663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,200000,8441878560,11200,11200,11200,11200,5572
|
|
20230726,195900,8441878560,11200,11200,11200,11200,0
|
|
20230726,195800,8441878560,11200,11200,11200,11200,0
|
|
20230726,195700,8441878560,11200,11200,11200,11200,0
|
|
20230726,195600,8441878560,11200,11200,11200,11200,0
|
|
20230726,195500,8441878560,11200,11200,11200,11200,0
|
|
20230726,195400,8441878560,11200,11200,11200,11200,0
|
|
20230726,195300,8441878560,11200,11200,11200,11200,0
|
|
20230726,195200,8441878560,11200,11200,11200,11200,0
|
|
20230726,195100,8441878560,11200,11200,11200,11200,0
|
|
20230726,195000,8441878560,11200,11200,11200,11200,0
|
|
20230726,194900,8441878560,11200,11200,11200,11200,0
|
|
20230726,194800,8441878560,11200,11200,11200,11200,0
|
|
20230726,194700,8441878560,11200,11200,11200,11200,0
|
|
20230726,194600,8441878560,11200,11200,11200,11200,0
|
|
20230726,194500,8441878560,11200,11200,11200,11200,0
|
|
20230726,194400,8441878560,11200,11200,11200,11200,0
|
|
20230726,194300,8441878560,11200,11200,11200,11200,0
|
|
20230726,194200,8441878560,11200,11200,11200,11200,0
|
|
20230726,194100,8441878560,11200,11200,11200,11200,0
|
|
20230726,194000,8441878560,11200,11200,11200,11200,0
|
|
20230726,193900,8441878560,11200,11200,11200,11200,0
|
|
20230726,193800,8441878560,11200,11200,11200,11200,0
|
|
20230726,193700,8441878560,11200,11200,11200,11200,0
|
|
20230726,193600,8441878560,11200,11200,11200,11200,0
|
|
20230726,193500,8441878560,11200,11200,11200,11200,0
|
|
20230726,193400,8441878560,11200,11200,11200,11200,0
|
|
20230726,193300,8441878560,11200,11200,11200,11200,0
|
|
20230726,193200,8441878560,11200,11200,11200,11200,0
|
|
20230726,193100,8441878560,11200,11200,11200,11200,0
|
|
20230726,193000,8441878560,11200,11200,11200,11200,5572
|
|
20230726,192900,8441878560,11200,11200,11200,11200,0
|
|
20230726,192800,8441878560,11200,11200,11200,11200,0
|
|
20230726,192700,8441878560,11200,11200,11200,11200,0
|
|
20230726,192600,8441878560,11200,11200,11200,11200,0
|
|
20230726,192500,8441878560,11200,11200,11200,11200,0
|
|
20230726,192400,8441878560,11200,11200,11200,11200,0
|
|
20230726,192300,8441878560,11200,11200,11200,11200,0
|
|
20230726,192200,8441878560,11200,11200,11200,11200,0
|
|
20230726,192100,8441878560,11200,11200,11200,11200,0
|
|
20230726,192000,8441878560,11200,11200,11200,11200,0
|
|
20230726,191900,8441878560,11200,11200,11200,11200,0
|
|
20230726,191800,8441878560,11200,11200,11200,11200,0
|
|
20230726,191700,8441878560,11200,11200,11200,11200,0
|
|
20230726,191600,8441878560,11200,11200,11200,11200,0
|
|
20230726,191500,8441878560,11200,11200,11200,11200,0
|
|
20230726,191400,8441878560,11200,11200,11200,11200,0
|
|
20230726,191300,8441878560,11200,11200,11200,11200,0
|
|
20230726,191200,8441878560,11200,11200,11200,11200,0
|
|
20230726,191100,8441878560,11200,11200,11200,11200,0
|
|
20230726,191000,8441878560,11200,11200,11200,11200,0
|
|
20230726,190900,8441878560,11200,11200,11200,11200,0
|
|
20230726,190800,8441878560,11200,11200,11200,11200,0
|
|
20230726,190700,8441878560,11200,11200,11200,11200,0
|
|
20230726,190600,8441878560,11200,11200,11200,11200,0
|
|
20230726,190500,8441878560,11200,11200,11200,11200,0
|
|
20230726,190400,8441878560,11200,11200,11200,11200,0
|
|
20230726,190300,8441878560,11200,11200,11200,11200,0
|
|
20230726,190200,8441878560,11200,11200,11200,11200,0
|
|
20230726,190100,8441878560,11200,11200,11200,11200,0
|
|
20230726,190000,8441878560,11200,11200,11200,11200,5572
|
|
20230726,185900,8441878560,11200,11200,11200,11200,0
|
|
20230726,185800,8441878560,11200,11200,11200,11200,0
|
|
20230726,185700,8441878560,11200,11200,11200,11200,0
|
|
20230726,185600,8441878560,11200,11200,11200,11200,0
|
|
20230726,185500,8441878560,11200,11200,11200,11200,0
|
|
20230726,185400,8441878560,11200,11200,11200,11200,0
|
|
20230726,185300,8441878560,11200,11200,11200,11200,0
|
|
20230726,185200,8441878560,11200,11200,11200,11200,0
|
|
20230726,185100,8441878560,11200,11200,11200,11200,0
|
|
20230726,185000,8441878560,11200,11200,11200,11200,0
|
|
20230726,184900,8441878560,11200,11200,11200,11200,0
|
|
20230726,184800,8441878560,11200,11200,11200,11200,0
|
|
20230726,184700,8441878560,11200,11200,11200,11200,0
|
|
20230726,184600,8441878560,11200,11200,11200,11200,0
|
|
20230726,184500,8441878560,11200,11200,11200,11200,0
|
|
20230726,184400,8441878560,11200,11200,11200,11200,0
|
|
20230726,184300,8441878560,11200,11200,11200,11200,0
|
|
20230726,184200,8441878560,11200,11200,11200,11200,0
|
|
20230726,184100,8441878560,11200,11200,11200,11200,0
|
|
20230726,184000,8441878560,11200,11200,11200,11200,0
|
|
20230726,183900,8441878560,11200,11200,11200,11200,0
|
|
20230726,183800,8441878560,11200,11200,11200,11200,0
|
|
20230726,183700,8441878560,11200,11200,11200,11200,0
