616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191300,3870187830,5830,5830,5830,5830,9531
|
|
20230726,191200,3870187830,5830,5830,5830,5830,0
|
|
20230726,191100,3870187830,5830,5830,5830,5830,0
|
|
20230726,191000,3870187830,5830,5830,5830,5830,0
|
|
20230726,190900,3870187830,5830,5830,5830,5830,0
|
|
20230726,190800,3870187830,5830,5830,5830,5830,0
|
|
20230726,190700,3870187830,5830,5830,5830,5830,0
|
|
20230726,190600,3870187830,5830,5830,5830,5830,0
|
|
20230726,190500,3870187830,5830,5830,5830,5830,0
|
|
20230726,190400,3870187830,5830,5830,5830,5830,0
|
|
20230726,190300,3870187830,5830,5830,5830,5830,0
|
|
20230726,190200,3870187830,5830,5830,5830,5830,0
|
|
20230726,190100,3870187830,5830,5830,5830,5830,0
|
|
20230726,190000,3870187830,5830,5830,5830,5830,0
|
|
20230726,185900,3870187830,5830,5830,5830,5830,0
|
|
20230726,185800,3870187830,5830,5830,5830,5830,0
|
|
20230726,185700,3870187830,5830,5830,5830,5830,0
|
|
20230726,185600,3870187830,5830,5830,5830,5830,0
|
|
20230726,185500,3870187830,5830,5830,5830,5830,0
|
|
20230726,185400,3870187830,5830,5830,5830,5830,0
|
|
20230726,185300,3870187830,5830,5830,5830,5830,0
|
|
20230726,185200,3870187830,5830,5830,5830,5830,0
|
|
20230726,185100,3870187830,5830,5830,5830,5830,0
|
|
20230726,185000,3870187830,5830,5830,5830,5830,0
|
|
20230726,184900,3870187830,5830,5830,5830,5830,0
|
|
20230726,184800,3870187830,5830,5830,5830,5830,0
|
|
20230726,184700,3870187830,5830,5830,5830,5830,0
|
|
20230726,184600,3870187830,5830,5830,5830,5830,0
|
|
20230726,184500,3870187830,5830,5830,5830,5830,0
|
|
20230726,184400,3870187830,5830,5830,5830,5830,0
|
|
20230726,184300,3870187830,5830,5830,5830,5830,9531
|
|
20230726,184200,3870187830,5830,5830,5830,5830,0
|
|
20230726,184100,3870187830,5830,5830,5830,5830,0
|
|
20230726,184000,3870187830,5830,5830,5830,5830,0
|
|
20230726,183900,3870187830,5830,5830,5830,5830,0
|
|
20230726,183800,3870187830,5830,5830,5830,5830,0
|
|
20230726,183700,3870187830,5830,5830,5830,5830,0
|
|
20230726,183600,3870187830,5830,5830,5830,5830,0
|
|
20230726,183500,3870187830,5830,5830,5830,5830,0
|
|
20230726,183400,3870187830,5830,5830,5830,5830,0
|
|
20230726,183300,3870187830,5830,5830,5830,5830,0
|
|
20230726,183200,3870187830,5830,5830,5830,5830,0
|
|
20230726,183100,3870187830,5830,5830,5830,5830,0
|
|
20230726,183000,3870187830,5830,5830,5830,5830,0
|
|
20230726,182900,3870187830,5830,5830,5830,5830,0
|
|
20230726,182800,3870187830,5830,5830,5830,5830,0
|
|
20230726,182700,3870187830,5830,5830,5830,5830,0
|
|
20230726,182600,3870187830,5830,5830,5830,5830,0
|
|
20230726,182500,3870187830,5830,5830,5830,5830,0
|
|
20230726,182400,3870187830,5830,5830,5830,5830,0
|
|
20230726,182300,3870187830,5830,5830,5830,5830,0
|
|
20230726,182200,3870187830,5830,5830,5830,5830,0
|
|
20230726,182100,3870187830,5830,5830,5830,5830,0
|
|
20230726,182000,3870187830,5830,5830,5830,5830,0
|
|
20230726,181900,3870187830,5830,5830,5830,5830,0
|
|
20230726,181800,3870187830,5830,5830,5830,5830,0
|
|
20230726,181700,3870187830,5830,5830,5830,5830,0
|
|
20230726,181600,3870187830,5830,5830,5830,5830,0
|
|
20230726,181500,3870187830,5830,5830,5830,5830,0
|
|
20230726,181400,3870187830,5830,5830,5830,5830,0
|
|
20230726,181300,3870187830,5830,5830,5830,5830,9531
|
|
20230726,181200,3870187830,5830,5830,5830,5830,0
|
|
20230726,181100,3870187830,5830,5830,5830,5830,0
|
|
20230726,181000,3870187830,5830,5830,5830,5830,0
|
|
20230726,180900,3870187830,5830,5830,5830,5830,0
|
|
20230726,180800,3870187830,5830,5830,5830,5830,0
|
|
20230726,180700,3870187830,5830,5830,5830,5830,0
|
|
20230726,180600,3870187830,5830,5830,5830,5830,0
|
|
20230726,180500,3870187830,5830,5830,5830,5830,0
|
|
20230726,180400,3870187830,5830,5830,5830,5830,0
|
|
20230726,180300,3870187830,5830,5830,5830,5830,0
|
|
20230726,180200,3870187830,5830,5830,5830,5830,0
|
|
20230726,180100,3870187830,5830,5830,5830,5830,0
|
|
20230726,180000,3870187830,5830,5830,5830,5830,0
|
|
20230726,175900,3870187830,5830,5830,5830,5830,0
|
|
20230726,175800,3870187830,5830,5830,5830,5830,0
|
|
20230726,175700,3870187830,5830,5830,5830,5830,0
|
|
20230726,175600,3870187830,5830,5830,5830,5830,0
