641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193800,7461134790,11910,11910,11910,11910,13181
|
|
20230726,193700,7461134790,11910,11910,11910,11910,0
|
|
20230726,193600,7461134790,11910,11910,11910,11910,0
|
|
20230726,193500,7461134790,11910,11910,11910,11910,0
|
|
20230726,193400,7461134790,11910,11910,11910,11910,0
|
|
20230726,193300,7461134790,11910,11910,11910,11910,0
|
|
20230726,193200,7461134790,11910,11910,11910,11910,0
|
|
20230726,193100,7461134790,11910,11910,11910,11910,0
|
|
20230726,193000,7461134790,11910,11910,11910,11910,0
|
|
20230726,192900,7461134790,11910,11910,11910,11910,0
|
|
20230726,192800,7461134790,11910,11910,11910,11910,0
|
|
20230726,192700,7461134790,11910,11910,11910,11910,0
|
|
20230726,192600,7461134790,11910,11910,11910,11910,0
|
|
20230726,192500,7461134790,11910,11910,11910,11910,0
|
|
20230726,192400,7461134790,11910,11910,11910,11910,0
|
|
20230726,192300,7461134790,11910,11910,11910,11910,0
|
|
20230726,192200,7461134790,11910,11910,11910,11910,0
|
|
20230726,192100,7461134790,11910,11910,11910,11910,0
|
|
20230726,192000,7461134790,11910,11910,11910,11910,0
|
|
20230726,191900,7461134790,11910,11910,11910,11910,0
|
|
20230726,191800,7461134790,11910,11910,11910,11910,0
|
|
20230726,191700,7461134790,11910,11910,11910,11910,0
|
|
20230726,191600,7461134790,11910,11910,11910,11910,0
|
|
20230726,191500,7461134790,11910,11910,11910,11910,0
|
|
20230726,191400,7461134790,11910,11910,11910,11910,0
|
|
20230726,191300,7461134790,11910,11910,11910,11910,0
|
|
20230726,191200,7461134790,11910,11910,11910,11910,0
|
|
20230726,191100,7461134790,11910,11910,11910,11910,0
|
|
20230726,191000,7461134790,11910,11910,11910,11910,0
|
|
20230726,190900,7461134790,11910,11910,11910,11910,0
|
|
20230726,190800,7461134790,11910,11910,11910,11910,13181
|
|
20230726,190700,7461134790,11910,11910,11910,11910,0
|
|
20230726,190600,7461134790,11910,11910,11910,11910,0
|
|
20230726,190500,7461134790,11910,11910,11910,11910,0
|
|
20230726,190400,7461134790,11910,11910,11910,11910,0
|
|
20230726,190300,7461134790,11910,11910,11910,11910,0
|
|
20230726,190200,7461134790,11910,11910,11910,11910,0
|
|
20230726,190100,7461134790,11910,11910,11910,11910,0
|
|
20230726,190000,7461134790,11910,11910,11910,11910,0
|
|
20230726,185900,7461134790,11910,11910,11910,11910,0
|
|
20230726,185800,7461134790,11910,11910,11910,11910,0
|
|
20230726,185700,7461134790,11910,11910,11910,11910,0
|
|
20230726,185600,7461134790,11910,11910,11910,11910,0
|
|
20230726,185500,7461134790,11910,11910,11910,11910,0
|
|
20230726,185400,7461134790,11910,11910,11910,11910,0
|
|
20230726,185300,7461134790,11910,11910,11910,11910,0
|
|
20230726,185200,7461134790,11910,11910,11910,11910,0
|
|
20230726,185100,7461134790,11910,11910,11910,11910,0
|
|
20230726,185000,7461134790,11910,11910,11910,11910,0
|
|
20230726,184900,7461134790,11910,11910,11910,11910,0
|
|
20230726,184800,7461134790,11910,11910,11910,11910,0
|
|
20230726,184700,7461134790,11910,11910,11910,11910,0
|
|
20230726,184600,7461134790,11910,11910,11910,11910,0
|
|
20230726,184500,7461134790,11910,11910,11910,11910,0
|
|
20230726,184400,7461134790,11910,11910,11910,11910,0
|
|
20230726,184300,7461134790,11910,11910,11910,11910,0
|
|
20230726,184200,7461134790,11910,11910,11910,11910,0
|
|
20230726,184100,7461134790,11910,11910,11910,11910,0
|
|
20230726,184000,7461134790,11910,11910,11910,11910,0
|
|
20230726,183900,7461134790,11910,11910,11910,11910,0
|
|
20230726,183800,7461134790,11910,11910,11910,11910,13181
|
|
20230726,183700,7461134790,11910,11910,11910,11910,0
|
|
20230726,183600,7461134790,11910,11910,11910,11910,0
|
|
20230726,183500,7461134790,11910,11910,11910,11910,0
|
|
20230726,183400,7461134790,11910,11910,11910,11910,0
|
|
20230726,183300,7461134790,11910,11910,11910,11910,0
|
|
20230726,183200,7461134790,11910,11910,11910,11910,0
|
|
20230726,183100,7461134790,11910,11910,11910,11910,0
|
|
20230726,183000,7461134790,11910,11910,11910,11910,0
|
|
20230726,182900,7461134790,11910,11910,11910,11910,0
|
|
20230726,182800,7461134790,11910,11910,11910,11910,0
|
|
20230726,182700,7461134790,11910,11910,11910,11910,0
|
|
20230726,182600,7461134790,11910,11910,11910,11910,0
|
|
20230726,182500,7461134790,11910,11910,11910,11910,0
|
|
20230726,182400,7461134790,11910,11910,11910,11910,0
|
|
20230726,182300,7461134790,11910,11910,11910,11910,0
|
|
20230726,182200,7461134790,11910,11910,11910,11910,0
|
|
20230726,182100,7461134790,11910,11910,11910,11910,0
|
|
20230726,182000,7461134790,11910,11910,11910,11910,0
|
|
20230726,181900,7461134790,11910,11910,11910,11910,0
|
|
20230726,181800,7461134790,11910,11910,11910,11910,0
|
|
