20230726,181400,9278768640,7200,7200,7200,7200,0
|
|
20230726,181300,9278768640,7200,7200,7200,7200,0
|
|
20230726,181200,9278768640,7200,7200,7200,7200,0
|
|
20230726,181100,9278768640,7200,7200,7200,7200,0
|
|
20230726,181000,9278768640,7200,7200,7200,7200,0
|
|
20230726,180900,9278768640,7200,7200,7200,7200,0
|
|
20230726,180800,9278768640,7200,7200,7200,7200,0
|
|
20230726,180700,9278768640,7200,7200,7200,7200,0
|
|
20230726,180600,9278768640,7200,7200,7200,7200,0
|
|
20230726,180500,9278768640,7200,7200,7200,7200,0
|
|
20230726,180400,9278768640,7200,7200,7200,7200,0
|
|
20230726,180300,9278768640,7200,7200,7200,7200,0
|
|
20230726,180200,9278768640,7200,7200,7200,7200,0
|
|
20230726,180100,9278768640,7200,7200,7200,7200,0
|
|
20230726,180000,9278768640,7200,7200,7200,7200,0
|
|
20230726,175900,9278768640,7200,7200,7200,7200,0
|
|
20230726,175800,9278768640,7200,7200,7200,7200,0
|
|
20230726,175700,9278768640,7200,7200,7200,7200,0
|
|
20230726,175600,9278768640,7200,7200,7200,7200,0
|
|
20230726,175500,9278768640,7200,7200,7200,7200,0
|
|
20230726,175400,9278768640,7200,7200,7200,7200,0
|
|
20230726,175300,9278768640,7200,7200,7200,7200,0
|
|
20230726,175200,9278768640,7200,7200,7200,7200,0
|
|
20230726,175100,9278768640,7200,7200,7200,7200,0
|
|
20230726,175000,9278768640,7200,7200,7200,7200,0
|
|
20230726,174900,9278768640,7200,7200,7200,7200,0
|
|
20230726,174800,9278768640,7200,7200,7200,7200,0
|
|
20230726,174700,9278768640,7200,7200,7200,7200,0
|
|
20230726,174600,9278768640,7200,7200,7200,7200,11790
|
|
20230726,174500,9278768640,7200,7200,7200,7200,0
|
|
20230726,174400,9278768640,7200,7200,7200,7200,0
|
|
20230726,174300,9278768640,7200,7200,7200,7200,0
|
|
20230726,174200,9278768640,7200,7200,7200,7200,0
|
|
20230726,174100,9278768640,7200,7200,7200,7200,0
|
|
20230726,174000,9278768640,7200,7200,7200,7200,0
|
|
20230726,173900,9278768640,7200,7200,7200,7200,0
|
|
20230726,173800,9278768640,7200,7200,7200,7200,0
|
|
20230726,173700,9278768640,7200,7200,7200,7200,0
|
|
20230726,173600,9278768640,7200,7200,7200,7200,0
|
|
20230726,173500,9278768640,7200,7200,7200,7200,0
|
|
20230726,173400,9278768640,7200,7200,7200,7200,0
|
|
20230726,173300,9278768640,7200,7200,7200,7200,0
|
|
20230726,173200,9278768640,7200,7200,7200,7200,0
|
|
20230726,173100,9278768640,7200,7200,7200,7200,0
|
|
20230726,173000,9278768640,7200,7200,7200,7200,0
|
|
20230726,172900,9278768640,7200,7200,7200,7200,0
|
|
20230726,172800,9278768640,7200,7200,7200,7200,0
|
|
20230726,172700,9278768640,7200,7200,7200,7200,0
|
|
20230726,172600,9278768640,7200,7200,7200,7200,0
|
|
20230726,172500,9278768640,7200,7200,7200,7200,0
|
|
20230726,172400,9278768640,7200,7200,7200,7200,0
|
|
20230726,172300,9278768640,7200,7200,7200,7200,0
|
|
20230726,172200,9278768640,7200,7200,7200,7200,0
|
|
20230726,172100,9278768640,7200,7200,7200,7200,0
|
|
20230726,172000,9278768640,7200,7200,7200,7200,0
|
|
20230726,171900,9278768640,7200,7200,7200,7200,0
|
|
20230726,171800,9278768640,7200,7200,7200,7200,0
|
|
20230726,171700,9278768640,7200,7200,7200,7200,0
|
|
20230726,171600,9278768640,7200,7200,7200,7200,11790
|
|
20230726,171500,9278768640,7200,7200,7200,7200,0
|
|
20230726,171400,9278768640,7200,7200,7200,7200,0
|
|
20230726,171300,9278768640,7200,7200,7200,7200,0
|
|
20230726,171200,9278768640,7200,7200,7200,7200,0
|
|
20230726,171100,9278768640,7200,7200,7200,7200,0
|
|
20230726,171000,9278768640,7200,7200,7200,7200,0
|
|
20230726,170900,9278768640,7200,7200,7200,7200,0
|
|
20230726,170800,9278768640,7200,7200,7200,7200,0
|
|
20230726,170700,9278768640,7200,7200,7200,7200,0
|
|
20230726,170600,9278768640,7200,7200,7200,7200,0
|
|
20230726,170500,9278768640,7200,7200,7200,7200,0
|
|
20230726,170400,9278768640,7200,7200,7200,7200,0
|
|
20230726,170300,9278768640,7200,7200,7200,7200,0