|
|
20230726,175500,3870187830,5830,5830,5830,5830,0
|
|
20230726,175400,3870187830,5830,5830,5830,5830,0
|
|
20230726,175300,3870187830,5830,5830,5830,5830,0
|
|
20230726,175200,3870187830,5830,5830,5830,5830,0
|
|
20230726,175100,3870187830,5830,5830,5830,5830,0
|
|
20230726,175000,3870187830,5830,5830,5830,5830,0
|
|
20230726,174900,3870187830,5830,5830,5830,5830,0
|
|
20230726,174800,3870187830,5830,5830,5830,5830,0
|
|
20230726,174700,3870187830,5830,5830,5830,5830,0
|
|
20230726,174600,3870187830,5830,5830,5830,5830,0
|
|
20230726,174500,3870187830,5830,5830,5830,5830,0
|
|
20230726,174400,3870187830,5830,5830,5830,5830,0
|
|
20230726,174300,3870187830,5830,5830,5830,5830,9531
|
|
20230726,174200,3870187830,5830,5830,5830,5830,0
|
|
20230726,174100,3870187830,5830,5830,5830,5830,0
|
|
20230726,174000,3870187830,5830,5830,5830,5830,0
|
|
20230726,173900,3870187830,5830,5830,5830,5830,0
|
|
20230726,173800,3870187830,5830,5830,5830,5830,0
|
|
20230726,173700,3870187830,5830,5830,5830,5830,0
|
|
20230726,173600,3870187830,5830,5830,5830,5830,0
|
|
20230726,173500,3870187830,5830,5830,5830,5830,0
|
|
20230726,173400,3870187830,5830,5830,5830,5830,0
|
|
20230726,173300,3870187830,5830,5830,5830,5830,0
|
|
20230726,173200,3870187830,5830,5830,5830,5830,0
|
|
20230726,173100,3870187830,5830,5830,5830,5830,0
|
|
20230726,173000,3870187830,5830,5830,5830,5830,0
|
|
20230726,172900,3870187830,5830,5830,5830,5830,0
|
|
20230726,172800,3870187830,5830,5830,5830,5830,0
|
|
20230726,172700,3870187830,5830,5830,5830,5830,0
|
|
20230726,172600,3870187830,5830,5830,5830,5830,0
|
|
20230726,172500,3870187830,5830,5830,5830,5830,0
|
|
20230726,172400,3870187830,5830,5830,5830,5830,0
|
|
20230726,172300,3870187830,5830,5830,5830,5830,0
|
|
20230726,172200,3870187830,5830,5830,5830,5830,0
|
|
20230726,172100,3870187830,5830,5830,5830,5830,0
|
|
20230726,172000,3870187830,5830,5830,5830,5830,0
|
|
20230726,171900,3870187830,5830,5830,5830,5830,0
|
|
20230726,171800,3870187830,5830,5830,5830,5830,0
|
|
20230726,171700,3870187830,5830,5830,5830,5830,0
|
|
20230726,171600,3870187830,5830,5830,5830,5830,0
|
|
20230726,171500,3870187830,5830,5830,5830,5830,0
|
|
20230726,171400,3870187830,5830,5830,5830,5830,0
|
|
20230726,171300,3870187830,5830,5830,5830,5830,9531
|
|
20230726,171200,3870187830,5830,5830,5830,5830,0
|
|
20230726,171100,3870187830,5830,5830,5830,5830,0
|
|
20230726,171000,3870187830,5830,5830,5830,5830,0
|
|
20230726,170900,3870187830,5830,5830,5830,5830,0
|
|
20230726,170800,3870187830,5830,5830,5830,5830,0
|
|
20230726,170700,3870187830,5830,5830,5830,5830,0
|
|
20230726,170600,3870187830,5830,5830,5830,5830,0
|
|
20230726,170500,3870187830,5830,5830,5830,5830,0
|
|
20230726,170400,3870187830,5830,5830,5830,5830,0
|
|
20230726,170300,3870187830,5830,5830,5830,5830,0
|
|
20230726,170200,3870187830,5830,5830,5830,5830,0
|
|
20230726,170100,3870187830,5830,5830,5830,5830,0
|
|
20230726,170000,3870187830,5830,5830,5830,5830,0
|
|
20230726,165900,3870187830,5830,5830,5830,5830,0
|
|
20230726,165800,3870187830,5830,5830,5830,5830,0
|
|
20230726,165700,3870187830,5830,5830,5830,5830,0
|
|
20230726,165600,3870187830,5830,5830,5830,5830,0
|
|
20230726,165500,3870187830,5830,5830,5830,5830,0
|
|
20230726,165400,3870187830,5830,5830,5830,5830,0
|
|
20230726,165300,3870187830,5830,5830,5830,5830,0
|
|
20230726,165200,3870187830,5830,5830,5830,5830,0
|
|
20230726,165100,3870187830,5830,5830,5830,5830,0
|
|
20230726,165000,3870187830,5830,5830,5830,5830,0
|
|
20230726,164900,3870187830,5830,5830,5830,5830,0
|
|
20230726,164800,3870187830,5830,5830,5830,5830,0
|
|
20230726,164700,3870187830,5830,5830,5830,5830,0
|
|
20230726,164600,3870187830,5830,5830,5830,5830,0
|
|
20230726,164500,3870187830,5830,5830,5830,5830,0
|
|
20230726,164400,3870187830,5830,5830,5830,5830,0
|
|
20230726,164300,3870187830,5830,5830,5830,5830,9531
|
|
20230726,164200,3870187830,5830,5830,5830,5830,0
|
|
20230726,164100,3870187830,5830,5830,5830,5830,0
|
|
20230726,164000,3870187830,5830,5830,5830,5830,0
|
|
20230726,163900,3870187830,5830,5830,5830,5830,0
|
|
20230726,163800,3870187830,5830,5830,5830,5830,0
|
|