20230726,181700,7461134790,11910,11910,11910,11910,0
|
|
20230726,181600,7461134790,11910,11910,11910,11910,0
|
|
20230726,181500,7461134790,11910,11910,11910,11910,0
|
|
20230726,181400,7461134790,11910,11910,11910,11910,0
|
|
20230726,181300,7461134790,11910,11910,11910,11910,0
|
|
20230726,181200,7461134790,11910,11910,11910,11910,0
|
|
20230726,181100,7461134790,11910,11910,11910,11910,0
|
|
20230726,181000,7461134790,11910,11910,11910,11910,0
|
|
20230726,180900,7461134790,11910,11910,11910,11910,0
|
|
20230726,180800,7461134790,11910,11910,11910,11910,13181
|
|
20230726,180700,7461134790,11910,11910,11910,11910,0
|
|
20230726,180600,7461134790,11910,11910,11910,11910,0
|
|
20230726,180500,7461134790,11910,11910,11910,11910,0
|
|
20230726,180400,7461134790,11910,11910,11910,11910,0
|
|
20230726,180300,7461134790,11910,11910,11910,11910,0
|
|
20230726,180200,7461134790,11910,11910,11910,11910,0
|
|
20230726,180100,7461134790,11910,11910,11910,11910,0
|
|
20230726,180000,7461134790,11910,11910,11910,11910,0
|
|
20230726,175900,7461134790,11910,11910,11910,11910,0
|
|
20230726,175800,7461134790,11910,11910,11910,11910,0
|
|
20230726,175700,7461134790,11910,11910,11910,11910,0
|
|
20230726,175600,7461134790,11910,11910,11910,11910,0
|
|
20230726,175500,7461134790,11910,11910,11910,11910,0
|
|
20230726,175400,7461134790,11910,11910,11910,11910,0
|
|
20230726,175300,7461134790,11910,11910,11910,11910,0
|
|
20230726,175200,7461134790,11910,11910,11910,11910,0
|
|
20230726,175100,7461134790,11910,11910,11910,11910,0
|
|
20230726,175000,7461134790,11910,11910,11910,11910,0
|
|
20230726,174900,7461134790,11910,11910,11910,11910,0
|
|
20230726,174800,7461134790,11910,11910,11910,11910,0
|
|
20230726,174700,7461134790,11910,11910,11910,11910,0
|
|
20230726,174600,7461134790,11910,11910,11910,11910,0
|
|
20230726,174500,7461134790,11910,11910,11910,11910,0
|
|
20230726,174400,7461134790,11910,11910,11910,11910,0
|
|
20230726,174300,7461134790,11910,11910,11910,11910,0
|
|
20230726,174200,7461134790,11910,11910,11910,11910,0
|
|
20230726,174100,7461134790,11910,11910,11910,11910,0
|
|
20230726,174000,7461134790,11910,11910,11910,11910,0
|
|
20230726,173900,7461134790,11910,11910,11910,11910,0
|
|
20230726,173800,7461134790,11910,11910,11910,11910,13181
|
|
20230726,173700,7461134790,11910,11910,11910,11910,0
|
|
20230726,173600,7461134790,11910,11910,11910,11910,0
|
|
20230726,173500,7461134790,11910,11910,11910,11910,0
|
|
20230726,173400,7461134790,11910,11910,11910,11910,0
|
|
20230726,173300,7461134790,11910,11910,11910,11910,0
|
|
20230726,173200,7461134790,11910,11910,11910,11910,0
|
|
20230726,173100,7461134790,11910,11910,11910,11910,0
|
|
20230726,173000,7461134790,11910,11910,11910,11910,0
|
|
20230726,172900,7461134790,11910,11910,11910,11910,0
|
|
20230726,172800,7461134790,11910,11910,11910,11910,0
|
|
20230726,172700,7461134790,11910,11910,11910,11910,0
|
|
20230726,172600,7461134790,11910,11910,11910,11910,0
|
|
20230726,172500,7461134790,11910,11910,11910,11910,0
|
|
20230726,172400,7461134790,11910,11910,11910,11910,0
|
|
20230726,172300,7461134790,11910,11910,11910,11910,0
|
|
20230726,172200,7461134790,11910,11910,11910,11910,0
|
|
20230726,172100,7461134790,11910,11910,11910,11910,0
|
|
20230726,172000,7461134790,11910,11910,11910,11910,0
|
|
20230726,171900,7461134790,11910,11910,11910,11910,0
|
|
20230726,171800,7461134790,11910,11910,11910,11910,0
|
|
20230726,171700,7461134790,11910,11910,11910,11910,0
|
|
20230726,171600,7461134790,11910,11910,11910,11910,0
|
|
20230726,171500,7461134790,11910,11910,11910,11910,0
|
|
20230726,171400,7461134790,11910,11910,11910,11910,0
|
|
20230726,171300,7461134790,11910,11910,11910,11910,0
|
|
20230726,171200,7461134790,11910,11910,11910,11910,0
|
|
20230726,171100,7461134790,11910,11910,11910,11910,0
|
|
20230726,171000,7461134790,11910,11910,11910,11910,0
|
|
20230726,170900,7461134790,11910,11910,11910,11910,0
|
|
20230726,170800,7461134790,11910,11910,11910,11910,13181
|
|
20230726,170700,7461134790,11910,11910,11910,11910,0
|
|
20230726,170600,7461134790,11910,11910,11910,11910,0
|
|
20230726,170500,7461134790,11910,11910,11910,11910,0
|
|
20230726,170400,7461134790,11910,11910,11910,11910,0
|
|
20230726,170300,7461134790,11910,11910,11910,11910,0
|
|
20230726,170200,7461134790,11910,11910,11910,11910,0
|
|
20230726,170100,7461134790,11910,11910,11910,11910,0
|
|
20230726,170000,7461134790,11910,11910,11910,11910,0
|
|
20230726,165900,7461134790,11910,11910,11910,11910,0
|
|
20230726,165800,7461134790,11910,11910,11910,11910,0
|
|
20230726,165700,7461134790,11910,11910,11910,11910,0
|
|
20230726,165600,7461134790,11910,11910,11910,11910,0