|
|
20230726,170200,9278768640,7200,7200,7200,7200,0
|
|
20230726,170100,9278768640,7200,7200,7200,7200,0
|
|
20230726,170000,9278768640,7200,7200,7200,7200,0
|
|
20230726,165900,9278768640,7200,7200,7200,7200,0
|
|
20230726,165800,9278768640,7200,7200,7200,7200,0
|
|
20230726,165700,9278768640,7200,7200,7200,7200,0
|
|
20230726,165600,9278768640,7200,7200,7200,7200,0
|
|
20230726,165500,9278768640,7200,7200,7200,7200,0
|
|
20230726,165400,9278768640,7200,7200,7200,7200,0
|
|
20230726,165300,9278768640,7200,7200,7200,7200,0
|
|
20230726,165200,9278768640,7200,7200,7200,7200,0
|
|
20230726,165100,9278768640,7200,7200,7200,7200,0
|
|
20230726,165000,9278768640,7200,7200,7200,7200,0
|
|
20230726,164900,9278768640,7200,7200,7200,7200,0
|
|
20230726,164800,9278768640,7200,7200,7200,7200,0
|
|
20230726,164700,9278768640,7200,7200,7200,7200,0
|
|
20230726,164600,9278768640,7200,7200,7200,7200,11790
|
|
20230726,164500,9278768640,7200,7200,7200,7200,0
|
|
20230726,164400,9278768640,7200,7200,7200,7200,0
|
|
20230726,164300,9278768640,7200,7200,7200,7200,0
|
|
20230726,164200,9278768640,7200,7200,7200,7200,0
|
|
20230726,164100,9278768640,7200,7200,7200,7200,0
|
|
20230726,164000,9278768640,7200,7200,7200,7200,0
|
|
20230726,163900,9278768640,7200,7200,7200,7200,0
|
|
20230726,163800,9278768640,7200,7200,7200,7200,0
|
|
20230726,163700,9278768640,7200,7200,7200,7200,0
|
|
20230726,163600,9278768640,7200,7200,7200,7200,0
|
|
20230726,163500,9278768640,7200,7200,7200,7200,0
|
|
20230726,163400,9278768640,7200,7200,7200,7200,0
|
|
20230726,163300,9278768640,7200,7200,7200,7200,0
|
|
20230726,163200,9278768640,7200,7200,7200,7200,0
|
|
20230726,163100,9278768640,7200,7200,7200,7200,0
|
|
20230726,163000,9278768640,7200,7200,7200,7200,0
|
|
20230726,162900,9278768640,7200,7200,7200,7200,0
|
|
20230726,162800,9278768640,7200,7200,7200,7200,0
|
|
20230726,162700,9278768640,7200,7200,7200,7200,0
|
|
20230726,162600,9278768640,7200,7200,7200,7200,0
|
|
20230726,162500,9278768640,7200,7200,7200,7200,0
|
|
20230726,162400,9278768640,7200,7200,7200,7200,0
|
|
20230726,162300,9278768640,7200,7200,7200,7200,0
|
|
20230726,162200,9278768640,7200,7200,7200,7200,0
|
|
20230726,162100,9278768640,7200,7200,7200,7200,0
|
|
20230726,162000,9278768640,7200,7200,7200,7200,0
|
|
20230726,161900,9278768640,7200,7200,7200,7200,0
|
|
20230726,161800,9278768640,7200,7200,7200,7200,0
|
|
20230726,161700,9278768640,7200,7200,7200,7200,0
|
|
20230726,161600,9278768640,7200,7200,7200,7200,11790
|
|
20230726,161500,9278768640,7200,7200,7200,7200,0
|
|
20230726,161400,9278768640,7200,7200,7200,7200,0
|
|
20230726,161300,9278768640,7200,7200,7200,7200,0
|
|
20230726,161200,9278768640,7200,7200,7200,7200,0
|
|
20230726,161100,9278768640,7200,7200,7200,7200,0
|
|
20230726,161000,9278768640,7200,7200,7200,7200,0
|
|
20230726,160900,9278768640,7200,7200,7200,7200,0
|
|
20230726,160800,9278768640,7200,7200,7200,7200,0
|
|
20230726,160700,9278768640,7200,7200,7200,7200,0
|
|
20230726,160600,9278768640,7200,7200,7200,7200,0
|
|
20230726,160500,9278768640,7200,7200,7200,7200,0
|
|
20230726,160400,9278768640,7200,7200,7200,7200,0
|
|
20230726,160300,9278768640,7200,7200,7200,7200,0
|
|
20230726,160200,9278768640,7200,7200,7200,7200,0
|
|
20230726,160100,9278768640,7200,7200,7200,7200,0
|
|
20230726,160000,9278768640,7200,7200,7200,7200,0
|
|
20230726,155900,9278768640,7200,7200,7200,7200,0
|
|
20230726,155800,9278768640,7200,7200,7200,7200,0
|
|
20230726,155700,9278768640,7200,7200,7200,7200,0
|
|
20230726,155600,9278768640,7200,7200,7200,7200,0
|
|
20230726,155500,9278768640,7200,7200,7200,7200,0
|
|
20230726,155400,9278768640,7200,7200,7200,7200,0
|
|
20230726,155300,9278768640,7200,7200,7200,7200,0
|
|
20230726,155200,9278768640,7200,7200,7200,7200,0
|
|