|
|
20230726,183600,8441878560,11200,11200,11200,11200,0
|
|
20230726,183500,8441878560,11200,11200,11200,11200,0
|
|
20230726,183400,8441878560,11200,11200,11200,11200,0
|
|
20230726,183300,8441878560,11200,11200,11200,11200,0
|
|
20230726,183200,8441878560,11200,11200,11200,11200,0
|
|
20230726,183100,8441878560,11200,11200,11200,11200,0
|
|
20230726,183000,8441878560,11200,11200,11200,11200,5572
|
|
20230726,182900,8441878560,11200,11200,11200,11200,0
|
|
20230726,182800,8441878560,11200,11200,11200,11200,0
|
|
20230726,182700,8441878560,11200,11200,11200,11200,0
|
|
20230726,182600,8441878560,11200,11200,11200,11200,0
|
|
20230726,182500,8441878560,11200,11200,11200,11200,0
|
|
20230726,182400,8441878560,11200,11200,11200,11200,0
|
|
20230726,182300,8441878560,11200,11200,11200,11200,0
|
|
20230726,182200,8441878560,11200,11200,11200,11200,0
|
|
20230726,182100,8441878560,11200,11200,11200,11200,0
|
|
20230726,182000,8441878560,11200,11200,11200,11200,0
|
|
20230726,181900,8441878560,11200,11200,11200,11200,0
|
|
20230726,181800,8441878560,11200,11200,11200,11200,0
|
|
20230726,181700,8441878560,11200,11200,11200,11200,0
|
|
20230726,181600,8441878560,11200,11200,11200,11200,0
|
|
20230726,181500,8441878560,11200,11200,11200,11200,0
|
|
20230726,181400,8441878560,11200,11200,11200,11200,0
|
|
20230726,181300,8441878560,11200,11200,11200,11200,0
|
|
20230726,181200,8441878560,11200,11200,11200,11200,0
|
|
20230726,181100,8441878560,11200,11200,11200,11200,0
|
|
20230726,181000,8441878560,11200,11200,11200,11200,0
|
|
20230726,180900,8441878560,11200,11200,11200,11200,0
|
|
20230726,180800,8441878560,11200,11200,11200,11200,0
|
|
20230726,180700,8441878560,11200,11200,11200,11200,0
|
|
20230726,180600,8441878560,11200,11200,11200,11200,0
|
|
20230726,180500,8441878560,11200,11200,11200,11200,0
|
|
20230726,180400,8441878560,11200,11200,11200,11200,0
|
|
20230726,180300,8441878560,11200,11200,11200,11200,0
|
|
20230726,180200,8441878560,11200,11200,11200,11200,0
|
|
20230726,180100,8441878560,11200,11200,11200,11200,0
|
|
20230726,180000,8441878560,11200,11200,11200,11200,5572
|
|
20230726,175900,8441878560,11200,11200,11200,11200,0
|
|
20230726,175800,8441878560,11200,11200,11200,11200,0
|
|
20230726,175700,8441878560,11200,11200,11200,11200,0
|
|
20230726,175600,8441878560,11200,11200,11200,11200,0
|
|
20230726,175500,8441878560,11200,11200,11200,11200,0
|
|
20230726,175400,8441878560,11200,11200,11200,11200,0
|
|
20230726,175300,8441878560,11200,11200,11200,11200,0
|
|
20230726,175200,8441878560,11200,11200,11200,11200,0
|
|
20230726,175100,8441878560,11200,11200,11200,11200,0
|
|
20230726,175000,8441878560,11200,11200,11200,11200,0
|
|
20230726,174900,8441878560,11200,11200,11200,11200,0
|
|
20230726,174800,8441878560,11200,11200,11200,11200,0
|
|
20230726,174700,8441878560,11200,11200,11200,11200,0
|
|
20230726,174600,8441878560,11200,11200,11200,11200,0
|
|
20230726,174500,8441878560,11200,11200,11200,11200,0
|
|
20230726,174400,8441878560,11200,11200,11200,11200,0
|
|
20230726,174300,8441878560,11200,11200,11200,11200,0
|
|
20230726,174200,8441878560,11200,11200,11200,11200,0
|
|
20230726,174100,8441878560,11200,11200,11200,11200,0
|
|
20230726,174000,8441878560,11200,11200,11200,11200,0
|
|
20230726,173900,8441878560,11200,11200,11200,11200,0
|
|
20230726,173800,8441878560,11200,11200,11200,11200,0
|
|
20230726,173700,8441878560,11200,11200,11200,11200,0
|
|
20230726,173600,8441878560,11200,11200,11200,11200,0
|
|
20230726,173500,8441878560,11200,11200,11200,11200,0
|
|
20230726,173400,8441878560,11200,11200,11200,11200,0
|
|
20230726,173300,8441878560,11200,11200,11200,11200,0
|
|
20230726,173200,8441878560,11200,11200,11200,11200,0
|
|
20230726,173100,8441878560,11200,11200,11200,11200,0
|
|
20230726,173000,8441878560,11200,11200,11200,11200,5572
|
|
20230726,172900,8441878560,11200,11200,11200,11200,0
|
|
20230726,172800,8441878560,11200,11200,11200,11200,0
|
|
20230726,172700,8441878560,11200,11200,11200,11200,0
|
|
20230726,172600,8441878560,11200,11200,11200,11200,0
|
|
20230726,172500,8441878560,11200,11200,11200,11200,0
|
|
20230726,172400,8441878560,11200,11200,11200,11200,0
|
|
20230726,172300,8441878560,11200,11200,11200,11200,0
|
|
20230726,172200,8441878560,11200,11200,11200,11200,0
|
|
20230726,172100,8441878560,11200,11200,11200,11200,0
|
|
20230726,172000,8441878560,11200,11200,11200,11200,0
|
|
20230726,171900,8441878560,11200,11200,11200,11200,0
|
|
20230726,171800,8441878560,11200,11200,11200,11200,0
|
|
20230726,171700,8441878560,11200,11200,11200,11200,0
|
|
20230726,171600,8441878560,11200,11200,11200,11200,0
|
|
20230726,171500,8441878560,11200,11200,11200,11200,0
|
|
20230726,171400,8441878560,11200,11200,11200,11200,0
|
|
20230726,171300,8441878560,11200,11200,11200,11200,0
|
|