|
|
20230726,165500,7461134790,11910,11910,11910,11910,0
|
|
20230726,165400,7461134790,11910,11910,11910,11910,0
|
|
20230726,165300,7461134790,11910,11910,11910,11910,0
|
|
20230726,165200,7461134790,11910,11910,11910,11910,0
|
|
20230726,165100,7461134790,11910,11910,11910,11910,0
|
|
20230726,165000,7461134790,11910,11910,11910,11910,0
|
|
20230726,164900,7461134790,11910,11910,11910,11910,0
|
|
20230726,164800,7461134790,11910,11910,11910,11910,0
|
|
20230726,164700,7461134790,11910,11910,11910,11910,0
|
|
20230726,164600,7461134790,11910,11910,11910,11910,0
|
|
20230726,164500,7461134790,11910,11910,11910,11910,0
|
|
20230726,164400,7461134790,11910,11910,11910,11910,0
|
|
20230726,164300,7461134790,11910,11910,11910,11910,0
|
|
20230726,164200,7461134790,11910,11910,11910,11910,0
|
|
20230726,164100,7461134790,11910,11910,11910,11910,0
|
|
20230726,164000,7461134790,11910,11910,11910,11910,0
|
|
20230726,163900,7461134790,11910,11910,11910,11910,0
|
|
20230726,163800,7461134790,11910,11910,11910,11910,13181
|
|
20230726,163700,7461134790,11910,11910,11910,11910,0
|
|
20230726,163600,7461134790,11910,11910,11910,11910,0
|
|
20230726,163500,7461134790,11910,11910,11910,11910,0
|
|
20230726,163400,7461134790,11910,11910,11910,11910,0
|
|
20230726,163300,7461134790,11910,11910,11910,11910,0
|
|
20230726,163200,7461134790,11910,11910,11910,11910,0
|
|
20230726,163100,7461134790,11910,11910,11910,11910,0
|
|
20230726,163000,7461134790,11910,11910,11910,11910,0
|
|
20230726,162900,7461134790,11910,11910,11910,11910,0
|
|
20230726,162800,7461134790,11910,11910,11910,11910,0
|
|
20230726,162700,7461134790,11910,11910,11910,11910,0
|
|
20230726,162600,7461134790,11910,11910,11910,11910,0
|
|
20230726,162500,7461134790,11910,11910,11910,11910,0
|
|
20230726,162400,7461134790,11910,11910,11910,11910,0
|
|
20230726,162300,7461134790,11910,11910,11910,11910,0
|
|
20230726,162200,7461134790,11910,11910,11910,11910,0
|
|
20230726,162100,7461134790,11910,11910,11910,11910,0
|
|
20230726,162000,7461134790,11910,11910,11910,11910,0
|
|
20230726,161900,7461134790,11910,11910,11910,11910,0
|
|
20230726,161800,7461134790,11910,11910,11910,11910,0
|
|
20230726,161700,7461134790,11910,11910,11910,11910,0
|
|
20230726,161600,7461134790,11910,11910,11910,11910,0
|
|
20230726,161500,7461134790,11910,11910,11910,11910,0
|
|
20230726,161400,7461134790,11910,11910,11910,11910,0
|
|
20230726,161300,7461134790,11910,11910,11910,11910,0
|
|
20230726,161200,7461134790,11910,11910,11910,11910,0
|
|
20230726,161100,7461134790,11910,11910,11910,11910,0
|
|
20230726,161000,7461134790,11910,11910,11910,11910,0
|
|
20230726,160900,7461134790,11910,11910,11910,11910,0
|
|
20230726,160800,7461134790,11910,11910,11910,11910,13181
|
|
20230726,160700,7461134790,11910,11910,11910,11910,0
|
|
20230726,160600,7461134790,11910,11910,11910,11910,0
|
|
20230726,160500,7461134790,11910,11910,11910,11910,0
|
|
20230726,160400,7461134790,11910,11910,11910,11910,0
|
|
20230726,160300,7461134790,11910,11910,11910,11910,0
|
|
20230726,160200,7461134790,11910,11910,11910,11910,0
|
|
20230726,160100,7461134790,11910,11910,11910,11910,0
|
|
20230726,160000,7461134790,11910,11910,11910,11910,0
|
|
20230726,155900,7461134790,11910,11910,11910,11910,0
|
|
20230726,155800,7461134790,11910,11910,11910,11910,0
|
|
20230726,155700,7461134790,11910,11910,11910,11910,0
|
|
20230726,155600,7461134790,11910,11910,11910,11910,0
|
|
20230726,155500,7461134790,11910,11910,11910,11910,0
|
|
20230726,155400,7461134790,11910,11910,11910,11910,0
|
|
20230726,155300,7461134790,11910,11910,11910,11910,0
|
|
20230726,155200,7461134790,11910,11910,11910,11910,0
|
|
20230726,155100,7461134790,11910,11910,11910,11910,0
|
|
20230726,155000,7461134790,11910,11910,11910,11910,0
|
|
20230726,154900,7461134790,11910,11910,11910,11910,0
|
|
20230726,154800,7461134790,11910,11910,11910,11910,0
|
|
20230726,154700,7461134790,11910,11910,11910,11910,0
|
|
20230726,154600,7461134790,11910,11910,11910,11910,0
|
|
20230726,154500,7461134790,11910,11910,11910,11910,0
|
|
20230726,154400,7461134790,11910,11910,11910,11910,0
|
|
20230726,154300,7461134790,11910,11910,11910,11910,0
|
|
20230726,154200,7461134790,11910,11910,11910,11910,0
|
|
20230726,154100,7461134790,11910,11910,11910,11910,0
|
|
20230726,154000,7461134790,11910,11910,11910,11910,0
|
|
20230726,153900,7461134790,11910,11910,11910,11910,0
|
|
20230726,153800,7461134790,11910,11910,11910,11910,13181
|
|
20230726,153700,7461134790,11910,11910,11910,11910,0
|
|
20230726,153600,7461134790,11910,11910,11910,11910,0
|
|
20230726,153500,7461134790,11910,11910,11910,11910,0
|
|
20230726,153400,7461134790,11910,11910,11910,11910,0