20230726,155100,9278768640,7200,7200,7200,7200,0
|
|
20230726,155000,9278768640,7200,7200,7200,7200,0
|
|
20230726,154900,9278768640,7200,7200,7200,7200,0
|
|
20230726,154800,9278768640,7200,7200,7200,7200,0
|
|
20230726,154700,9278768640,7200,7200,7200,7200,0
|
|
20230726,154600,9278768640,7200,7200,7200,7200,11790
|
|
20230726,154500,9278768640,7200,7200,7200,7200,0
|
|
20230726,154400,9278768640,7200,7200,7200,7200,0
|
|
20230726,154300,9278768640,7200,7200,7200,7200,0
|
|
20230726,154200,9278768640,7200,7200,7200,7200,0
|
|
20230726,154100,9278768640,7200,7200,7200,7200,0
|
|
20230726,154000,9278768640,7200,7200,7200,7200,0
|
|
20230726,153900,9278768640,7200,7200,7200,7200,0
|
|
20230726,153800,9278768640,7200,7200,7200,7200,0
|
|
20230726,153700,9278768640,7200,7200,7200,7200,0
|
|
20230726,153600,9278768640,7200,7200,7200,7200,0
|
|
20230726,153500,9278768640,7200,7200,7200,7200,0
|
|
20230726,153400,9278768640,7200,7200,7200,7200,0
|
|
20230726,153300,9278768640,7200,7200,7200,7200,0
|
|
20230726,153200,9278768640,7200,7200,7200,7200,0
|
|
20230726,153100,9278768640,7200,7200,7200,7200,0
|
|
20230726,153000,9278768640,7200,7200,7200,7200,11790
|
|
20230726,152900,9193880640,7200,7200,7200,7200,0
|
|
20230726,152800,9193880640,7200,7200,7200,7200,0
|
|
20230726,152700,9193880640,7200,7200,7200,7200,0
|
|
20230726,152600,9193880640,7200,7200,7200,7200,0
|
|
20230726,152500,9193880640,7200,7200,7200,7200,0
|
|
20230726,152400,9193880640,7200,7200,7200,7200,0
|
|
20230726,152300,9193880640,7200,7200,7200,7200,0
|
|
20230726,152200,9193880640,7200,7200,7200,7200,0
|
|
20230726,152100,9193880640,7200,7200,7200,7200,0
|
|
20230726,152000,9193880640,7200,7200,7200,7200,0
|
|
20230726,151900,9193880640,7200,7190,7200,7190,1790
|
|
20230726,151800,9181007930,7200,7190,7200,7190,6142
|
|
20230726,151700,9136844610,7200,7200,7200,7190,1264
|
|
20230726,151600,9127751350,7190,7190,7200,7190,1546
|
|
20230726,151500,9116635590,7190,7190,7200,7170,810
|
|
20230726,151400,9110812790,7190,7160,7190,7150,1472
|
|
20230726,151300,9100248630,7160,7170,7180,7140,478
|
|
20230726,151200,9096829060,7170,7140,7170,7140,3528
|
|
20230726,151100,9071580620,7150,7160,7160,7150,2847
|
|
20230726,151000,9051223240,7170,7170,7170,7150,2385
|
|
20230726,150900,9034154530,7170,7200,7210,7170,4744
|
|
20230726,150800,9000081660,7200,7190,7200,7180,3749
|
|
20230726,150700,8973120540,7180,7180,7200,7180,649
|
|
20230726,150600,8968458640,7180,7190,7190,7160,1586
|
|
20230726,150500,8957065890,7170,7160,7180,7160,4352
|
|
20230726,150400,8925849810,7170,7190,7200,7170,7342
|
|
20230726,150300,8873095510,7190,7200,7200,7190,896
|
|
20230726,150200,8866649100,7200,7210,7210,7200,80
|
|
20230726,150100,8866072630,7200,7210,7210,7200,1712
|
|
20230726,150000,8853736210,7210,7240,7240,7210,3519
|
|
20230726,145900,8828332740,7220,7220,7230,7220,1742
|
|
20230726,145800,8815747360,7220,7240,7240,7220,1346
|
|
20230726,145700,8806016600,7210,7210,7230,7210,3118
|
|
20230726,145600,8783505300,7200,7200,7200,7200,1890
|
|
20230726,145500,8769897300,7200,7200,7210,7190,3584
|
|
20230726,145400,8744093690,7200,7200,7210,7190,4316
|
|
20230726,145300,8713021790,7190,7190,7200,7190,2422
|
|
20230726,145200,8695607140,7170,7200,7200,7170,1420
|
|
20230726,145100,8685391400,7170,7170,7200,7170,1428
|
|
20230726,145000,8675129910,7190,7170,7200,7170,2813
|
|
20230726,144900,8654915570,7190,7180,7210,7170,1654
|
|
20230726,144800,8643026590,7180,7190,7190,7180,3349
|
|
20230726,144700,8618974970,7200,7210,7210,7190,1649
|
|
20230726,144600,8607101670,7210,7210,7210,7200,2263
|
|
20230726,144500,8590795440,7210,7180,7230,7180,2124
|
|
20230726,144400,8575473870,7180,7210,7210,7180,1305
|
|
20230726,144300,8566075030,7220,7230,7230,7210,347
|
|
20230726,144200,8563571830,7220,7220,7220,7210,501
|
|