20230726,163700,3870187830,5830,5830,5830,5830,0
|
|
20230726,163600,3870187830,5830,5830,5830,5830,0
|
|
20230726,163500,3870187830,5830,5830,5830,5830,0
|
|
20230726,163400,3870187830,5830,5830,5830,5830,0
|
|
20230726,163300,3870187830,5830,5830,5830,5830,0
|
|
20230726,163200,3870187830,5830,5830,5830,5830,0
|
|
20230726,163100,3870187830,5830,5830,5830,5830,0
|
|
20230726,163000,3870187830,5830,5830,5830,5830,0
|
|
20230726,162900,3870187830,5830,5830,5830,5830,0
|
|
20230726,162800,3870187830,5830,5830,5830,5830,0
|
|
20230726,162700,3870187830,5830,5830,5830,5830,0
|
|
20230726,162600,3870187830,5830,5830,5830,5830,0
|
|
20230726,162500,3870187830,5830,5830,5830,5830,0
|
|
20230726,162400,3870187830,5830,5830,5830,5830,0
|
|
20230726,162300,3870187830,5830,5830,5830,5830,0
|
|
20230726,162200,3870187830,5830,5830,5830,5830,0
|
|
20230726,162100,3870187830,5830,5830,5830,5830,0
|
|
20230726,162000,3870187830,5830,5830,5830,5830,0
|
|
20230726,161900,3870187830,5830,5830,5830,5830,0
|
|
20230726,161800,3870187830,5830,5830,5830,5830,0
|
|
20230726,161700,3870187830,5830,5830,5830,5830,0
|
|
20230726,161600,3870187830,5830,5830,5830,5830,0
|
|
20230726,161500,3870187830,5830,5830,5830,5830,0
|
|
20230726,161400,3870187830,5830,5830,5830,5830,0
|
|
20230726,161300,3870187830,5830,5830,5830,5830,9531
|
|
20230726,161200,3870187830,5830,5830,5830,5830,0
|
|
20230726,161100,3870187830,5830,5830,5830,5830,0
|
|
20230726,161000,3870187830,5830,5830,5830,5830,0
|
|
20230726,160900,3870187830,5830,5830,5830,5830,0
|
|
20230726,160800,3870187830,5830,5830,5830,5830,0
|
|
20230726,160700,3870187830,5830,5830,5830,5830,0
|
|
20230726,160600,3870187830,5830,5830,5830,5830,0
|
|
20230726,160500,3870187830,5830,5830,5830,5830,0
|
|
20230726,160400,3870187830,5830,5830,5830,5830,0
|
|
20230726,160300,3870187830,5830,5830,5830,5830,0
|
|
20230726,160200,3870187830,5830,5830,5830,5830,0
|
|
20230726,160100,3870187830,5830,5830,5830,5830,0
|
|
20230726,160000,3870187830,5830,5830,5830,5830,0
|
|
20230726,155900,3870187830,5830,5830,5830,5830,0
|
|
20230726,155800,3870187830,5830,5830,5830,5830,0
|
|
20230726,155700,3870187830,5830,5830,5830,5830,0
|
|
20230726,155600,3870187830,5830,5830,5830,5830,0
|
|
20230726,155500,3870187830,5830,5830,5830,5830,0
|
|
20230726,155400,3870187830,5830,5830,5830,5830,0
|
|
20230726,155300,3870187830,5830,5830,5830,5830,0
|
|
20230726,155200,3870187830,5830,5830,5830,5830,0
|
|
20230726,155100,3870187830,5830,5830,5830,5830,0
|
|
20230726,155000,3870187830,5830,5830,5830,5830,0
|
|
20230726,154900,3870187830,5830,5830,5830,5830,0
|
|
20230726,154800,3870187830,5830,5830,5830,5830,0
|
|
20230726,154700,3870187830,5830,5830,5830,5830,0
|
|
20230726,154600,3870187830,5830,5830,5830,5830,0
|
|
20230726,154500,3870187830,5830,5830,5830,5830,0
|
|
20230726,154400,3870187830,5830,5830,5830,5830,0
|
|
20230726,154300,3870187830,5830,5830,5830,5830,9531
|
|
20230726,154200,3870187830,5830,5830,5830,5830,0
|
|
20230726,154100,3870187830,5830,5830,5830,5830,0
|
|
20230726,154000,3870187830,5830,5830,5830,5830,0
|
|
20230726,153900,3870187830,5830,5830,5830,5830,0
|
|
20230726,153800,3870187830,5830,5830,5830,5830,0
|
|
20230726,153700,3870187830,5830,5830,5830,5830,0
|
|
20230726,153600,3870187830,5830,5830,5830,5830,0
|
|
20230726,153500,3870187830,5830,5830,5830,5830,0
|
|
20230726,153400,3870187830,5830,5830,5830,5830,0
|
|
20230726,153300,3870187830,5830,5830,5830,5830,0
|
|
20230726,153200,3870187830,5830,5830,5830,5830,0
|
|
20230726,153100,3870187830,5830,5830,5830,5830,0
|
|
20230726,153000,3870187830,5830,5830,5830,5830,9531
|
|
20230726,152900,3814622100,5780,5780,5780,5780,0
|
|
20230726,152800,3814622100,5780,5780,5780,5780,0
|
|
20230726,152700,3814622100,5780,5780,5780,5780,0
|
|
20230726,152600,3814622100,5780,5780,5780,5780,0
|
|
20230726,152500,3814622100,5780,5780,5780,5780,0
|
|
20230726,152400,3814622100,5780,5780,5780,5780,0
|
|
20230726,152300,3814622100,5780,5780,5780,5780,0
|
|
20230726,152200,3814622100,5780,5780,5780,5780,0
|
|
20230726,152100,3814622100,5780,5780,5780,5780,0
|
|
20230726,152000,3814622100,5780,5780,5780,5780,0
|
|
20230726,151900,3814622100,5780,5770,5900,5770,4034
|
|