|
|
20230726,153300,7461134790,11910,11910,11910,11910,0
|
|
20230726,153200,7461134790,11910,11910,11910,11910,0
|
|
20230726,153100,7461134790,11910,11910,11910,11910,0
|
|
20230726,153000,7461134790,11910,11910,11910,11910,13181
|
|
20230726,152900,7304149080,11950,11950,11950,11950,0
|
|
20230726,152800,7304149080,11950,11950,11950,11950,0
|
|
20230726,152700,7304149080,11950,11950,11950,11950,0
|
|
20230726,152600,7304149080,11950,11950,11950,11950,0
|
|
20230726,152500,7304149080,11950,11950,11950,11950,0
|
|
20230726,152400,7304149080,11950,11950,11950,11950,0
|
|
20230726,152300,7304149080,11950,11950,11950,11950,0
|
|
20230726,152200,7304149080,11950,11950,11950,11950,0
|
|
20230726,152100,7304149080,11950,11950,11950,11950,0
|
|
20230726,152000,7304149080,11950,11950,11950,11950,0
|
|
20230726,151900,7304149080,11950,11980,11990,11950,3229
|
|
20230726,151800,7265517630,11990,11950,12010,11940,2194
|
|
20230726,151700,7239267900,11950,11950,11960,11940,2232
|
|
20230726,151600,7212600240,11950,11970,11970,11950,7023
|
|
20230726,151500,7128638770,11960,11960,11970,11950,2706
|
|
20230726,151400,7096268720,11950,11970,11980,11950,1930
|
|
20230726,151300,7073181680,11980,12000,12000,11980,637
|
|
20230726,151200,7065542440,11990,12050,12050,11990,415
|
|
20230726,151100,7060556600,12040,12050,12050,12030,723
|
|
20230726,151000,7051852910,12060,11980,12060,11980,4589
|
|
20230726,150900,6996730100,11960,11990,11990,11960,517
|
|
20230726,150800,6990540750,11990,11950,12000,11950,441
|
|
20230726,150700,6985269860,11940,11950,11950,11940,1017
|
|
20230726,150600,6973117090,11940,11940,11940,11940,0
|
|
20230726,150500,6973117090,11940,11940,11990,11940,635
|
|
20230726,150400,6965533120,11940,12000,12000,11940,4029
|
|
20230726,150300,6917256630,12010,12000,12010,12000,432
|
|
20230726,150200,6912068820,12010,12010,12010,12000,712
|
|
20230726,150100,6903517710,12000,12030,12040,12000,1841
|
|
20230726,150000,6881384670,12010,11990,12010,11970,1567
|
|
20230726,145900,6862617310,12030,11990,12030,11990,3361
|
|
20230726,145800,6822242170,11980,11940,11980,11940,228
|
|
20230726,145700,6819510890,11940,11950,11970,11940,634
|
|
20230726,145600,6811931050,11950,11950,11950,11950,1
|
|
20230726,145500,6811919100,11930,11950,11950,11930,516
|
|
20230726,145400,6805762060,11940,11940,11940,11940,213
|
|
20230726,145300,6803218840,11950,11950,11950,11940,322
|
|
20230726,145200,6799372700,11940,11950,11950,11940,197
|
|
20230726,145100,6797020460,11940,11940,11940,11940,305
|
|
20230726,145000,6793378760,11940,11940,11940,11940,1
|
|
20230726,144900,6793366820,11970,11970,11970,11970,1
|
|
20230726,144800,6793354850,11930,11990,11990,11930,1072
|
|
20230726,144700,6780536470,11990,11980,11990,11940,399
|
|
20230726,144600,6775763850,11960,11980,11990,11960,3566
|
|
20230726,144500,6733042120,11980,11950,11980,11950,468
|
|
20230726,144400,6727438320,11940,11940,11950,11940,172
|
|
20230726,144300,6725383540,11940,11930,11950,11920,502
|
|
20230726,144200,6719397090,11940,11980,11980,11930,419
|
|
20230726,144100,6714391740,11980,11970,11980,11970,447
|
|
20230726,144000,6709039640,11970,11980,11980,11970,195
|
|
20230726,143900,6706704940,11950,12000,12010,11950,303
|
|
20230726,143800,6703078290,12000,11970,12000,11940,3504
|
|
20230726,143700,6661072140,11970,11970,11970,11970,0
|
|
20230726,143600,6661072140,11970,11930,11970,11920,460
|
|
20230726,143500,6655579990,11920,11950,11950,11920,480
|
|
20230726,143400,6649856830,11960,11950,11960,11950,208
|
|
20230726,143300,6647369250,11950,11950,11950,11930,205
|
|
20230726,143200,6644921430,11930,11940,11940,11930,131
|
|
20230726,143100,6643357300,11960,11920,11960,11920,763
|
|
20230726,143000,6634243270,11920,11960,11960,11880,4035
|
|
20230726,142900,6586153160,11960,11960,11970,11960,293
|
|
20230726,142800,6582648860,11960,11970,11970,11960,128
|
|
20230726,142700,6581117970,11960,11930,11960,11930,1307
|
|
20230726,142600,6565524390,11940,11920,11940,11920,572
|
|
20230726,142500,6558700070,11930,11950,11950,11930,39
|
|
20230726,142400,6558234310,11960,11920,11970,11920,1175
|
|
20230726,142300,6544216630,11920,11920,11920,11920,633
|
|
20230726,142200,6536671270,11920,11920,11920,11920,222
|
|
20230726,142100,6534025030,11930,11930,11930,11930,0
|
|
20230726,142000,6534025030,11930,11970,11970,11930,2338
|
|
20230726,141900,6506097900,11970,11980,11980,11970,122
|
|
20230726,141800,6504636500,12000,11950,12000,11950,592
|
|
20230726,141700,6497548020,12000,11940,12000,11920,4554
|
|
20230726,141600,6443169430,11960,11930,11960,11930,358
|
|
20230726,141500,6438889470,11920,11890,11920,11890,896
|
|