20230726,144100,8559955530,7220,7220,7220,7210,1193
|
|
20230726,144000,8551345090,7210,7220,7220,7210,176
|
|
20230726,143900,8550075130,7210,7230,7230,7210,1149
|
|
20230726,143800,8541778970,7230,7230,7230,7230,98
|
|
20230726,143700,8541070430,7220,7230,7250,7220,1527
|
|
20230726,143600,8530030280,7200,7230,7230,7200,3152
|
|
20230726,143500,8507307340,7210,7210,7220,7210,1236
|
|
20230726,143400,8498395770,7210,7210,7210,7210,75
|
|
20230726,143300,8497855020,7220,7220,7220,7200,2378
|
|
20230726,143200,8480723960,7220,7250,7260,7220,4335
|
|
20230726,143100,8449357470,7240,7230,7260,7230,527
|
|
20230726,143000,8445543750,7240,7240,7260,7240,211
|
|
20230726,142900,8444016050,7240,7250,7250,7240,1418
|
|
20230726,142800,8433748050,7250,7250,7250,7220,1316
|
|
20230726,142700,8424221850,7250,7210,7250,7210,2031
|
|
20230726,142600,8409572250,7210,7250,7250,7210,85
|
|
20230726,142500,8408959040,7210,7210,7210,7210,1438
|
|
20230726,142400,8398591060,7210,7220,7220,7210,521
|
|
20230726,142300,8394832650,7210,7210,7210,7210,657
|
|
20230726,142200,8390095680,7210,7210,7250,7200,4383
|
|
20230726,142100,8358386830,7200,7210,7210,7200,1837
|
|
20230726,142000,8345150100,7210,7240,7240,7210,1464
|
|
20230726,141900,8334555160,7250,7250,7260,7240,2187
|
|
20230726,141800,8318701270,7240,7240,7250,7240,1353
|
|
20230726,141700,8308901360,7230,7220,7230,7220,543
|
|
20230726,141600,8304978490,7220,7180,7230,7150,9731
|
|
20230726,141500,8234849980,7180,7200,7200,7180,4534
|
|
20230726,141400,8202247600,7200,7200,7200,7200,383
|
|
20230726,141300,8199490000,7190,7160,7200,7140,3649
|
|
20230726,141200,8173280390,7170,7170,7170,7160,737
|
|
20230726,141100,8167998200,7180,7190,7200,7180,794
|
|
20230726,141000,8162295840,7180,7160,7190,7160,2255
|
|
20230726,140900,8146125640,7120,7170,7180,7120,8058
|
|
20230726,140800,8088542920,7160,7170,7180,7160,506
|
|
20230726,140700,8084916160,7180,7170,7180,7170,2553
|
|
20230726,140600,8066611110,7180,7180,7190,7170,3462
|
|
20230726,140500,8041767290,7180,7200,7200,7180,333
|
|
20230726,140400,8039374260,7180,7190,7200,7170,3072
|
|
20230726,140300,8017316010,7190,7180,7200,7180,4381
|
|
20230726,140200,7985840390,7180,7180,7220,7180,401
|
|
20230726,140100,7982958430,7180,7160,7200,7160,1776
|
|
20230726,140000,7970197090,7160,7190,7190,7160,6696
|
|
20230726,135900,7922242140,7170,7150,7170,7150,1208
|
|
20230726,135800,7913586310,7150,7130,7160,7130,339
|
|
20230726,135700,7911166790,7130,7160,7160,7120,7428
|
|
20230726,135600,7858221510,7130,7170,7170,7130,3003
|
|
20230726,135500,7836765100,7130,7190,7190,7130,12633
|
|
20230726,135400,7746291570,7190,7200,7220,7190,6008
|
|
20230726,135300,7703073880,7200,7180,7200,7180,8208
|
|
20230726,135200,7644053930,7190,7200,7200,7180,1807
|
|
20230726,135100,7631057460,7210,7190,7220,7190,576
|
|
20230726,135000,7626915180,7190,7170,7190,7170,577
|
|
20230726,134900,7622775280,7180,7190,7200,7180,4256
|
|
20230726,134800,7592199560,7200,7200,7210,7200,774
|
|
20230726,134700,7586624930,7210,7200,7210,7200,300
|
|
20230726,134600,7584464780,7180,7220,7220,7180,919
|
|
20230726,134500,7577847460,7210,7190,7210,7190,990
|
|
20230726,134400,7570722110,7200,7200,7210,7190,1497
|
|
20230726,134300,7559945310,7200,7210,7210,7200,3610
|
|
20230726,134200,7533922310,7210,7190,7210,7190,2705
|
|
20230726,134100,7514457040,7200,7200,7200,7180,869
|
|
20230726,134000,7508210310,7170,7150,7210,7150,851
|
|
20230726,133900,7502112820,7150,7230,7230,7140,19090
|
|
20230726,133800,7365081140,7230,7230,7240,7230,992
|
|
20230726,133700,7357900170,7230,7220,7230,7200,1797
|
|
20230726,133600,7344936190,7220,7230,7230,7220,664
|
|
20230726,133500,7340141610,7220,7250,7250,7220,6502
|
|
20230726,133400,7293116110,7250,7220,7270,7220,1635
|
|
20230726,133300,7281277300,7200,7220,7240,7200,1948