20230726,151800,3791166640,5770,5780,5780,5750,629
|
|
20230726,151700,3787539460,5790,5740,5820,5740,4518
|
|
20230726,151600,3761359450,5740,5740,5750,5740,1066
|
|
20230726,151500,3755239560,5740,5750,5800,5740,3407
|
|
20230726,151400,3735619800,5750,5740,5750,5740,1678
|
|
20230726,151300,3725972540,5750,5760,5760,5750,2210
|
|
20230726,151200,3713260790,5750,5780,5780,5750,1709
|
|
20230726,151100,3703420570,5780,5800,5800,5780,1401
|
|
20230726,151000,3695306920,5800,5740,5800,5740,2966
|
|
20230726,150900,3678188160,5750,5740,5750,5740,192
|
|
20230726,150800,3677085830,5750,5760,5760,5740,2053
|
|
20230726,150700,3665287470,5760,5750,5760,5750,702
|
|
20230726,150600,3661247140,5750,5750,5750,5750,147
|
|
20230726,150500,3660401890,5750,5750,5750,5750,1380
|
|
20230726,150400,3652466890,5750,5750,5750,5740,1398
|
|
20230726,150300,3644436650,5760,5770,5770,5760,23
|
|
20230726,150200,3644304090,5760,5780,5780,5760,2828
|
|
20230726,150100,3628014120,5790,5800,5800,5780,210
|
|
20230726,150000,3626800290,5800,5800,5810,5750,1156
|
|
20230726,145900,3620111640,5840,5770,5850,5770,7004
|
|
20230726,145800,3579539270,5760,5750,5760,5740,1755
|
|
20230726,145700,3569449170,5750,5750,5750,5750,645
|
|
20230726,145600,3565740420,5750,5740,5750,5740,124
|
|
20230726,145500,3565027430,5740,5750,5750,5740,531
|
|
20230726,145400,3561977180,5750,5750,5750,5750,395
|
|
20230726,145300,3559705930,5750,5760,5760,5750,32
|
|
20230726,145200,3559521710,5740,5760,5760,5740,1095
|
|
20230726,145100,3553231460,5750,5750,5750,5740,546
|
|
20230726,145000,3550094350,5750,5750,5760,5750,654
|
|
20230726,144900,3546331740,5730,5770,5770,5730,880
|
|
20230726,144800,3541271870,5750,5800,5800,5740,2967
|
|
20230726,144700,3524133600,5800,5770,5800,5770,1923
|
|
20230726,144600,3513001160,5770,5750,5770,5750,695
|
|
20230726,144500,3508997470,5760,5760,5770,5750,165
|
|
20230726,144400,3508047110,5760,5780,5780,5760,304
|
|
20230726,144300,3506295100,5770,5750,5770,5750,716
|
|
20230726,144200,3502169240,5750,5760,5790,5740,1116
|
|
20230726,144100,3495754640,5750,5760,5780,5750,3252
|
|
20230726,144000,3477012060,5760,5760,5760,5750,972
|
|
20230726,143900,3471417140,5760,5780,5780,5750,712
|
|
20230726,143800,3467313780,5790,5800,5800,5790,356
|
|
20230726,143700,3465251070,5810,5740,5840,5740,7621
|
|
20230726,143600,3421296820,5740,5760,5790,5730,5927
|
|
20230726,143500,3387123380,5750,5750,5750,5750,254
|
|
20230726,143400,3385662880,5750,5780,5780,5750,757
|
|
20230726,143300,3381300080,5780,5840,5840,5770,4087
|
|
20230726,143200,3357654590,5810,5860,5890,5740,25793
|
|
20230726,143100,3207459040,6200,6200,6200,6200,0
|
|
20230726,143000,3207459040,6200,6200,6200,6200,0
|
|
20230726,142900,3207459040,6200,5750,6200,5750,18177
|
|
20230726,142800,3100157540,5740,5740,5740,5740,0
|
|
20230726,142700,3100157540,5740,5740,5740,5740,0
|
|
20230726,142600,3100157540,5740,5750,5750,5740,1131
|
|
20230726,142500,3093654910,5750,5770,5770,5740,427
|
|
20230726,142400,3091200320,5770,5760,5770,5760,262
|
|
20230726,142300,3089689690,5750,5730,5750,5720,925
|
|
20230726,142200,3084387440,5720,5730,5730,5720,368
|
|
20230726,142100,3082282150,5740,5740,5740,5730,2069
|
|
20230726,142000,3070414900,5750,5750,5750,5750,195
|
|
20230726,141900,3069293650,5760,5760,5760,5740,749
|
|
20230726,141800,3064987850,5740,5740,5760,5740,545
|
|
20230726,141700,3061858470,5760,5750,5760,5740,945
|
|
20230726,141600,3056425760,5750,5750,5750,5750,152
|
|
20230726,141500,3055551760,5740,5740,5770,5730,1354
|
|
20230726,141400,3047780980,5730,5770,5770,5730,2330
|
|
20230726,141300,3034368700,5770,5790,5800,5770,297
|
|
20230726,141200,3032650720,5790,5750,5790,5730,2649
|
|
20230726,141100,3017402910,5750,5770,5770,5750,61
|
|
20230726,141000,3017052140,5800,5740,5800,5740,2109
|
|
20230726,140900,3004886920,5730,5740,5740,5720,798
|
|
20230726,140800,3000309490,5750,5750,5780,5740,991
|
|
20230726,140700,2994614950,5740,5770,5780,5740,2195
|
|
20230726,140600,2981963160,5760,5780,5830,5760,1518
|
|
20230726,140500,2973160760,5750,5750,5760,5730,3899
|
|
20230726,140400,2950770370,5750,5750,5750,5750,248
|
|
20230726,140300,2949344370,5750,5760,5770,5740,1958