20230726,141400,6428225910,11890,11920,11920,11890,276
|
|
20230726,141300,6424942090,11920,11900,11940,11900,317
|
|
20230726,141200,6421166340,11890,11930,11930,11890,527
|
|
20230726,141100,6414892630,11970,12000,12000,11910,2123
|
|
20230726,141000,6389477720,12000,11890,12000,11890,2607
|
|
20230726,140900,6358388680,11890,11930,11930,11880,4722
|
|
20230726,140800,6302122040,11930,11940,11940,11930,130
|
|
20230726,140700,6300571120,11950,11940,11950,11930,2109
|
|
20230726,140600,6275398270,11940,11930,11940,11930,891
|
|
20230726,140500,6264765380,11930,11940,11940,11930,1443
|
|
20230726,140400,6247543640,11940,11960,11960,11940,1197
|
|
20230726,140300,6233244600,11950,11950,11990,11940,1599
|
|
20230726,140200,6214122350,11930,11970,11970,11900,4933
|
|
20230726,140100,6155266260,11970,12030,12030,11970,1903
|
|
20230726,140000,6132456920,12030,12020,12040,12000,2860
|
|
20230726,135900,6098112710,12040,12060,12070,12000,1635
|
|
20230726,135800,6078416250,12060,12070,12070,12010,4027
|
|
20230726,135700,6029912030,12080,12060,12080,12060,1626
|
|
20230726,135600,6010279430,12070,12030,12070,12010,2481
|
|
20230726,135500,5980370010,12020,12000,12040,12000,1947
|
|
20230726,135400,5956987880,12000,12050,12050,12000,303
|
|
20230726,135300,5953344180,12010,12070,12080,12010,3056
|
|
20230726,135200,5916460410,12070,12040,12080,12040,1841
|
|
20230726,135100,5894259430,12060,11990,12060,11980,1076
|
|
20230726,135000,5881307370,11970,12010,12010,11970,1068
|
|
20230726,134900,5868509690,12050,12030,12050,12030,719
|
|
20230726,134800,5859851410,12060,11980,12070,11980,1792
|
|
20230726,134700,5838319570,11980,11980,12000,11970,423
|
|
20230726,134600,5833252860,11960,12020,12020,11960,1841
|
|
20230726,134500,5811194820,12040,12020,12040,11990,1863
|
|
20230726,134400,5788800700,12000,11980,12000,11950,1533
|
|
20230726,134300,5770439100,11990,11970,12030,11940,3779
|
|
20230726,134200,5725233970,11970,11950,11970,11950,316
|
|
20230726,134100,5721455860,11940,11940,11940,11940,305
|
|
20230726,134000,5717814160,11940,11980,11980,11930,1631
|
|
20230726,133900,5698322280,11980,12070,12080,11980,1025
|
|
20230726,133800,5685981130,12070,12120,12120,12020,1243
|
|
20230726,133700,5670968670,12120,12140,12150,12080,6896
|
|
20230726,133600,5587345030,12090,12070,12130,12020,3850
|
|
20230726,133500,5540827800,12060,11990,12060,11990,1370
|
|
20230726,133400,5524350070,11990,12000,12030,11960,1627
|
|
20230726,133300,5504836330,11950,12000,12010,11950,3223
|
|
20230726,133200,5466187020,12000,11910,12000,11910,1444
|
|
20230726,133100,5448918900,11920,11950,11970,11920,3785
|
|
20230726,133000,5403743310,11950,11950,11950,11940,1462
|
|
20230726,132900,5386272830,12000,11990,12000,11950,1802
|
|
20230726,132800,5364669450,11950,11970,11980,11950,1163
|
|
20230726,132700,5350752670,11960,11940,11990,11940,724
|
|
20230726,132600,5342093490,11940,11950,12030,11930,1652
|
|
20230726,132500,5322350760,11950,12040,12070,11950,2840
|
|
20230726,132400,5288221040,12030,11970,12030,11970,21408
|
|
20230726,132300,5031333500,11960,11910,11960,11910,1107
|
|
20230726,132200,5018102360,11910,11910,11910,11900,454
|
|
20230726,132100,5012698080,11910,11940,11980,11910,1435
|
|
20230726,132000,4995535780,11930,11960,11970,11920,896
|
|
20230726,131900,4984825590,11970,11910,11970,11910,3276
|
|
20230726,131800,4945683850,11910,11880,11910,11880,1191
|
|
20230726,131700,4931511030,11890,11870,11890,11860,739
|
|
20230726,131600,4922737140,11870,11850,11870,11840,562
|
|
20230726,131500,4916073870,11870,11880,11890,11850,747
|
|
20230726,131400,4907209120,11870,11860,11870,11850,1116
|
|
20230726,131300,4893974860,11850,11840,11850,11840,917
|
|
20230726,131200,4883109220,11840,11810,11840,11800,3070
|
|
20230726,131100,4846837690,11800,11800,11800,11800,1163
|
|
20230726,131000,4833114290,11800,11800,11810,11800,515
|
|
20230726,130900,4827037210,11800,11810,11810,11800,1670
|
|
20230726,130800,4807326210,11810,11810,11810,11810,1033
|
|
20230726,130700,4795126480,11810,11810,11810,11800,554
|
|
20230726,130600,4788587990,11810,11800,11810,11800,1497
|
|
20230726,130500,4770914950,11800,11820,11820,11800,1715
|
|
20230726,130400,4750670770,11820,11820,11820,11810,903
|
|
20230726,130300,4740004630,11820,11800,11820,11800,3800
|
|
20230726,130200,4695117320,11800,11810,11810,11800,645
|
|
20230726,130100,4687502550,11810,11810,11810,11800,800
|
|
20230726,130000,4678055400,11810,11800,11810,11790,474
|
|
20230726,125900,4672462040,11800,11820,11820,11800,988
|
|
20230726,125800,4660794540,11820,11790,11830,11790,2556
|
|
20230726,125700,4630628240,11800,11820,11820,11790,3377
|
|