|
|
20230726,133200,7267225500,7200,7190,7220,7190,1798
|
|
20230726,133100,7254272100,7190,7200,7200,7190,1135
|
|
20230726,133000,7246102210,7200,7220,7240,7200,992
|
|
20230726,132900,7238939150,7200,7200,7230,7190,6259
|
|
20230726,132800,7193840990,7200,7230,7230,7190,2190
|
|
20230726,132700,7178076770,7200,7210,7220,7200,4134
|
|
20230726,132600,7148274440,7210,7230,7240,7210,2989
|
|
20230726,132500,7126691000,7230,7260,7260,7200,1995
|
|
20230726,132400,7112258160,7250,7230,7250,7210,1736
|
|
20230726,132300,7099694800,7230,7220,7230,7220,321
|
|
20230726,132200,7097374720,7220,7240,7240,7220,3
|
|
20230726,132100,7097353030,7250,7230,7250,7230,826
|
|
20230726,132000,7091381030,7230,7260,7260,7230,5129
|
|
20230726,131900,7054296040,7250,7220,7250,7220,2735
|
|
20230726,131800,7034505800,7210,7190,7210,7170,910
|
|
20230726,131700,7027958450,7190,7200,7200,7190,120
|
|
20230726,131600,7027095430,7210,7200,7220,7200,1744
|
|
20230726,131500,7014538000,7220,7200,7220,7200,696
|
|
20230726,131400,7009523680,7200,7200,7200,7190,4619
|
|
20230726,131300,6976268610,7190,7180,7190,7170,1679
|
|
20230726,131200,6964202480,7170,7160,7180,7150,2776
|
|
20230726,131100,6944321290,7160,7150,7170,7150,5324
|
|
20230726,131000,6906229110,7150,7150,7160,7140,2080
|
|
20230726,130900,6891339070,7140,7140,7160,7130,583
|
|
20230726,130800,6887176580,7140,7130,7140,7110,9855
|
|
20230726,130700,6817045500,7130,7150,7150,7130,6637
|
|
20230726,130600,6769646010,7160,7180,7180,7160,2505
|
|
20230726,130500,6751696900,7180,7180,7180,7170,319
|
|
20230726,130400,6749409450,7180,7180,7180,7180,344
|
|
20230726,130300,6746939530,7180,7190,7190,7180,1053
|
|
20230726,130200,6739372980,7180,7180,7200,7180,312
|
|
20230726,130100,6737132120,7200,7170,7200,7170,323
|
|
20230726,130000,6734816180,7200,7170,7200,7170,617
|
|
20230726,125900,6730391760,7170,7200,7200,7170,2432
|
|
20230726,125800,6712915140,7200,7200,7200,7180,1301
|
|
20230726,125700,6703553920,7180,7190,7200,7180,3947
|
|
20230726,125600,6675174970,7200,7200,7210,7200,2838
|
|
20230726,125500,6654730520,7200,7200,7210,7190,1338
|
|
20230726,125400,6645101530,7200,7200,7200,7200,589
|
|
20230726,125300,6640860730,7210,7190,7210,7190,448
|
|
20230726,125200,6637639560,7200,7220,7220,7190,906
|
|
20230726,125100,6631115220,7200,7210,7220,7200,694
|
|
20230726,125000,6626114650,7220,7200,7220,7180,1394
|
|
20230726,124900,6616081530,7200,7180,7200,7170,422
|
|
20230726,124800,6613052550,7190,7180,7190,7180,678
|
|
20230726,124700,6608180730,7180,7180,7180,7160,1538
|
|
20230726,124600,6597156720,7140,7160,7180,7140,2064
|
|
20230726,124500,6582387150,7160,7140,7160,7140,748
|
|
20230726,124400,6577045410,7140,7160,7160,7140,2254
|
|
20230726,124300,6560916230,7160,7160,7170,7140,2486
|
|
20230726,124200,6543139850,7150,7140,7160,7140,1293
|
|
20230726,124100,6533894620,7140,7160,7170,7140,1934
|
|
20230726,124000,6520065870,7160,7140,7170,7140,740
|
|
20230726,123900,6514769290,7130,7140,7170,7130,5695
|
|
20230726,123800,6474064640,7160,7150,7160,7140,3189
|
|
20230726,123700,6451268920,7150,7150,7160,7140,2252
|
|
20230726,123600,6435170690,7150,7160,7160,7150,1513
|
|
20230726,123500,6424352340,7160,7150,7160,7140,3278
|
|
20230726,123400,6400918420,7170,7150,7170,7150,5901
|
|
20230726,123300,6358711110,7150,7200,7200,7150,17670
|
|
20230726,123200,6232194310,7200,7200,7210,7200,1485
|
|
20230726,123100,6221499310,7200,7180,7200,7180,593
|
|
20230726,123000,6217237260,7180,7190,7190,7180,1145
|
|
20230726,122900,6209015730,7190,7180,7190,7180,633
|
|
20230726,122800,6204468520,7180,7180,7180,7170,1882
|
|
20230726,122700,6190971490,7180,7210,7220,7180,4427
|
|
20230726,122600,6159134620,7190,7190,7210,7190,651
|
|
20230726,122500,6154452200,7190,7190,7220,7180,885
|
|