|
|
20230726,140200,2938081100,5740,5750,5760,5730,4066
|
|
20230726,140100,2914693610,5770,5800,5820,5760,1165
|
|
20230726,140000,2907953900,5840,5840,5850,5830,2619
|
|
20230726,135900,2892663580,5810,5810,5820,5810,2279
|
|
20230726,135800,2879405190,5850,5860,5860,5810,1321
|
|
20230726,135700,2871696080,5840,5820,5870,5820,2744
|
|
20230726,135600,2855677880,5820,5780,5820,5780,1332
|
|
20230726,135500,2847957070,5790,5800,5800,5790,1177
|
|
20230726,135400,2841133660,5800,5800,5800,5800,4
|
|
20230726,135300,2841110460,5800,5810,5870,5770,4651
|
|
20230726,135200,2813984410,5810,5770,5820,5770,4844
|
|
20230726,135100,2785898250,5770,5750,5790,5750,1201
|
|
20230726,135000,2778976280,5730,5730,5730,5710,2737
|
|
20230726,134900,2763296670,5770,5750,5770,5750,1679
|
|
20230726,134800,2753638070,5750,5770,5790,5740,1036
|
|
20230726,134700,2747648100,5770,5770,5790,5760,372
|
|
20230726,134600,2745499740,5760,5800,5800,5750,2116
|
|
20230726,134500,2733294310,5800,5790,5800,5790,2584
|
|
20230726,134400,2718330890,5790,5790,5790,5790,236
|
|
20230726,134300,2716964450,5780,5780,5790,5750,2082
|
|
20230726,134200,2704952010,5810,5730,5810,5730,3977
|
|
20230726,134100,2681995470,5730,5730,5740,5730,73
|
|
20230726,134000,2681576980,5730,5770,5770,5720,942
|
|
20230726,133900,2676173310,5790,5810,5810,5790,734
|
|
20230726,133800,2671914900,5810,5850,5850,5800,1187
|
|
20230726,133700,2665004470,5870,5820,5880,5810,10587
|
|
20230726,133600,2603079920,5820,5770,5820,5770,5475
|
|
20230726,133500,2571320220,5770,5730,5770,5730,1422
|
|
20230726,133400,2563148160,5720,5750,5760,5720,599
|
|
20230726,133300,2559714150,5750,5760,5770,5750,1814
|
|
20230726,133200,2549256570,5770,5710,5770,5710,1563
|
|
20230726,133100,2540290680,5710,5730,5740,5710,538
|
|
20230726,133000,2537218040,5730,5720,5750,5710,1282
|
|
20230726,132900,2529886530,5740,5760,5770,5720,587
|
|
20230726,132800,2526513600,5780,5760,5790,5760,433
|
|
20230726,132700,2524015330,5740,5720,5760,5720,1368
|
|
20230726,132600,2516175030,5750,5720,5750,5720,292
|
|
20230726,132500,2514502440,5720,5790,5790,5700,3098
|
|
20230726,132400,2496665550,5800,5770,5800,5770,3587
|
|
20230726,132300,2475904580,5760,5740,5760,5740,1112
|
|
20230726,132200,2469508260,5740,5740,5740,5740,79
|
|
20230726,132100,2469054800,5750,5740,5750,5740,424
|
|
20230726,132000,2466618570,5740,5740,5740,5730,156
|
|
20230726,131900,2465724420,5730,5750,5760,5730,772
|
|
20230726,131800,2461288360,5760,5740,5760,5730,2165
|
|
20230726,131700,2448834710,5730,5730,5740,5730,19
|
|
20230726,131600,2448725830,5740,5730,5740,5730,637
|
|
20230726,131500,2445072610,5730,5740,5740,5730,361
|
|
20230726,131400,2443000490,5740,5740,5740,5730,460
|
|
20230726,131300,2440360930,5720,5730,5750,5720,3477
|
|
20230726,131200,2420434270,5720,5700,5720,5690,2720
|
|
20230726,131100,2404912800,5690,5690,5700,5690,934
|
|
20230726,131000,2399589070,5700,5690,5700,5690,2456
|
|
20230726,130900,2385614420,5690,5690,5690,5690,9
|
|
20230726,130800,2385563210,5690,5700,5700,5680,1389
|
|
20230726,130700,2377658840,5690,5700,5700,5690,110
|
|
20230726,130600,2377032710,5690,5690,5700,5690,64
|
|
20230726,130500,2376668370,5700,5700,5700,5690,49
|
|
20230726,130400,2376389320,5700,5690,5700,5690,1549
|
|
20230726,130300,2367575410,5690,5690,5690,5680,1051
|
|
20230726,130200,2361595380,5690,5700,5700,5690,432
|
|
20230726,130100,2359137270,5690,5690,5700,5690,513
|
|
20230726,130000,2356218290,5690,5710,5710,5690,12456
|
|
20230726,125900,2285234800,5710,5720,5720,5710,973
|
|
20230726,125800,2279671610,5720,5720,5720,5710,2009
|
|
20230726,125700,2268180170,5720,5720,5720,5720,520
|
|
20230726,125600,2265205770,5730,5730,5730,5730,205
|
|
20230726,125500,2264031120,5730,5730,5730,5730,510
|
|
20230726,125400,2261108820,5730,5730,5730,5730,82
|
|
20230726,125300,2260638960,5730,5720,5730,5720,103
|
|
20230726,125200,2260049790,5730,5730,5730,5730,270
|
|
20230726,125100,2258502690,5730,5720,5730,5720,2095
|
|
20230726,125000,2246516020,5710,5730,5730,5710,8455
|
|
20230726,124900,2198188680,5740,5740,5740,5740,30
|
|
20230726,124800,2198016480,5740,5740,5740,5740,130