20230726,171200,8441878560,11200,11200,11200,11200,0
|
|
20230726,171100,8441878560,11200,11200,11200,11200,0
|
|
20230726,171000,8441878560,11200,11200,11200,11200,0
|
|
20230726,170900,8441878560,11200,11200,11200,11200,0
|
|
20230726,170800,8441878560,11200,11200,11200,11200,0
|
|
20230726,170700,8441878560,11200,11200,11200,11200,0
|
|
20230726,170600,8441878560,11200,11200,11200,11200,0
|
|
20230726,170500,8441878560,11200,11200,11200,11200,0
|
|
20230726,170400,8441878560,11200,11200,11200,11200,0
|
|
20230726,170300,8441878560,11200,11200,11200,11200,0
|
|
20230726,170200,8441878560,11200,11200,11200,11200,0
|
|
20230726,170100,8441878560,11200,11200,11200,11200,0
|
|
20230726,170000,8441878560,11200,11200,11200,11200,5572
|
|
20230726,165900,8441878560,11200,11200,11200,11200,0
|
|
20230726,165800,8441878560,11200,11200,11200,11200,0
|
|
20230726,165700,8441878560,11200,11200,11200,11200,0
|
|
20230726,165600,8441878560,11200,11200,11200,11200,0
|
|
20230726,165500,8441878560,11200,11200,11200,11200,0
|
|
20230726,165400,8441878560,11200,11200,11200,11200,0
|
|
20230726,165300,8441878560,11200,11200,11200,11200,0
|
|
20230726,165200,8441878560,11200,11200,11200,11200,0
|
|
20230726,165100,8441878560,11200,11200,11200,11200,0
|
|
20230726,165000,8441878560,11200,11200,11200,11200,0
|
|
20230726,164900,8441878560,11200,11200,11200,11200,0
|
|
20230726,164800,8441878560,11200,11200,11200,11200,0
|
|
20230726,164700,8441878560,11200,11200,11200,11200,0
|
|
20230726,164600,8441878560,11200,11200,11200,11200,0
|
|
20230726,164500,8441878560,11200,11200,11200,11200,0
|
|
20230726,164400,8441878560,11200,11200,11200,11200,0
|
|
20230726,164300,8441878560,11200,11200,11200,11200,0
|
|
20230726,164200,8441878560,11200,11200,11200,11200,0
|
|
20230726,164100,8441878560,11200,11200,11200,11200,0
|
|
20230726,164000,8441878560,11200,11200,11200,11200,0
|
|
20230726,163900,8441878560,11200,11200,11200,11200,0
|
|
20230726,163800,8441878560,11200,11200,11200,11200,0
|
|
20230726,163700,8441878560,11200,11200,11200,11200,0
|
|
20230726,163600,8441878560,11200,11200,11200,11200,0
|
|
20230726,163500,8441878560,11200,11200,11200,11200,0
|
|
20230726,163400,8441878560,11200,11200,11200,11200,0
|
|
20230726,163300,8441878560,11200,11200,11200,11200,0
|
|
20230726,163200,8441878560,11200,11200,11200,11200,0
|
|
20230726,163100,8441878560,11200,11200,11200,11200,0
|
|
20230726,163000,8441878560,11200,11200,11200,11200,5572
|
|
20230726,162900,8441878560,11200,11200,11200,11200,0
|
|
20230726,162800,8441878560,11200,11200,11200,11200,0
|
|
20230726,162700,8441878560,11200,11200,11200,11200,0
|
|
20230726,162600,8441878560,11200,11200,11200,11200,0
|
|
20230726,162500,8441878560,11200,11200,11200,11200,0
|
|
20230726,162400,8441878560,11200,11200,11200,11200,0
|
|
20230726,162300,8441878560,11200,11200,11200,11200,0
|
|
20230726,162200,8441878560,11200,11200,11200,11200,0
|
|
20230726,162100,8441878560,11200,11200,11200,11200,0
|
|
20230726,162000,8441878560,11200,11200,11200,11200,0
|
|
20230726,161900,8441878560,11200,11200,11200,11200,0
|
|
20230726,161800,8441878560,11200,11200,11200,11200,0
|
|
20230726,161700,8441878560,11200,11200,11200,11200,0
|
|
20230726,161600,8441878560,11200,11200,11200,11200,0
|
|
20230726,161500,8441878560,11200,11200,11200,11200,0
|
|
20230726,161400,8441878560,11200,11200,11200,11200,0
|
|
20230726,161300,8441878560,11200,11200,11200,11200,0
|
|
20230726,161200,8441878560,11200,11200,11200,11200,0
|
|
20230726,161100,8441878560,11200,11200,11200,11200,0
|
|
20230726,161000,8441878560,11200,11200,11200,11200,0
|
|
20230726,160900,8441878560,11200,11200,11200,11200,0
|
|
20230726,160800,8441878560,11200,11200,11200,11200,0
|
|
20230726,160700,8441878560,11200,11200,11200,11200,0
|
|
20230726,160600,8441878560,11200,11200,11200,11200,0
|
|
20230726,160500,8441878560,11200,11200,11200,11200,0
|
|
20230726,160400,8441878560,11200,11200,11200,11200,0
|
|
20230726,160300,8441878560,11200,11200,11200,11200,0
|
|
20230726,160200,8441878560,11200,11200,11200,11200,0
|
|
20230726,160100,8441878560,11200,11200,11200,11200,0
|
|
20230726,160000,8441878560,11200,11200,11200,11200,5572
|
|
20230726,155900,8441878560,11200,11200,11200,11200,0
|
|
20230726,155800,8441878560,11200,11200,11200,11200,0
|
|
20230726,155700,8441878560,11200,11200,11200,11200,0
|
|
20230726,155600,8441878560,11200,11200,11200,11200,0
|
|
20230726,155500,8441878560,11200,11200,11200,11200,0
|
|
20230726,155400,8441878560,11200,11200,11200,11200,0
|
|
20230726,155300,8441878560,11200,11200,11200,11200,0
|
|
20230726,155200,8441878560,11200,11200,11200,11200,0
|
|
20230726,155100,8441878560,11200,11200,11200,11200,0
|
|
20230726,155000,8441878560,11200,11200,11200,11200,0
|
|
20230726,154900,8441878560,11200,11200,11200,11200,0
|
|
20230726,154800,8441878560,11200,11200,11200,11200,0
|
|