20230726,125600,4590775610,11820,11810,11830,11800,2461
|
|
20230726,125500,4561723380,11800,11820,11820,11800,857
|
|
20230726,125400,4551608090,11820,11820,11840,11800,2136
|
|
20230726,125300,4526380110,11820,11830,11830,11820,1267
|
|
20230726,125200,4511402880,11820,11830,11830,11820,519
|
|
20230726,125100,4505265370,11830,11820,11830,11820,414
|
|
20230726,125000,4500368860,11820,11820,11820,11810,2369
|
|
20230726,124900,4472367570,11820,11830,11830,11820,315
|
|
20230726,124800,4468644020,11820,11830,11830,11820,756
|
|
20230726,124700,4459700620,11830,11830,11830,11820,1305
|
|
20230726,124600,4444271390,11830,11830,11830,11820,1518
|
|
20230726,124500,4426318450,11830,11840,11840,11820,5670
|
|
20230726,124400,4359242370,11840,11850,11850,11840,1105
|
|
20230726,124300,4346157530,11840,11850,11850,11840,573
|
|
20230726,124200,4339371120,11850,11850,11850,11830,3423
|
|
20230726,124100,4298810550,11850,11840,11850,11840,1089
|
|
20230726,124000,4285916320,11840,11840,11840,11830,357
|
|
20230726,123900,4281691730,11840,11840,11840,11840,384
|
|
20230726,123800,4277145170,11840,11840,11840,11830,702
|
|
20230726,123700,4268833590,11830,11840,11840,11830,2478
|
|
20230726,123600,4239510370,11840,11840,11840,11840,0
|
|
20230726,123500,4239510370,11840,11850,11850,11840,534
|
|
20230726,123400,4233187720,11850,11840,11850,11840,3072
|
|
20230726,123300,4196812230,11840,11850,11850,11840,790
|
|
20230726,123200,4187458620,11840,11860,11860,11840,7832
|
|
20230726,123100,4094668740,11860,11850,11860,11850,459
|
|
20230726,123000,4089225250,11860,11850,11860,11850,1261
|
|
20230726,122900,4074273010,11860,11860,11860,11850,49
|
|
20230726,122800,4073692030,11860,11860,11860,11860,1036
|
|
20230726,122700,4061405070,11860,11880,11880,11860,574
|
|
20230726,122600,4054592900,11880,11880,11890,11880,407
|
|
20230726,122500,4049757730,11880,11860,11880,11860,6437
|
|
20230726,122400,3973305300,11860,11860,11860,11850,1889
|
|
20230726,122300,3950917060,11860,11860,11870,11850,5804
|
|
20230726,122200,3882089080,11860,11870,11870,11860,615
|
|
20230726,122100,3874789230,11870,11870,11870,11870,821
|
|
20230726,122000,3865043960,11870,11870,11880,11870,341
|
|
20230726,121900,3860995990,11880,11880,11880,11880,436
|
|
20230726,121800,3855816310,11880,11870,11890,11870,2212
|
|
20230726,121700,3829549240,11870,11880,11880,11870,1036
|
|
20230726,121600,3817242600,11880,11880,11890,11880,559
|
|
20230726,121500,3810601590,11890,11910,11910,11890,2905
|
|
20230726,121400,3776039670,11910,11910,11910,11910,20
|
|
20230726,121300,3775801470,11910,11910,11910,11900,610
|
|
20230726,121200,3768540290,11910,11910,11920,11910,215
|
|
20230726,121100,3765977810,11910,11910,11910,11910,35
|
|
20230726,121000,3765560960,11910,11910,11920,11910,1928
|
|
20230726,120900,3742597480,11910,11920,11920,11910,413
|
|
20230726,120800,3737678520,11920,11930,11930,11910,1233
|
|
20230726,120700,3722981390,11930,11930,11940,11930,514
|
|
20230726,120600,3716847600,11920,11920,11920,11910,548
|
|
20230726,120500,3710316440,11920,11920,11920,11920,15
|
|
20230726,120400,3710137640,11920,11920,11920,11920,36
|
|
20230726,120300,3709708520,11920,11920,11920,11910,603
|
|
20230726,120200,3702521240,11920,11940,11940,11920,180
|
|
20230726,120100,3700372320,11950,11940,11950,11940,250
|
|
20230726,120000,3697387290,11940,11940,11950,11940,119
|
|
20230726,115900,3695966410,11940,11940,11940,11940,2
|
|
20230726,115800,3695942530,11940,11940,11940,11900,1288
|
|
20230726,115700,3680576390,11930,11940,11940,11930,228
|
|
20230726,115600,3677855020,11930,11930,11930,11930,2
|
|
20230726,115500,3677831160,11940,11910,11940,11910,547
|
|
20230726,115400,3671305580,11920,11910,11940,11910,1099
|
|
20230726,115300,3658205530,11900,11900,11910,11900,10
|
|
20230726,115200,3658086510,11900,11900,11900,11900,766
|
|
20230726,115100,3648971110,11910,11910,11910,11910,6
|
|
20230726,115000,3648899650,11910,11920,11920,11910,975
|
|
20230726,114900,3637278360,11930,11920,11930,11920,389
|
|
20230726,114800,3632639450,11930,11930,11940,11920,575
|
|
20230726,114700,3625780880,11930,11920,11930,11910,216
|
|
20230726,114600,3623206370,11920,11940,11940,11920,786
|
|
20230726,114500,3613822180,11940,11940,11940,11940,401
|
|
20230726,114400,3609034240,11920,11900,11920,11900,1248
|
|
20230726,114300,3594166520,11900,11890,11900,11880,247
|
|
20230726,114200,3591230670,11890,11890,11890,11880,881
|
|
20230726,114100,3580756780,11880,11880,11880,11880,146
|
|
20230726,114000,3579022300,11880,11870,11880,11870,1515
|
|
20230726,113900,3561034030,11880,11880,11880,11880,290
|
|
20230726,113800,3557588830,11880,11880,11880,11870,801
|
|
20230726,113700,3548073010,11880,11870,11880,11870,69