|
|
20230726,124700,2197270280,5740,5740,5740,5740,11
|
|
20230726,124600,2197207140,5740,5740,5740,5740,14
|
|
20230726,124500,2197126780,5730,5740,5750,5730,2064
|
|
20230726,124400,2185277790,5740,5740,5740,5740,93
|
|
20230726,124300,2184743970,5730,5730,5730,5730,5
|
|
20230726,124200,2184715320,5730,5740,5740,5730,769
|
|
20230726,124100,2180308810,5740,5740,5740,5740,554
|
|
20230726,124000,2177128850,5750,5750,5750,5750,21
|
|
20230726,123900,2177008100,5750,5750,5750,5750,290
|
|
20230726,123800,2175340600,5750,5750,5750,5750,344
|
|
20230726,123700,2173362600,5740,5750,5750,5740,311
|
|
20230726,123600,2171574840,5760,5760,5760,5760,0
|
|
20230726,123500,2171574840,5760,5760,5760,5760,0
|
|
20230726,123400,2171574840,5760,5750,5760,5750,1305
|
|
20230726,123300,2164071070,5740,5750,5750,5740,669
|
|
20230726,123200,2160229350,5740,5760,5760,5740,2080
|
|
20230726,123100,2148269800,5760,5750,5760,5750,1637
|
|
20230726,123000,2138840980,5750,5740,5750,5740,387
|
|
20230726,122900,2136615740,5750,5750,5750,5750,0
|
|
20230726,122800,2136615740,5750,5750,5750,5750,0
|
|
20230726,122700,2136615740,5750,5750,5750,5750,228
|
|
20230726,122600,2135304740,5760,5760,5760,5760,0
|
|
20230726,122500,2135304740,5760,5750,5760,5750,601
|
|
20230726,122400,2131847980,5750,5750,5750,5750,323
|
|
20230726,122300,2129990730,5750,5750,5750,5750,288
|
|
20230726,122200,2128334730,5730,5750,5750,5730,2073
|
|
20230726,122100,2116415060,5750,5750,5750,5750,4
|
|
20230726,122000,2116392060,5740,5740,5740,5740,945
|
|
20230726,121900,2110967760,5730,5730,5730,5730,5
|
|
20230726,121800,2110939110,5730,5730,5730,5730,0
|
|
20230726,121700,2110939110,5730,5730,5730,5730,998
|
|
20230726,121600,2105220570,5740,5740,5740,5740,833
|
|
20230726,121500,2100439150,5740,5750,5750,5740,2075
|
|
20230726,121400,2088520480,5760,5780,5780,5760,274
|
|
20230726,121300,2086941800,5780,5780,5780,5770,1762
|
|
20230726,121200,2076773980,5780,5770,5780,5770,808
|
|
20230726,121100,2072109600,5770,5790,5790,5770,440
|
|
20230726,121000,2069565440,5790,5790,5790,5790,0
|
|
20230726,120900,2069565440,5790,5790,5790,5790,433
|
|
20230726,120800,2067058370,5800,5770,5800,5770,484
|
|
20230726,120700,2064264760,5790,5790,5790,5790,100
|
|
20230726,120600,2063685760,5760,5780,5780,5760,120
|
|
20230726,120500,2062992560,5780,5750,5780,5750,10
|
|
20230726,120400,2062934880,5750,5780,5780,5740,519
|
|
20230726,120300,2059941870,5740,5770,5770,5740,713
|
|
20230726,120200,2055835540,5800,5760,5800,5760,2212
|
|
20230726,120100,2043026300,5790,5790,5790,5790,10
|
|
20230726,120000,2042968400,5790,5760,5790,5760,1367
|
|
20230726,115900,2035080170,5750,5780,5780,5750,370
|
|
20230726,115800,2032948160,5780,5750,5790,5750,2777
|
|
20230726,115700,2016919660,5750,5750,5750,5740,229
|
|
20230726,115600,2015602950,5750,5750,5750,5750,220
|
|
20230726,115500,2014337950,5750,5750,5750,5750,53
|
|
20230726,115400,2014033200,5750,5740,5750,5740,96
|
|
20230726,115300,2013482120,5740,5740,5740,5740,1225
|
|
20230726,115200,2006450620,5740,5740,5740,5740,316
|
|
20230726,115100,2004636780,5730,5740,5740,5720,901
|
|
20230726,115000,1999475260,5740,5740,5740,5720,1072
|
|
20230726,114900,1993337870,5740,5750,5750,5730,800
|
|
20230726,114800,1988747870,5750,5750,5750,5750,100
|
|
20230726,114700,1988172870,5750,5750,5750,5750,0
|
|
20230726,114600,1988172870,5750,5770,5770,5740,2854
|
|
20230726,114500,1971765950,5770,5780,5780,5770,407
|
|
20230726,114400,1969415720,5780,5780,5780,5770,367
|
|
20230726,114300,1967296570,5770,5750,5780,5750,1031
|
|
20230726,114200,1961357770,5750,5750,5750,5750,1
|
|
20230726,114100,1961352020,5750,5750,5750,5750,108
|
|
20230726,114000,1960731020,5750,5750,5750,5750,109
|
|
20230726,113900,1960104270,5740,5750,5750,5740,11
|
|
20230726,113800,1960041060,5750,5750,5750,5750,8
|
|
20230726,113700,1959995060,5750,5750,5750,5750,4019
|
|
20230726,113600,1936885810,5750,5740,5750,5740,1217
|
|
20230726,113500,1929900200,5740,5750,5750,5730,439
|
|
20230726,113400,1927380080,5750,5750,5750,5750,7
|
|
20230726,113300,1927339830,5750,5750,5750,5750,16
|
|
20230726,113200,1927247830,5720,5740,5750,5720,861
|
|