20230726,154700,8441878560,11200,11200,11200,11200,0
|
|
20230726,154600,8441878560,11200,11200,11200,11200,0
|
|
20230726,154500,8441878560,11200,11200,11200,11200,0
|
|
20230726,154400,8441878560,11200,11200,11200,11200,0
|
|
20230726,154300,8441878560,11200,11200,11200,11200,0
|
|
20230726,154200,8441878560,11200,11200,11200,11200,0
|
|
20230726,154100,8441878560,11200,11200,11200,11200,0
|
|
20230726,154000,8441878560,11200,11200,11200,11200,0
|
|
20230726,153900,8441878560,11200,11200,11200,11200,0
|
|
20230726,153800,8441878560,11200,11200,11200,11200,0
|
|
20230726,153700,8441878560,11200,11200,11200,11200,0
|
|
20230726,153600,8441878560,11200,11200,11200,11200,0
|
|
20230726,153500,8441878560,11200,11200,11200,11200,0
|
|
20230726,153400,8441878560,11200,11200,11200,11200,0
|
|
20230726,153300,8441878560,11200,11200,11200,11200,0
|
|
20230726,153200,8441878560,11200,11200,11200,11200,0
|
|
20230726,153100,8441878560,11200,11200,11200,11200,0
|
|
20230726,153000,8441878560,11200,11200,11200,11200,11144
|
|
20230726,152900,8379472160,11220,11220,11220,11220,0
|
|
20230726,152800,8379472160,11220,11220,11220,11220,0
|
|
20230726,152700,8379472160,11220,11220,11220,11220,0
|
|
20230726,152600,8379472160,11220,11220,11220,11220,0
|
|
20230726,152500,8379472160,11220,11220,11220,11220,0
|
|
20230726,152400,8379472160,11220,11220,11220,11220,0
|
|
20230726,152300,8379472160,11220,11220,11220,11220,0
|
|
20230726,152200,8379472160,11220,11220,11220,11220,0
|
|
20230726,152100,8379472160,11220,11220,11220,11220,0
|
|
20230726,152000,8379472160,11220,11220,11220,11220,0
|
|
20230726,151900,8379472160,11220,11240,11240,11220,205
|
|
20230726,151800,8377170420,11230,11210,11230,11210,4685
|
|
20230726,151700,8324588840,11220,11210,11220,11180,3357
|
|
20230726,151600,8286993200,11220,11160,11220,11160,3644
|
|
20230726,151500,8246204480,11160,11180,11210,11160,2510
|
|
20230726,151400,8218124010,11180,11180,11220,11170,4781
|
|
20230726,151300,8164629460,11170,11190,11210,11170,8347
|
|
20230726,151200,8071192230,11190,11190,11190,11190,1
|
|
20230726,151100,8071181040,11160,11160,11190,11150,2776
|
|
20230726,151000,8040165200,11170,11180,11180,11170,1590
|
|
20230726,150900,8022391090,11170,11150,11170,11150,1169
|
|
20230726,150800,8009339660,11150,11150,11160,11150,1955
|
|
20230726,150700,7987540290,11160,11160,11170,11150,1332
|
|
20230726,150600,7972673300,11160,11170,11170,11160,2088
|
|
20230726,150500,7949358330,11180,11180,11190,11170,1854
|
|
20230726,150400,7928625660,11220,11210,11220,11170,2596
|
|
20230726,150300,7899550360,11210,11200,11210,11200,991
|
|
20230726,150200,7888446880,11190,11200,11200,11190,172
|
|
20230726,150100,7886521560,11200,11180,11200,11160,1794
|
|
20230726,150000,7866473620,11190,11200,11210,11190,482
|
|
20230726,145900,7861078680,11210,11210,11210,11190,353
|
|
20230726,145800,7857124890,11210,11200,11210,11200,1110
|
|
20230726,145700,7844691910,11210,11200,11210,11190,1187
|
|
20230726,145600,7831396120,11200,11200,11200,11200,30
|
|
20230726,145500,7831060120,11200,11200,11200,11200,1022
|
|
20230726,145400,7819613720,11170,11190,11200,11170,480
|
|
20230726,145300,7814245230,11200,11210,11210,11170,214
|
|
20230726,145200,7811849590,11210,11170,11210,11170,1327
|
|
20230726,145100,7797008430,11170,11150,11170,11150,997
|
|
20230726,145000,7785877940,11140,11160,11170,11140,521
|
|
20230726,144900,7780064580,11130,11130,11130,11120,1144
|
|
20230726,144800,7767335530,11160,11190,11190,11140,10129
|
|
20230726,144700,7654141440,11200,11190,11200,11190,23
|
|
20230726,144600,7653883920,11210,11210,11210,11200,312
|
|
20230726,144500,7650389480,11200,11210,11210,11180,817
|
|
20230726,144400,7641253040,11210,11200,11210,11190,695
|
|
20230726,144300,7633473610,11200,11200,11200,11200,50
|
|
20230726,144200,7632913610,11200,11220,11220,11200,1833
|
|
20230726,144100,7612349030,11220,11220,11220,11220,689
|
|
20230726,144000,7604618450,11230,11230,11230,11180,1539
|
|
20230726,143900,7587382380,11210,11230,11230,11210,2083
|
|
20230726,143800,7564015360,11230,11240,11240,11230,2294
|
|
20230726,143700,7538249650,11240,11260,11260,11240,837
|
|
20230726,143600,7528841670,11260,11230,11260,11200,812
|
|
20230726,143500,7519708590,11240,11210,11240,11200,2706
|
|
20230726,143400,7489344710,11200,11200,11210,11190,555
|
|
20230726,143300,7483126760,11200,11190,11210,11190,270
|
|
20230726,143200,7480101070,11190,11200,11200,11190,1010
|
|
20230726,143100,7468795270,11210,11220,11230,11200,1210
|
|
20230726,143000,7455225170,11220,11190,11230,11190,691
|
|
20230726,142900,7447476100,11190,11210,11210,11150,2573
|
|
20230726,142800,7418729300,11200,11240,11240,11200,1397
|
|
20230726,142700,7403065400,11240,11180,11240,11180,5958
|
|
20230726,142600,7336323640,11180,11180,11180,11170,469
|
|