20230726,122400,6148085630,7190,7190,7220,7180,2178
|
|
20230726,122300,6132415280,7190,7210,7210,7180,32837
|
|
20230726,122200,5895960020,7210,7240,7240,7210,2060
|
|
20230726,122100,5881081110,7260,7230,7260,7230,961
|
|
20230726,122000,5874114540,7230,7230,7250,7230,1250
|
|
20230726,121900,5865067970,7230,7230,7240,7230,594
|
|
20230726,121800,5860772600,7230,7230,7230,7230,340
|
|
20230726,121700,5858314400,7230,7230,7230,7230,178
|
|
20230726,121600,5857027460,7230,7230,7240,7230,2254
|
|
20230726,121500,5840729990,7230,7230,7230,7230,1443
|
|
20230726,121400,5830297100,7230,7240,7240,7230,2123
|
|
20230726,121300,5814938310,7240,7250,7250,7240,586
|
|
20230726,121200,5810695470,7240,7230,7240,7220,1060
|
|
20230726,121100,5803027020,7230,7230,7230,7220,766
|
|
20230726,121000,5797495440,7210,7240,7240,7210,3422
|
|
20230726,120900,5772805880,7220,7220,7220,7220,433
|
|
20230726,120800,5769679620,7220,7220,7220,7220,279
|
|
20230726,120700,5767665240,7240,7220,7240,7220,2569
|
|
20230726,120600,5749117020,7220,7220,7220,7220,2979
|
|
20230726,120500,5727608640,7220,7230,7230,7220,3063
|
|
20230726,120400,5705468650,7250,7240,7250,7230,666
|
|
20230726,120300,5700648850,7240,7250,7250,7240,394
|
|
20230726,120200,5697795340,7250,7240,7250,7240,1391
|
|
20230726,120100,5687712680,7250,7260,7260,7230,226
|
|
20230726,120000,5686077200,7260,7260,7260,7230,554
|
|
20230726,115900,5682063470,7230,7240,7260,7230,1452
|
|
20230726,115800,5671551720,7250,7230,7260,7230,436
|
|
20230726,115700,5668395180,7260,7250,7260,7230,1576
|
|
20230726,115600,5656978310,7250,7260,7260,7240,787
|
|
20230726,115500,5651272310,7240,7230,7260,7230,931
|
|
20230726,115400,5644523320,7260,7230,7260,7230,616
|
|
20230726,115300,5640060830,7240,7230,7240,7230,1063
|
|
20230726,115200,5632366530,7230,7230,7240,7220,778
|
|
20230726,115100,5626744760,7220,7240,7240,7220,2308
|
|
20230726,115000,5610078950,7220,7220,7230,7220,413
|
|
20230726,114900,5607095090,7220,7240,7250,7220,2338
|
|
20230726,114800,5590186880,7240,7230,7250,7230,6342
|
|
20230726,114700,5544314640,7240,7230,7250,7230,501
|
|
20230726,114600,5540690990,7230,7240,7240,7230,4701
|
|
20230726,114500,5506679200,7240,7240,7250,7240,1040
|
|
20230726,114400,5499143100,7240,7250,7250,7240,107
|
|
20230726,114300,5498367370,7240,7240,7280,7230,1593
|
|
20230726,114200,5486825270,7240,7240,7240,7240,375
|
|
20230726,114100,5484110270,7240,7240,7240,7240,376
|
|
20230726,114000,5481388030,7230,7240,7240,7230,1169
|
|
20230726,113900,5472926810,7230,7240,7240,7230,1943
|
|
20230726,113800,5458875820,7230,7230,7240,7230,272
|
|
20230726,113700,5456907560,7230,7230,7230,7230,456
|
|
20230726,113600,5453610680,7240,7230,7240,7230,776
|
|
20230726,113500,5447993200,7210,7210,7210,7210,633
|
|
20230726,113400,5443429270,7210,7220,7230,7210,4095
|
|
20230726,113300,5413839480,7230,7230,7230,7220,2068
|
|
20230726,113200,5398907450,7230,7220,7240,7220,1639
|
|
20230726,113100,5387049750,7230,7260,7260,7230,3515
|
|
20230726,113000,5361604700,7260,7260,7260,7250,2055
|
|
20230726,112900,5346702970,7260,7260,7260,7250,821
|
|
20230726,112800,5340744570,7260,7260,7300,7260,624
|
|
20230726,112700,5336210700,7260,7250,7260,7250,660
|
|
20230726,112600,5331424360,7260,7230,7260,7230,4863
|
|
20230726,112500,5296189000,7220,7240,7240,7220,4970
|
|
20230726,112400,5260239280,7230,7230,7250,7230,2425
|
|
20230726,112300,5242686510,7220,7250,7250,7220,880
|
|
20230726,112200,5236332820,7220,7250,7250,7220,153
|
|
20230726,112100,5235228010,7250,7240,7250,7230,412
|
|
20230726,112000,5232248760,7240,7250,7250,7230,196
|
|
20230726,111900,5230830140,7260,7260,7260,7240,6367
|
|
20230726,111800,5184640300,7270,7270,7310,7270,1020
|
|
20230726,111700,5177196920,7260,7260,7260,7250,590
|
|
20230726,111600,5172916650,7250,7270,7270,7250,878