|
|
20230726,113600,3547253330,11870,11870,11870,11870,266
|
|
20230726,113500,3544095910,11870,11880,11880,11870,265
|
|
20230726,113400,3540948210,11880,11890,11890,11880,399
|
|
20230726,113300,3536206690,11880,11890,11890,11880,265
|
|
20230726,113200,3533057750,11890,11890,11890,11890,379
|
|
20230726,113100,3528551440,11890,11880,11890,11880,742
|
|
20230726,113000,3519736460,11880,11880,11880,11870,346
|
|
20230726,112900,3515626410,11880,11870,11880,11870,380
|
|
20230726,112800,3511112940,11870,11870,11870,11870,284
|
|
20230726,112700,3507741860,11870,11870,11870,11870,2129
|
|
20230726,112600,3482470630,11870,11870,11870,11870,1061
|
|
20230726,112500,3469876560,11860,11850,11870,11840,1284
|
|
20230726,112400,3454655390,11850,11850,11850,11850,628
|
|
20230726,112300,3447213590,11850,11850,11850,11850,2150
|
|
20230726,112200,3421736090,11840,11850,11860,11840,1094
|
|
20230726,112100,3408772190,11850,11850,11850,11850,874
|
|
20230726,112000,3398415290,11850,11850,11850,11850,323
|
|
20230726,111900,3394587740,11860,11860,11860,11860,119
|
|
20230726,111800,3393176400,11850,11850,11860,11850,1160
|
|
20230726,111700,3379430140,11850,11850,11860,11850,2858
|
|
20230726,111600,3345562730,11860,11860,11860,11850,1291
|
|
20230726,111500,3330261470,11860,11860,11860,11860,1676
|
|
20230726,111400,3310384110,11860,11860,11860,11850,1628
|
|
20230726,111300,3291083010,11880,11860,11880,11860,928
|
|
20230726,111200,3280075260,11860,11870,11870,11850,1069
|
|
20230726,111100,3267397370,11860,11840,11860,11840,1795
|
|
20230726,111000,3246118570,11840,11850,11860,11840,1596
|
|
20230726,110900,3227207210,11860,11880,11890,11850,5326
|
|
20230726,110800,3163978710,11880,11890,11890,11880,270
|
|
20230726,110700,3160768620,11890,11900,11900,11880,3808
|
|
20230726,110600,3115492920,11890,11900,11900,11890,270
|
|
20230726,110500,3112280820,11900,11910,11910,11890,1865
|
|
20230726,110400,3090097310,11910,11900,11910,11900,564
|
|
20230726,110300,3083385700,11900,11910,11910,11900,678
|
|
20230726,110200,3075317230,11910,11910,11910,11910,440
|
|
20230726,110100,3070076830,11940,11910,11940,11900,743
|
|
20230726,110000,3061222830,11910,11910,11910,11880,5990
|
|
20230726,105900,2989951750,11900,11910,11910,11890,3398
|
|
20230726,105800,2949506020,11910,11910,11920,11910,1953
|
|
20230726,105700,2926228080,11910,11910,11920,11910,148
|
|
20230726,105600,2924465280,11920,11930,11930,11910,1317
|
|
20230726,105500,2908761320,11930,11940,11940,11930,542
|
|
20230726,105400,2902293840,11930,11930,11940,11930,395
|
|
20230726,105300,2897578910,11930,11940,11950,11930,306
|
|
20230726,105200,2893926080,11940,11930,11940,11930,996
|
|
20230726,105100,2882036010,11930,11950,11950,11930,640
|
|
20230726,105000,2874391850,11950,11920,11960,11920,3046
|
|
20230726,104900,2838032030,11910,11900,11910,11890,3087
|
|
20230726,104800,2801281580,11890,11920,11920,11890,8882
|
|
20230726,104700,2695538990,11920,11940,11940,11920,4514
|
|
20230726,104600,2641699740,11940,11940,11950,11930,1184
|
|
20230726,104500,2627565190,11950,11940,11950,11940,2124
|
|
20230726,104400,2602203680,11940,11960,11960,11940,2583
|
|
20230726,104300,2571350060,11960,11960,11960,11950,267
|
|
20230726,104200,2568158900,11960,11960,11960,11960,785
|
|
20230726,104100,2558770300,11960,11960,11960,11960,463
|
|
20230726,104000,2553232820,11960,11960,11960,11960,489
|
|
20230726,103900,2547384380,11970,11960,11970,11960,668
|
|
20230726,103800,2539395000,11960,11960,11970,11950,4804
|
|
20230726,103700,2481941850,11970,11960,11980,11960,472
|
|
20230726,103600,2476293730,11980,11970,11980,11970,339
|
|
20230726,103500,2472232560,11970,11960,11970,11960,674
|
|
20230726,103400,2464165710,11960,11960,11960,11950,1190
|
|
20230726,103300,2449939750,11960,11960,11960,11950,1968
|
|
20230726,103200,2426411770,11960,11960,11970,11960,565
|
|
20230726,103100,2419653970,11960,11970,11970,11960,874
|
|
20230726,103000,2409198790,11970,11990,11990,11960,450
|
|
20230726,102900,2403809530,11980,11960,11980,11960,764
|
|
20230726,102800,2394663230,11960,11990,11990,11950,5267
|
|
20230726,102700,2331655320,11990,11980,11990,11980,275
|
|
20230726,102600,2328358160,11980,11980,11980,11970,666
|
|
20230726,102500,2320379570,11970,12000,12010,11970,13328
|
|
20230726,102400,2160506150,12010,12010,12020,12000,452
|
|
20230726,102300,2155077630,12010,12010,12020,12010,723
|
|
20230726,102200,2146388520,12020,12010,12020,12000,2464
|
|
20230726,102100,2116808560,12020,12000,12020,12000,2337
|
|
20230726,102000,2088743670,12000,12000,12000,11990,1600
|
|
20230726,101900,2069556030,12000,12020,12020,11990,14529
|
|