20230726,113100,1922307360,5750,5750,5750,5750,233
|
|
20230726,113000,1920967610,5780,5770,5780,5770,310
|
|
20230726,112900,1919178410,5780,5750,5780,5750,4174
|
|
20230726,112800,1895090940,5750,5720,5750,5720,1780
|
|
20230726,112700,1884887550,5720,5700,5720,5700,3671
|
|
20230726,112600,1863937960,5700,5700,5700,5690,2930
|
|
20230726,112500,1847254460,5700,5700,5700,5700,319
|
|
20230726,112400,1845436160,5700,5700,5700,5700,3010
|
|
20230726,112300,1828279160,5700,5690,5700,5690,1920
|
|
20230726,112200,1817354350,5710,5710,5710,5690,334
|
|
20230726,112100,1815453850,5700,5690,5700,5690,2571
|
|
20230726,112000,1800823210,5690,5690,5690,5690,2
|
|
20230726,111900,1800811830,5690,5680,5690,5680,65
|
|
20230726,111800,1800442580,5680,5690,5690,5680,544
|
|
20230726,111700,1797347230,5700,5690,5710,5690,4010
|
|
20230726,111600,1774494150,5690,5700,5720,5690,1162
|
|
20230726,111500,1767866470,5710,5710,5710,5710,13
|
|
20230726,111400,1767792240,5680,5680,5710,5680,1173
|
|
20230726,111300,1761123380,5680,5680,5690,5680,477
|
|
20230726,111200,1758413820,5680,5680,5680,5670,1659
|
|
20230726,111100,1749006490,5680,5680,5690,5680,792
|
|
20230726,111000,1744507650,5680,5670,5680,5660,1978
|
|
20230726,110900,1733287700,5670,5660,5720,5660,2315
|
|
20230726,110800,1720137930,5660,5660,5720,5660,3303
|
|
20230726,110700,1701353280,5660,5670,5720,5640,2700
|
|
20230726,110600,1686012670,5650,5660,5690,5650,2192
|
|
20230726,110500,1673596410,5630,5630,5630,5610,1701
|
|
20230726,110400,1664036170,5630,5640,5640,5610,7216
|
|
20230726,110300,1623468330,5670,5660,5670,5640,1201
|
|
20230726,110200,1616686500,5660,5690,5690,5640,2534
|
|
20230726,110100,1602370350,5690,5640,5690,5640,4863
|
|
20230726,110000,1574904490,5640,5630,5640,5630,1250
|
|
20230726,105900,1567866670,5630,5640,5640,5630,2024
|
|
20230726,105800,1556455230,5630,5630,5630,5630,0
|
|
20230726,105700,1556455230,5630,5630,5630,5630,326
|
|
20230726,105600,1554619850,5630,5670,5670,5630,11410
|
|
20230726,105500,1490184790,5680,5680,5680,5670,2644
|
|
20230726,105400,1475180390,5680,5680,5680,5680,127
|
|
20230726,105300,1474459030,5680,5690,5690,5680,718
|
|
20230726,105200,1470375480,5690,5700,5700,5690,119
|
|
20230726,105100,1469697420,5700,5700,5700,5690,409
|
|
20230726,105000,1467369870,5700,5720,5720,5690,722
|
|
20230726,104900,1463253040,5710,5700,5710,5690,2209
|
|
20230726,104800,1450656810,5700,5700,5700,5700,887
|
|
20230726,104700,1445600910,5700,5700,5710,5670,7127
|
|
20230726,104600,1405062560,5710,5710,5710,5710,190
|
|
20230726,104500,1403977660,5700,5740,5740,5700,1929
|
|
20230726,104400,1392934800,5740,5710,5740,5710,1673
|
|
20230726,104300,1383366630,5720,5740,5740,5720,247
|
|
20230726,104200,1381951470,5740,5730,5740,5730,1174
|
|
20230726,104100,1375221590,5730,5720,5760,5720,1487
|
|
20230726,104000,1366692150,5720,5720,5720,5720,0
|
|
20230726,103900,1366692150,5720,5700,5720,5700,2065
|
|
20230726,103800,1354886130,5700,5710,5710,5700,546
|
|
20230726,103700,1351773920,5710,5710,5710,5710,246
|
|
20230726,103600,1350369260,5710,5710,5710,5710,66
|
|
20230726,103500,1349992400,5690,5700,5710,5690,3303
|
|
20230726,103400,1331166840,5700,5710,5720,5690,3083
|
|
20230726,103300,1313583150,5720,5730,5740,5700,2153
|
|
20230726,103200,1301260920,5740,5730,5740,5710,2365
|
|
20230726,103100,1287710750,5710,5700,5730,5700,163
|
|
20230726,103000,1286778480,5730,5700,5730,5700,2337
|
|
20230726,102900,1273424880,5690,5700,5700,5690,1393
|
|
20230726,102800,1265487060,5690,5720,5740,5690,2788
|
|
20230726,102700,1249545120,5700,5690,5720,5690,5038
|
|
20230726,102600,1220817590,5700,5720,5720,5700,2218
|
|
20230726,102500,1208162830,5720,5740,5740,5710,932
|
|
20230726,102400,1202826650,5740,5770,5770,5680,11475
|
|
20230726,102300,1137272690,5770,5820,5820,5720,9120
|
|
20230726,102200,1084614040,5810,5850,5850,5810,5280
|
|
20230726,102100,1053896090,5850,5840,5850,5840,3102
|
|
20230726,102000,1035780340,5840,5840,5840,5830,1051
|
|
20230726,101900,1029650060,5840,5830,5840,5830,2106
|
|
20230726,101800,1017370890,5830,5820,5830,5820,501
|
|
20230726,101700,1014455060,5830,5830,5830,5820,580
|
|