|
|
20230726,111500,5166540850,7270,7260,7280,7260,3528
|
|
20230726,111400,5140927120,7260,7260,7280,7250,3344
|
|
20230726,111300,5116649430,7250,7250,7260,7250,158
|
|
20230726,111200,5115502430,7240,7270,7270,7240,5271
|
|
20230726,111100,5077260390,7270,7240,7270,7230,682
|
|
20230726,111000,5072323200,7230,7260,7260,7230,317
|
|
20230726,110900,5070028800,7260,7260,7260,7230,2435
|
|
20230726,110800,5052401980,7260,7260,7260,7250,3561
|
|
20230726,110700,5026549130,7260,7260,7280,7260,7843
|
|
20230726,110600,4969558180,7270,7290,7290,7270,101
|
|
20230726,110500,4968823670,7300,7300,7300,7270,1032
|
|
20230726,110400,4961311680,7300,7310,7320,7290,3016
|
|
20230726,110300,4939299690,7310,7290,7310,7290,572
|
|
20230726,110200,4935123230,7300,7300,7320,7290,2788
|
|
20230726,110100,4914771500,7300,7290,7300,7290,8907
|
|
20230726,110000,4849774850,7290,7280,7290,7280,414
|
|
20230726,105900,4846759240,7290,7290,7290,7260,1116
|
|
20230726,105800,4838644600,7260,7260,7270,7250,6055
|
|
20230726,105700,4794645220,7260,7260,7270,7250,3919
|
|
20230726,105600,4766184580,7250,7230,7250,7230,2223
|
|
20230726,105500,4750080110,7230,7240,7240,7220,700
|
|
20230726,105400,4745023610,7210,7220,7250,7210,1252
|
|
20230726,105300,4735970680,7220,7230,7240,7200,2254
|
|
20230726,105200,4719708780,7230,7240,7240,7150,13825
|
|
20230726,105100,4620532960,7130,7240,7250,7130,15657
|
|
20230726,105000,4507597770,7200,7210,7250,7170,11230
|
|
20230726,104900,4426675960,7200,7190,7210,7170,4771
|
|
20230726,104800,4392372420,7190,7160,7210,7160,7696
|
|
20230726,104700,4337074860,7160,7160,7180,7100,14167
|
|
20230726,104600,4236010120,7160,7170,7210,7110,12694
|
|
20230726,104500,4145424180,7220,7190,7220,7150,23022
|
|
20230726,104400,3980172820,7190,7240,7240,7160,28883
|
|
20230726,104300,3772301480,7230,7240,7250,7220,4268
|
|
20230726,104200,3741444580,7240,7240,7250,7240,74
|
|
20230726,104100,3740908210,7240,7230,7240,7220,7169
|
|
20230726,104000,3689045170,7230,7240,7250,7210,13219
|
|
20230726,103900,3593464720,7250,7250,7250,7250,1403
|
|
20230726,103800,3583292970,7250,7250,7250,7250,1544
|
|
20230726,103700,3572098970,7250,7240,7250,7240,1797
|
|
20230726,103600,3559076410,7240,7240,7250,7240,5063
|
|
20230726,103500,3522384810,7240,7260,7270,7240,4686
|
|
20230726,103400,3488408370,7260,7250,7260,7250,1520
|
|
20230726,103300,3477388040,7250,7260,7270,7250,1212
|
|
20230726,103200,3468597800,7250,7260,7260,7240,5430
|
|
20230726,103100,3429230660,7280,7260,7280,7250,9686
|
|
20230726,103000,3358881040,7260,7280,7280,7250,4937
|
|
20230726,102900,3323026200,7280,7280,7280,7270,4246
|
|
20230726,102800,3292126100,7270,7280,7290,7270,2810
|
|
20230726,102700,3271646220,7270,7280,7280,7270,2578
|
|
20230726,102600,3252879900,7280,7280,7280,7280,4601
|
|
20230726,102500,3219384620,7270,7300,7300,7270,1158
|
|
20230726,102400,3210945770,7300,7290,7310,7280,5823
|
|
20230726,102300,3168448540,7300,7290,7300,7290,79
|
|
20230726,102200,3167872610,7290,7290,7300,7260,14233
|
|
20230726,102100,3064219160,7300,7300,7300,7290,3612
|
|
20230726,102000,3037853320,7300,7320,7320,7300,2310
|
|
20230726,101900,3020986910,7310,7310,7320,7300,1200
|
|
20230726,101800,3012219620,7310,7310,7310,7300,1425
|
|
20230726,101700,3001803670,7310,7320,7320,7300,855
|
|
20230726,101600,2995561040,7290,7330,7330,7290,905
|
|
20230726,101500,2988939940,7330,7310,7330,7300,4788
|
|
20230726,101400,2953978540,7320,7320,7320,7310,764
|
|
20230726,101300,2948389530,7320,7310,7320,7310,612
|
|
20230726,101200,2943913690,7320,7310,7340,7310,3219
|
|
20230726,101100,2920352610,7310,7310,7310,7310,383
|
|
20230726,101000,2917552880,7310,7280,7310,7280,5588
|
|
20230726,100900,2876816910,7280,7270,7280,7270,1700
|
|
20230726,100800,2864446910,7270,7280,7280,7270,1246