20230726,101800,1895203970,12020,12020,12030,12020,386
|
|
20230726,101700,1890564000,12030,12030,12030,12030,177
|
|
20230726,101600,1888434690,12040,12010,12040,12010,2029
|
|
20230726,101500,1864049750,12010,12020,12030,12010,1229
|
|
20230726,101400,1849285820,12020,12020,12020,12010,1850
|
|
20230726,101300,1827052070,12020,12030,12030,12010,864
|
|
20230726,101200,1816671950,12020,12020,12030,12020,507
|
|
20230726,101100,1810575030,12020,12010,12020,12010,1448
|
|
20230726,101000,1793182600,12010,12010,12020,12010,4689
|
|
20230726,100900,1736867610,12010,12030,12030,12010,1906
|
|
20230726,100800,1713966090,12020,12040,12040,12020,296
|
|
20230726,100700,1710404760,12040,12040,12040,12030,588
|
|
20230726,100600,1703327240,12030,12030,12030,12030,225
|
|
20230726,100500,1700620490,12030,12040,12040,12020,771
|
|
20230726,100400,1691349330,12020,12060,12060,12020,3409
|
|
20230726,100300,1650336120,12060,12040,12060,12030,1278
|
|
20230726,100200,1634944320,12030,12050,12050,12030,1028
|
|
20230726,100100,1622565260,12050,12070,12070,12050,1436
|
|
20230726,100000,1605249770,12060,12060,12080,12050,3920
|
|
20230726,095900,1557975470,12070,12100,12100,12070,3873
|
|
20230726,095800,1511187000,12100,12110,12110,12100,935
|
|
20230726,095700,1499873460,12120,12120,12120,12110,523
|
|
20230726,095600,1493539640,12120,12130,12130,12120,1151
|
|
20230726,095500,1479589420,12130,12140,12140,12120,350
|
|
20230726,095400,1475345030,12130,12140,12150,12130,697
|
|
20230726,095300,1466887530,12140,12130,12140,12130,30
|
|
20230726,095200,1466523580,12180,12180,12190,12130,4465
|
|
20230726,095100,1412220160,12200,12170,12200,12170,410
|
|
20230726,095000,1407230160,12170,12180,12200,12170,659
|
|
20230726,094900,1399201910,12180,12180,12180,12180,217
|
|
20230726,094800,1396558850,12180,12190,12190,12170,320
|
|
20230726,094700,1392664400,12190,12170,12190,12170,176
|
|
20230726,094600,1390520220,12170,12160,12170,12160,1044
|
|
20230726,094500,1377820730,12160,12170,12170,12150,1297
|
|
20230726,094400,1362049240,12170,12180,12180,12170,1324
|
|
20230726,094300,1345926510,12190,12190,12190,12190,416
|
|
20230726,094200,1340855470,12190,12240,12240,12190,594
|
|
20230726,094100,1333614520,12190,12220,12240,12190,2010
|
|
20230726,094000,1309104500,12230,12200,12240,12200,235
|
|
20230726,093900,1306234240,12200,12190,12200,12190,302
|
|
20230726,093800,1302551210,12190,12190,12190,12190,439
|
|
20230726,093700,1297199800,12200,12230,12260,12200,1601
|
|
20230726,093600,1277604840,12220,12190,12220,12180,1274
|
|
20230726,093500,1262069110,12190,12220,12220,12190,1488
|
|
20230726,093400,1243916100,12230,12240,12240,12230,153
|
|
20230726,093300,1242043890,12240,12220,12240,12210,558
|
|
20230726,093200,1235222920,12210,12210,12210,12200,430
|
|
20230726,093100,1229975040,12200,12190,12220,12190,1798
|
|
20230726,093000,1208040390,12180,12170,12190,12160,1856
|
|
20230726,092900,1185449180,12170,12190,12190,12170,563
|
|
20230726,092800,1178589780,12190,12190,12200,12180,1068
|
|
20230726,092700,1165567190,12190,12220,12220,12190,238
|
|
20230726,092600,1162663240,12220,12150,12220,12150,2292
|
|
20230726,092500,1134710520,12150,12130,12150,12130,979
|
|
20230726,092400,1122821750,12130,12070,12130,12060,4087
|
|
20230726,092300,1073444860,12060,12090,12090,12060,1945
|
|
20230726,092200,1049955710,12130,12120,12140,12080,5166
|
|
20230726,092100,987410500,12110,12170,12170,12110,467
|
|
20230726,092000,981746220,12180,12110,12180,12100,3560
|
|
20230726,091900,938510500,12110,12120,12120,12110,303
|
|
20230726,091800,934840910,12130,12110,12130,12110,466
|
|
20230726,091700,929196870,12110,12120,12150,12080,6500
|
|
20230726,091600,850502710,12100,12120,12120,12100,2281
|
|
20230726,091500,822894430,12110,12130,12130,12110,307
|
|
20230726,091400,819173780,12130,12170,12170,12130,1135
|
|
20230726,091300,805380530,12180,12200,12210,12180,1482
|
|
20230726,091200,787304720,12210,12200,12220,12190,1344
|
|
20230726,091100,770900910,12200,12180,12250,12180,5725
|
|
20230726,091000,701020250,12140,12070,12140,12060,2330
|
|
20230726,090900,672825700,12060,12110,12110,12050,2054
|
|
20230726,090800,648006170,12070,12010,12070,12010,4499
|
|
20230726,090700,593883510,12010,12020,12020,12000,5905
|
|
20230726,090600,522946460,12020,12070,12070,12000,11337
|
|
20230726,090500,386612670,12070,12100,12100,12060,2128
|
|
20230726,090400,360916460,12100,12080,12120,12060,2320
|
|
20230726,090300,332903430,12090,12130,12140,12090,8362
|
|
20230726,090200,231592070,12130,12120,12140,12110,2832
|
|
20230726,090100,197247020,12120,12220,12220,12120,9769
|
|
20230726,090000,78246830,12230,12340,12340,12230,6356
|