20230726,142500,7331080920,11180,11180,11180,11180,96
|
|
20230726,142400,7330007640,11190,11160,11190,11120,5489
|
|
20230726,142300,7268679750,11160,11120,11160,11100,2352
|
|
20230726,142200,7242530430,11170,11180,11180,11150,192
|
|
20230726,142100,7240388190,11180,11170,11180,11100,3168
|
|
20230726,142000,7205047500,11150,11150,11180,11150,969
|
|
20230726,141900,7194234220,11180,11200,11210,11130,4737
|
|
20230726,141800,7141246310,11190,11180,11200,11180,1292
|
|
20230726,141700,7126784700,11160,11190,11210,11160,2170
|
|
20230726,141600,7102492790,11190,11120,11190,11120,3679
|
|
20230726,141500,7061402370,11160,11100,11170,11100,3647
|
|
20230726,141400,7020705260,11150,11110,11150,11100,510
|
|
20230726,141300,7015028880,11110,11150,11150,11110,1607
|
|
20230726,141200,6997147790,11110,11150,11150,11110,1706
|
|
20230726,141100,6978193660,11150,11150,11150,11150,2209
|
|
20230726,141000,6953563310,11150,11140,11150,11100,709
|
|
20230726,140900,6945668090,11100,11120,11120,11100,646
|
|
20230726,140800,6938491620,11120,11120,11130,11120,3640
|
|
20230726,140700,6898003330,11120,11110,11130,11040,5145
|
|
20230726,140600,6840957890,11140,11160,11160,11130,653
|
|
20230726,140500,6833685650,11170,11190,11190,11160,5006
|
|
20230726,140400,6777783590,11190,11160,11190,11160,1005
|
|
20230726,140300,6766566190,11190,11130,11190,11130,6701
|
|
20230726,140200,6691720200,11160,11110,11170,11040,3710
|
|
20230726,140100,6650453600,11120,11080,11150,11040,7903
|
|
20230726,140000,6562640920,11080,11020,11090,11010,6272
|
|
20230726,135900,6493269200,11020,11020,11110,11010,6903
|
|
20230726,135800,6417179230,11020,11070,11080,11020,3352
|
|
20230726,135700,6380119030,11060,11090,11090,11060,3715
|
|
20230726,135600,6338983050,11090,11120,11150,11090,4267
|
|
20230726,135500,6291612730,11120,11110,11150,11110,1774
|
|
20230726,135400,6271872500,11130,11160,11160,11110,1740
|
|
20230726,135300,6252490750,11150,11160,11160,11150,5645
|
|
20230726,135200,6189529660,11160,11190,11190,11150,5347
|
|
20230726,135100,6129848500,11170,11170,11170,11170,4
|
|
20230726,135000,6129803820,11170,11220,11220,11170,3446
|
|
20230726,134900,6091261030,11210,11220,11220,11210,416
|
|
20230726,134800,6086594760,11220,11200,11220,11200,2876
|
|
20230726,134700,6054382900,11200,11200,11230,11190,4757
|
|
20230726,134600,6001082910,11200,11190,11200,11190,502
|
|
20230726,134500,5995465510,11180,11220,11220,11180,1601
|
|
20230726,134400,5977563470,11190,11200,11200,11190,2737
|
|
20230726,134300,5946916640,11200,11210,11210,11200,351
|
|
20230726,134200,5942984940,11200,11180,11200,11180,1883
|
|
20230726,134100,5921914050,11180,11190,11190,11170,695
|
|
20230726,134000,5914142420,11190,11190,11190,11160,2268
|
|
20230726,133900,5888788600,11190,11200,11210,11190,1879
|
|
20230726,133800,5867739800,11200,11200,11200,11190,6210
|
|
20230726,133700,5798193720,11200,11230,11240,11200,1579
|
|
20230726,133600,5780486810,11230,11170,11230,11170,1498
|
|
20230726,133500,5763740930,11190,11220,11220,11180,12581
|
|
20230726,133400,5622863800,11240,11220,11240,11210,1101
|
|
20230726,133300,5610517910,11220,11230,11230,11210,2491
|
|
20230726,133200,5582560190,11230,11240,11250,11220,133
|
|
20230726,133100,5581065430,11230,11260,11260,11230,307
|
|
20230726,133000,5577617690,11260,11230,11260,11230,350
|
|
20230726,132900,5573687130,11230,11210,11240,11200,2481
|
|
20230726,132800,5545835390,11210,11200,11240,11200,1578
|
|
20230726,132700,5528149110,11200,11220,11220,11200,2785
|
|
20230726,132600,5496934490,11220,11210,11220,11210,95
|
|
20230726,132500,5495869530,11210,11210,11210,11200,1558
|
|
20230726,132400,5478415060,11200,11220,11260,11200,2689
|
|
20230726,132300,5448267010,11230,11260,11260,11230,2221
|
|
20230726,132200,5423317920,11270,11230,11270,11230,2347
|
|
20230726,132100,5396884030,11250,11260,11260,11250,615
|
|
20230726,132000,5389964250,11230,11220,11250,11220,3489
|
|
20230726,131900,5350738850,11200,11250,11250,11200,10963
|
|
20230726,131800,5227906360,11250,11210,11250,11210,1302
|
|
20230726,131700,5213277820,11210,11240,11240,11210,1773
|
|
20230726,131600,5193383020,11250,11250,11260,11250,990
|
|
20230726,131500,5182238630,11250,11210,11250,11210,3455
|
|
20230726,131400,5143389560,11210,11210,11210,11210,500
|
|
20230726,131300,5137784560,11250,11250,11250,11250,137
|
|
20230726,131200,5136243310,11250,11200,11250,11200,2488
|
|
20230726,131100,5108353610,11200,11210,11250,11200,6768
|
|
20230726,131000,5032545810,11260,11260,11260,11210,744
|
|
20230726,130900,5024188620,11210,11210,11210,11210,2250
|
|
20230726,130800,4998966120,11210,11220,11220,11210,6603
|
|
20230726,130700,4924882530,11210,11210,11230,11210,6045
|
|
20230726,130600,4857093050,11210,11220,11220,11210,547
|
|
20230726,130500,4850959120,11210,11230,11230,11210,3748
|
|