|
|
20230726,100700,2855381970,7280,7300,7300,7280,760
|
|
20230726,100600,2849841890,7300,7270,7300,7260,3687
|
|
20230726,100500,2823024960,7270,7300,7300,7270,1691
|
|
20230726,100400,2810730760,7300,7250,7300,7240,5851
|
|
20230726,100300,2768205460,7240,7260,7260,7240,19599
|
|
20230726,100200,2626128730,7270,7270,7270,7260,3035
|
|
20230726,100100,2604064860,7270,7270,7280,7270,1295
|
|
20230726,100000,2594650120,7280,7290,7290,7260,3442
|
|
20230726,095900,2569627020,7300,7280,7300,7280,1117
|
|
20230726,095800,2561494080,7280,7310,7310,7280,2330
|
|
20230726,095700,2544523670,7280,7320,7320,7280,10440
|
|
20230726,095600,2468270860,7320,7340,7350,7320,2305
|
|
20230726,095500,2451390160,7320,7320,7320,7310,1508
|
|
20230726,095400,2440351640,7330,7330,7330,7320,2118
|
|
20230726,095300,2424847840,7320,7340,7340,7320,1758
|
|
20230726,095200,2411967090,7340,7330,7350,7330,553
|
|
20230726,095100,2407908990,7330,7330,7340,7330,1214
|
|
20230726,095000,2399005790,7320,7340,7340,7320,1341
|
|
20230726,094900,2389177250,7340,7350,7360,7340,6522
|
|
20230726,094800,2341278390,7370,7370,7370,7370,111
|
|
20230726,094700,2340460320,7370,7340,7370,7340,1485
|
|
20230726,094600,2329552090,7340,7380,7380,7340,606
|
|
20230726,094500,2325098780,7380,7390,7390,7380,339
|
|
20230726,094400,2322594960,7390,7370,7390,7330,1125
|
|
20230726,094300,2314326330,7320,7360,7370,7320,3714
|
|
20230726,094200,2287130180,7360,7360,7370,7310,6276
|
|
20230726,094100,2241163580,7360,7350,7360,7320,5122
|
|
20230726,094000,2203575640,7360,7390,7390,7330,2554
|
|
20230726,093900,2184773950,7400,7430,7430,7400,5298
|
|
20230726,093800,2145558430,7430,7420,7460,7420,1528
|
|
20230726,093700,2134217370,7470,7420,7470,7420,4718
|
|
20230726,093600,2099205460,7470,7440,7470,7420,5345
|
|
20230726,093500,2059525040,7430,7450,7470,7430,2934
|
|
20230726,093400,2037673270,7480,7500,7500,7450,2963
|
|
20230726,093300,2015550560,7500,7460,7520,7460,2533
|
|
20230726,093200,1996571020,7460,7550,7550,7460,4860
|
|
20230726,093100,1960224880,7550,7450,7550,7440,6393
|
|
20230726,093000,1912499390,7450,7450,7450,7420,4341
|
|
20230726,092900,1880185540,7450,7390,7450,7390,4640
|
|
20230726,092800,1845813330,7380,7370,7410,7370,3990
|
|
20230726,092700,1816342030,7370,7370,7380,7360,2219
|
|
20230726,092600,1800000670,7370,7310,7370,7310,10083
|
|
20230726,092500,1725956780,7320,7300,7320,7270,2557
|
|
20230726,092400,1707331030,7280,7280,7310,7270,8451
|
|
20230726,092300,1645803820,7290,7280,7300,7280,2289
|
|
20230726,092200,1629115180,7280,7270,7300,7270,3229
|
|
20230726,092100,1605601400,7280,7290,7300,7270,6818
|
|
20230726,092000,1555976120,7300,7300,7300,7290,4153
|
|
20230726,091900,1525682510,7340,7310,7340,7300,2037
|
|
20230726,091800,1510796460,7300,7340,7370,7300,1756
|
|
20230726,091700,1497943690,7340,7320,7340,7270,13817
|
|
20230726,091600,1397159220,7310,7290,7330,7290,2464
|
|
20230726,091500,1379168370,7290,7270,7300,7260,4555
|
|
20230726,091400,1346011560,7270,7230,7290,7230,8603
|
|
20230726,091300,1283665930,7230,7290,7310,7230,41703
|
|
20230726,091200,980737280,7290,7340,7340,7270,23268
|
|
20230726,091100,810760570,7360,7350,7400,7330,8738
|
|
20230726,091000,746602920,7350,7360,7360,7350,16480
|
|
20230726,090900,625319110,7370,7390,7400,7370,5624
|
|
20230726,090800,583743130,7380,7340,7380,7320,13033
|
|
20230726,090700,487876350,7340,7370,7380,7320,14815
|
|
20230726,090600,379089270,7380,7370,7400,7360,7203
|
|
20230726,090500,326006530,7370,7380,7390,7370,11488
|
|
20230726,090400,241156590,7380,7400,7400,7370,6245
|
|
20230726,090300,194998850,7400,7450,7450,7400,6751
|
|
20230726,090200,144934780,7440,7430,7440,7430,919
|
|
20230726,090100,138106050,7430,7510,7510,7410,11788
|
|
20230726,090000,50151020,7510,7520,7590,7510,4908
|