20230726,101600,1011079390,5810,5820,5830,5810,1498
|
|
20230726,101500,1002358670,5820,5830,5830,5820,287
|
|
20230726,101400,1000685860,5840,5840,5840,5830,341
|
|
20230726,101300,998697770,5830,5850,5850,5830,558
|
|
20230726,101200,995442530,5850,5850,5850,5840,1180
|
|
20230726,101100,988547330,5840,5850,5850,5840,564
|
|
20230726,101000,985253090,5860,5840,5870,5840,9736
|
|
20230726,100900,928151560,5840,5870,5870,5840,7403
|
|
20230726,100800,884790010,5880,5880,5880,5860,1042
|
|
20230726,100700,878667730,5880,5880,5880,5860,1657
|
|
20230726,100600,868928460,5860,5890,5890,5860,2014
|
|
20230726,100500,857089550,5890,5890,5890,5870,832
|
|
20230726,100400,852191590,5900,5900,5900,5900,13
|
|
20230726,100300,852114890,5900,5890,5900,5860,2791
|
|
20230726,100200,835693080,5890,5900,5900,5890,1530
|
|
20230726,100100,826666100,5900,5910,5920,5900,770
|
|
20230726,100000,822119190,5910,5920,5920,5910,21
|
|
20230726,095900,821994970,5920,5910,5920,5910,1137
|
|
20230726,095800,815266080,5920,5920,5920,5900,1747
|
|
20230726,095700,804924790,5920,5920,5920,5900,3965
|
|
20230726,095600,781528220,5910,5910,5910,5900,1827
|
|
20230726,095500,770730700,5920,5910,5920,5910,200
|
|
20230726,095400,769548070,5910,5920,5920,5900,301
|
|
20230726,095300,767769120,5920,5900,5920,5900,1186
|
|
20230726,095200,760769620,5910,5920,5920,5910,476
|
|
20230726,095100,757953800,5920,5930,5930,5920,108
|
|
20230726,095000,757314400,5930,5920,5940,5920,1728
|
|
20230726,094900,747070080,5890,5920,5920,5890,1685
|
|
20230726,094800,737128990,5920,5910,5940,5900,1952
|
|
20230726,094700,725596690,5920,5940,5940,5920,311
|
|
20230726,094600,723755490,5950,5950,5970,5920,706
|
|
20230726,094500,719565700,5920,5950,5950,5900,11579
|
|
20230726,094400,651025210,5950,5950,5950,5940,1283
|
|
20230726,094300,643400870,5960,5980,5980,5960,722
|
|
20230726,094200,639092440,5980,5970,5980,5970,149
|
|
20230726,094100,638202860,5970,6000,6000,5960,1223
|
|
20230726,094000,630891380,6000,6000,6000,6000,136
|
|
20230726,093900,630075380,6010,6010,6010,6000,1913
|
|
20230726,093800,618597360,6010,5990,6010,5980,846
|
|
20230726,093700,613522590,5990,6040,6040,5990,2208
|
|
20230726,093600,600245750,6040,5990,6040,5990,4523
|
|
20230726,093500,573097630,5990,5990,5990,5980,711
|
|
20230726,093400,568841580,5990,5980,5990,5970,1217
|
|
20230726,093300,561563820,5980,5960,5980,5950,6192
|
|
20230726,093200,524652830,5960,5990,5990,5950,3235
|
|
20230726,093100,505345580,6000,6000,6010,6000,753
|
|
20230726,093000,500827560,6010,6010,6010,5990,351
|
|
20230726,092900,498721730,6000,6000,6010,6000,360
|
|
20230726,092800,496561720,6000,6010,6010,5990,1088
|
|
20230726,092700,490033290,6010,6030,6030,6010,191
|
|
20230726,092600,488882020,6030,6000,6030,6000,3721
|
|
20230726,092500,466542470,6000,6010,6010,6000,754
|
|
20230726,092400,462018400,6000,5980,6010,5960,2332
|
|
20230726,092300,448073390,5990,6070,6070,5980,1858
|
|
20230726,092200,436901340,6040,6030,6070,6030,2957
|
|
20230726,092100,419053750,6030,6000,6030,5990,2113
|
|
20230726,092000,406353030,6000,6000,6010,5990,709
|
|
20230726,091900,402100560,6010,6010,6010,5990,790
|
|
20230726,091800,397364570,6010,6030,6030,6000,330
|
|
20230726,091700,395381410,6020,6010,6030,6010,1133
|
|
20230726,091600,388556250,6020,6030,6030,6020,185
|
|
20230726,091500,387442510,6020,6020,6080,6020,2089
|
|
20230726,091400,374828430,6020,6040,6100,6020,2792
|
|
20230726,091300,357930490,6040,6040,6040,6010,426
|
|
20230726,091200,355360380,6040,6060,6080,6030,430
|
|
20230726,091100,352752740,6060,6020,6080,6020,4286
|
|
20230726,091000,326834220,5970,6030,6030,5970,5352
|
|
20230726,090900,294820290,6030,6090,6120,5990,2776
|
|
20230726,090800,278004000,6080,5990,6080,5960,3319
|
|
20230726,090700,258000380,5990,5990,6000,5960,2646
|
|
20230726,090600,242164250,6000,5990,6000,5940,6408
|
|
20230726,090500,203879500,5990,5990,6030,5980,3280
|
|
20230726,090400,184209610,6000,6010,6040,5980,4804
|
|
20230726,090300,155397610,6010,6040,6040,6000,7031
|
|
20230726,090200,113138680,6020,6080,6080,6020,3731
|
|
20230726,090100,90598440,6080,6120,6140,6080,6781
|
|
20230726,090000,49169860,6120,6250,6250,6120,7909
|