20230726,130400,4808903570,11230,11230,11240,11230,1268
|
|
20230726,130300,4794663830,11230,11230,11230,11230,1123
|
|
20230726,130200,4782052540,11230,11240,11250,11230,1651
|
|
20230726,130100,4763501380,11240,11250,11280,11240,1257
|
|
20230726,130000,4749351670,11250,11250,11250,11250,2777
|
|
20230726,125900,4718110420,11250,11280,11280,11250,602
|
|
20230726,125800,4711332950,11260,11290,11290,11260,158
|
|
20230726,125700,4709553220,11290,11290,11290,11260,649
|
|
20230726,125600,4702245320,11270,11290,11290,11270,492
|
|
20230726,125500,4696698440,11290,11280,11290,11280,177
|
|
20230726,125400,4694700610,11290,11270,11290,11270,998
|
|
20230726,125300,4683441030,11250,11250,11260,11250,967
|
|
20230726,125200,4672561280,11250,11230,11250,11230,812
|
|
20230726,125100,4663442480,11230,11230,11230,11230,3
|
|
20230726,125000,4663408790,11230,11260,11290,11230,4466
|
|
20230726,124900,4613051600,11230,11230,11260,11230,1407
|
|
20230726,124800,4597250870,11230,11230,11260,11230,3112
|
|
20230726,124700,4562280360,11240,11220,11240,11220,1294
|
|
20230726,124600,4547760370,11230,11220,11230,11190,547
|
|
20230726,124500,4541630670,11220,11210,11220,11200,734
|
|
20230726,124400,4533407190,11210,11250,11250,11210,1836
|
|
20230726,124300,4512821570,11250,11240,11250,11200,1236
|
|
20230726,124200,4498949960,11200,11200,11230,11200,1897
|
|
20230726,124100,4477683040,11180,11200,11200,11180,3028
|
|
20230726,124000,4443804250,11190,11230,11230,11190,2476
|
|
20230726,123900,4416063640,11230,11250,11250,11230,975
|
|
20230726,123800,4405109410,11230,11230,11230,11230,424
|
|
20230726,123700,4400347890,11230,11230,11230,11230,251
|
|
20230726,123600,4397529160,11250,11250,11250,11250,100
|
|
20230726,123500,4396404160,11220,11220,11220,11220,3420
|
|
20230726,123400,4358031760,11220,11230,11240,11220,1443
|
|
20230726,123300,4341835280,11220,11230,11230,11220,1630
|
|
20230726,123200,4323536250,11230,11250,11260,11230,1727
|
|
20230726,123100,4304129290,11240,11250,11250,11240,980
|
|
20230726,123000,4293105290,11250,11240,11280,11240,1463
|
|
20230726,122900,4276656190,11250,11250,11250,11240,3673
|
|
20230726,122800,4235342670,11250,11260,11290,11250,4730
|
|
20230726,122700,4182113830,11250,11290,11300,11250,4395
|
|
20230726,122600,4132630920,11260,11250,11290,11250,849
|
|
20230726,122500,4123053550,11240,11250,11280,11240,1539
|
|
20230726,122400,4105719270,11250,11250,11250,11250,2637
|
|
20230726,122300,4076053020,11250,11270,11270,11250,2306
|
|
20230726,122200,4050100300,11270,11280,11280,11270,421
|
|
20230726,122100,4045353200,11280,11290,11290,11280,266
|
|
20230726,122000,4042351290,11300,11300,11300,11300,193
|
|
20230726,121900,4040170390,11300,11300,11310,11280,1195
|
|
20230726,121800,4026667810,11300,11260,11300,11260,139
|
|
20230726,121700,4025099510,11250,11300,11310,11250,2669
|
|
20230726,121600,3995030760,11300,11310,11310,11300,403
|
|
20230726,121500,3990476830,11270,11310,11330,11270,5675
|
|
20230726,121400,3926363340,11310,11340,11350,11310,1224
|
|
20230726,121300,3912498180,11350,11360,11360,11340,6433
|
|
20230726,121200,3839517190,11350,11360,11360,11350,152
|
|
20230726,121100,3837791040,11360,11360,11360,11350,974
|
|
20230726,121000,3826729060,11360,11360,11360,11360,314
|
|
20230726,120900,3823162020,11350,11360,11360,11350,397
|
|
20230726,120800,3818655580,11360,11360,11370,11350,2629
|
|
20230726,120700,3788794900,11370,11380,11380,11360,1429
|
|
20230726,120600,3772539790,11380,11380,11380,11380,5
|
|
20230726,120500,3772482890,11390,11390,11390,11390,299
|
|
20230726,120400,3769077280,11390,11400,11400,11390,572
|
|
20230726,120300,3762558670,11410,11430,11430,11410,2055
|
|
20230726,120200,3739087480,11430,11410,11430,11410,1429
|
|
20230726,120100,3722761050,11410,11420,11420,11410,128
|
|
20230726,120000,3721300560,11410,11410,11410,11410,5
|
|
20230726,115900,3721243510,11410,11410,11410,11410,50
|
|
20230726,115800,3720673010,11410,11400,11410,11400,308
|
|
20230726,115700,3717158810,11400,11400,11400,11400,98
|
|
20230726,115600,3716041610,11400,11410,11410,11400,190
|
|
20230726,115500,3713873830,11410,11410,11430,11410,221
|
|
20230726,115400,3711351220,11430,11420,11430,11420,175
|
|
20230726,115300,3709351850,11420,11420,11420,11420,0
|
|
20230726,115200,3709351850,11420,11410,11420,11410,11
|
|
20230726,115100,3709226240,11410,11410,11410,11410,50
|
|
20230726,115000,3708655740,11410,11420,11420,11410,1282
|
|
20230726,114900,3694028080,11420,11400,11420,11400,10
|
|
20230726,114800,3693913920,11400,11400,11420,11400,145
|
|
20230726,114700,3692260900,11400,11430,11430,11400,555
|
|
20230726,114600,3685931190,11430,11420,11430,11420,321
|
|
20230726,114500,3682264710,11430,11430,11430,11430,80
|
|
20230726,114400,3681350310,11450,11440,11450,11440,388
|
|
20230726,114300,3676908940,11450,11450,11450,11450,0
|
|
20230726,114200,3676908940,11450,11430,11450,11430,151
|
|
20230726,114100,3675182990,11430,11430,11430,11430,58
|
|
20230726,114000,3674520050,11450,11460,11460,11420,26
|
|
20230726,113900,3674222750,11420,11450,11450,11420,319
|
|
20230726,113800,3670572550,11460,11460,11460,11460,19
|
|
20230726,113700,3670354810,11460,11450,11470,11450,522
|
|
20230726,113600,3664372740,11460,11450,11460,11450,36
|
|
20230726,113500,3663960380,11450,11440,11450,11440,3788
|
|
20230726,113400,3620620970,11410,11440,11440,11400,626
|
|
20230726,113300,3613479280,11390,11440,11440,11390,1093
|
|
20230726,113200,3601002800,11440,11390,11440,11390,1585
|
|
20230726,113100,3582923680,11390,11430,11430,11390,1356
|
|
20230726,113000,3567428390,11430,11420,11430,11390,550
|
|
20230726,112900,3561155320,11430,11430,11430,11430,354
|
|
20230726,112800,3557109100,11430,11420,11430,11400,701
|
|
20230726,112700,3549111960,11440,11440,11440,11440,4
|
|
20230726,112600,3549066200,11440,11420,11440,11420,1176
|
|
20230726,112500,3535635640,11440,11440,11440,11440,0
|
|
20230726,112400,3535635640,11440,11440,11440,11440,56
|
|
20230726,112300,3534995000,11420,11420,11440,11420,1484
|
|
20230726,112200,3518037580,11410,11410,11410,11410,209
|
|
20230726,112100,3515652890,11400,11410,11410,11400,1150
|
|
20230726,112000,3502531860,11380,11420,11420,11360,807
|
|
20230726,111900,3493335560,11420,11420,11420,11410,102
|
|
20230726,111800,3492171020,11410,11410,11420,11380,1141
|
|
20230726,111700,3479159750,11410,11400,11410,11390,1762
|
|
20230726,111600,3459088990,11400,11420,11420,11390,337
|
|
20230726,111500,3455246850,11420,11430,11430,11420,966
|
|
20230726,111400,3444215020,11430,11430,11430,11430,1
|
|
20230726,111300,3444203590,11440,11420,11440,11390,2257
|
|
20230726,111200,3418433930,11420,11430,11450,11420,746
|
|
20230726,111100,3409903050,11420,11430,11430,11420,387
|
|
20230726,111000,3405479740,11430,11430,11450,11430,392
|
|
20230726,110900,3400999020,11430,11430,11450,11420,465
|
|
20230726,110800,3395684050,11430,11440,11440,11430,281
|
|
20230726,110700,3392469430,11450,11450,11450,11450,28
|
|
20230726,110600,3392148830,11460,11470,11470,11460,776
|
|
20230726,110500,3383251610,11470,11470,11470,11470,51
|
|
20230726,110400,3382666640,11470,11440,11470,11420,726
|
|
20230726,110300,3374364770,11440,11440,11460,11440,1024
|
|
20230726,110200,3362636430,11440,11440,11440,11440,25
|
|
20230726,110100,3362350430,11440,11410,11440,11410,3358
|
|
20230726,110000,3323943570,11410,11410,11410,11410,354
|
|
20230726,105900,3319904430,11430,11430,11430,11430,3
|
|
20230726,105800,3319870140,11440,11440,11440,11410,373
|
|
20230726,105700,3315606850,11440,11450,11450,11440,659
|
|
20230726,105600,3308067020,11440,11450,11450,11440,1266
|
|
20230726,105500,3293571820,11450,11440,11450,11430,1611
|
|
20230726,105400,3275136400,11440,11440,11450,11430,363
|
|
20230726,105300,3270985230,11450,11470,11470,11440,306
|
|
20230726,105200,3267480930,11470,11460,11470,11450,997
|
|
20230726,105100,3256055340,11450,11430,11460,11430,2034
|
|
20230726,105000,3232780800,11420,11370,11420,11340,4411
|
|
20230726,104900,3182522230,11350,11350,11360,11340,4324
|
|
20230726,104800,3133445340,11350,11370,11380,11350,3770
|
|
20230726,104700,3090616180,11370,11400,11410,11370,3064
|
|
20230726,104600,3055763770,11410,11420,11420,11410,814
|
|
20230726,104500,3046468250,11380,11410,11420,11380,2174
|
|
20230726,104400,3021714720,11410,11400,11430,11380,1255
|
|
20230726,104300,3007412730,11410,11360,11420,11360,345
|
|
20230726,104200,3003485710,11360,11420,11420,11360,2553
|
|
20230726,104100,2974472270,11420,11390,11430,11370,4349
|
|
20230726,104000,2924918850,11390,11400,11400,11380,2464
|
|
20230726,103900,2896875120,11400,11370,11400,11370,277
|
|
20230726,103800,2893721100,11370,11400,11400,11370,6441
|
|
20230726,103700,2820484850,11400,11400,11410,11370,2882
|
|
20230726,103600,2787685980,11400,11380,11400,11370,4369
|
|
20230726,103500,2737986920,11380,11410,11420,11380,4629
|
|
20230726,103400,2685255520,11410,11420,11420,11410,3069
|
|
20230726,103300,2650217540,11430,11450,11450,11420,1354
|
|
20230726,103200,2634736470,11450,11420,11450,11410,5201
|
|
20230726,103100,2575270270,11420,11440,11440,11420,4517
|
|
20230726,103000,2523655750,11440,11450,11450,11440,1040
|
|
20230726,102900,2511750090,11460,11460,11460,11460,206
|
|
20230726,102800,2509389330,11480,11470,11480,11450,598
|
|
20230726,102700,2502537590,11470,11450,11470,11450,140
|
|
20230726,102600,2500934390,11450,11450,11450,11450,1721
|
|
20230726,102500,2481228940,11430,11430,11450,11420,3628
|
|
20230726,102400,2439710720,11430,11450,11450,11420,3183
|
|
20230726,102300,2403331020,11450,11450,11450,11440,2167
|
|
20230726,102200,2378519070,11430,11480,11490,11430,9434
|
|
20230726,102100,2270490100,11490,11490,11490,11470,1001
|
|
20230726,102000,2258998500,11490,11500,11500,11490,744
|
|
20230726,101900,2250445910,11510,11510,11520,11510,126
|
|
20230726,101800,2248995470,11530,11490,11530,11490,182
|
|
20230726,101700,2246898750,11500,11500,11500,11490,1263
|
|
20230726,101600,2232376100,11500,11500,11500,11500,420
|
|
20230726,101500,2227546100,11500,11520,11530,11500,1256
|
|
20230726,101400,2213098490,11520,11490,11520,11480,5745
|
|
20230726,101300,2147084840,11480,11480,11480,11480,720
|
|
20230726,101200,2138819240,11480,11480,11500,11480,3653
|
|
20230726,101100,2096864380,11490,11470,11490,11470,902
|
|
20230726,101000,2086510790,11480,11490,11490,11460,3843
|
|
20230726,100900,2042426050,11500,11510,11510,11480,610
|
|
20230726,100800,2035416000,11510,11520,11540,11500,542
|
|
20230726,100700,2029175980,11510,11520,11530,11490,4184
|
|
20230726,100600,1981028810,11520,11520,11520,11520,2
|
|
20230726,100500,1981005770,11500,11500,11520,11490,557
|
|
20230726,100400,1974602980,11490,11500,11510,11490,5367
|
|
20230726,100300,1912921290,11490,11500,11510,11480,2770
|
|
20230726,100200,1881085550,11510,11520,11520,11500,565
|
|
20230726,100100,1874584600,11510,11530,11530,11510,101
|
|
20230726,100000,1873420090,11550,11530,11550,11500,1424
|
|
20230726,095900,1857022580,11490,11510,11530,11490,1555
|
|
20230726,095800,1839110090,11530,11510,11530,11500,975
|
|
20230726,095700,1827893160,11530,11530,11530,11510,1427
|
|
20230726,095600,1811444660,11530,11540,11560,11530,238
|
|
20230726,095500,1808699920,11570,11550,11570,11520,1447
|
|
20230726,095400,1791973940,11520,11510,11550,11510,986
|
|
20230726,095300,1780617420,11510,11540,11550,11510,3474
|
|
20230726,095200,1740575420,11550,11540,11550,11510,3292
|
|
20230726,095100,1702593170,11540,11540,11540,11510,472
|
|
20230726,095000,1697147190,11540,11520,11540,11520,1414
|
|
20230726,094900,1680857720,11540,11570,11570,11540,11
|
|
20230726,094800,1680730480,11570,11520,11580,11520,2932
|
|
20230726,094700,1646896670,11520,11530,11530,11520,914
|
|
20230726,094600,1636366960,11520,11530,11530,11520,1158
|
|
20230726,094500,1623025910,11520,11540,11540,11520,1058
|
|
20230726,094400,1610818580,11540,11520,11540,11520,3447
|
|
20230726,094300,1571070350,11520,11520,11530,11520,782
|
|
20230726,094200,1562059830,11520,11530,11530,11520,249
|
|
20230726,094100,1559191210,11530,11550,11550,11530,831
|
|
20230726,094000,1549603020,11540,11560,11560,11540,1398
|
|
20230726,093900,1533456540,11550,11580,11590,11540,109
|
|
20230726,093800,1532198070,11600,11600,11600,11600,114
|
|
20230726,093700,1530875670,11600,11520,11600,11520,2058
|
|
20230726,093600,1507115070,11560,11520,11560,11520,4468
|
|
20230726,093500,1455572490,11510,11500,11510,11470,2121
|
|
20230726,093400,1431168210,11490,11510,11510,11450,2948
|
|
20230726,093300,1397361360,11510,11490,11520,11470,2113
|
|
20230726,093200,1373059630,11460,11440,11500,11440,2142
|
|
20230726,093100,1348534920,11440,11500,11500,11440,2079
|
|
20230726,093000,1324737150,11480,11500,11500,11450,582
|
|
20230726,092900,1318062620,11500,11460,11500,11450,392
|
|
20230726,092800,1313569220,11460,11500,11500,11450,3687
|
|
20230726,092700,1271318110,11530,11460,11530,11460,2370
|
|
20230726,092600,1244076480,11450,11460,11500,11450,4011
|
|
20230726,092500,1198097050,11460,11480,11500,11450,5420
|
|
20230726,092400,1135986200,11520,11470,11520,11470,1893
|
|
20230726,092300,1114272160,11470,11490,11530,11470,3709
|
|
20230726,092200,1071695250,11490,11500,11510,11490,1951
|
|
20230726,092100,1049258900,11550,11550,11550,11490,2181
|
|
20230726,092000,1024143240,11550,11550,11550,11490,9869
|
|
20230726,091900,910647180,11500,11550,11550,11500,1248
|
|
20230726,091800,896286530,11550,11600,11600,11500,9526
|
|
20230726,091700,786501340,11560,11580,11600,11550,1134
|
|
20230726,091600,773399410,11560,11570,11600,11560,987
|
|
20230726,091500,761984290,11560,11570,11600,11560,3086
|
|
20230726,091400,726291590,11570,11550,11630,11540,3207
|
|
20230726,091300,689247070,11550,11620,11620,11550,2969
|
|
20230726,091200,654851650,11620,11650,11670,11620,219
|
|
20230726,091100,652306600,11690,11670,11700,11630,1347
|
|
20230726,091000,636610360,11630,11600,11650,11590,2990
|
|
20230726,090900,601856530,11600,11570,11630,11560,1542
|
|
20230726,090800,583992060,11560,11580,11580,11500,19558
|
|
20230726,090700,358328200,11580,11670,11670,11570,5831
|
|
20230726,090600,290610800,11670,11700,11700,11660,6712
|
|
20230726,090500,212200280,11700,11740,11740,11700,3383
|
|
20230726,090400,172569790,11730,11750,11750,11720,1804
|
|
20230726,090300,151393660,11780,11730,11780,11720,2291
|
|
20230726,090200,124500510,11730,11770,11770,11730,5247
|
|
20230726,090100,62859620,11760,11790,11790,11760,1198
|
|
20230726,090000,48769120,11820,11740,11820,11740,3166
|