657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,195400,1539341040,3260,3260,3260,3260,20213
|
|
20230726,195300,1539341040,3260,3260,3260,3260,0
|
|
20230726,195200,1539341040,3260,3260,3260,3260,0
|
|
20230726,195100,1539341040,3260,3260,3260,3260,0
|
|
20230726,195000,1539341040,3260,3260,3260,3260,0
|
|
20230726,194900,1539341040,3260,3260,3260,3260,0
|
|
20230726,194800,1539341040,3260,3260,3260,3260,0
|
|
20230726,194700,1539341040,3260,3260,3260,3260,0
|
|
20230726,194600,1539341040,3260,3260,3260,3260,0
|
|
20230726,194500,1539341040,3260,3260,3260,3260,0
|
|
20230726,194400,1539341040,3260,3260,3260,3260,0
|
|
20230726,194300,1539341040,3260,3260,3260,3260,0
|
|
20230726,194200,1539341040,3260,3260,3260,3260,0
|
|
20230726,194100,1539341040,3260,3260,3260,3260,0
|
|
20230726,194000,1539341040,3260,3260,3260,3260,0
|
|
20230726,193900,1539341040,3260,3260,3260,3260,0
|
|
20230726,193800,1539341040,3260,3260,3260,3260,0
|
|
20230726,193700,1539341040,3260,3260,3260,3260,0
|
|
20230726,193600,1539341040,3260,3260,3260,3260,0
|
|
20230726,193500,1539341040,3260,3260,3260,3260,0
|
|
20230726,193400,1539341040,3260,3260,3260,3260,0
|
|
20230726,193300,1539341040,3260,3260,3260,3260,0
|
|
20230726,193200,1539341040,3260,3260,3260,3260,0
|
|
20230726,193100,1539341040,3260,3260,3260,3260,0
|
|
20230726,193000,1539341040,3260,3260,3260,3260,0
|
|
20230726,192900,1539341040,3260,3260,3260,3260,0
|
|
20230726,192800,1539341040,3260,3260,3260,3260,0
|
|
20230726,192700,1539341040,3260,3260,3260,3260,0
|
|
20230726,192600,1539341040,3260,3260,3260,3260,0
|
|
20230726,192500,1539341040,3260,3260,3260,3260,0
|
|
20230726,192400,1539341040,3260,3260,3260,3260,20213
|
|
20230726,192300,1539341040,3260,3260,3260,3260,0
|
|
20230726,192200,1539341040,3260,3260,3260,3260,0
|
|
20230726,192100,1539341040,3260,3260,3260,3260,0
|
|
20230726,192000,1539341040,3260,3260,3260,3260,0
|
|
20230726,191900,1539341040,3260,3260,3260,3260,0
|
|
20230726,191800,1539341040,3260,3260,3260,3260,0
|
|
20230726,191700,1539341040,3260,3260,3260,3260,0
|
|
20230726,191600,1539341040,3260,3260,3260,3260,0
|
|
20230726,191500,1539341040,3260,3260,3260,3260,0
|
|
20230726,191400,1539341040,3260,3260,3260,3260,0
|
|
20230726,191300,1539341040,3260,3260,3260,3260,0
|
|
20230726,191200,1539341040,3260,3260,3260,3260,0
|
|
20230726,191100,1539341040,3260,3260,3260,3260,0
|
|
20230726,191000,1539341040,3260,3260,3260,3260,0
|
|
20230726,190900,1539341040,3260,3260,3260,3260,0
|
|
20230726,190800,1539341040,3260,3260,3260,3260,0
|
|
20230726,190700,1539341040,3260,3260,3260,3260,0
|
|
20230726,190600,1539341040,3260,3260,3260,3260,0
|
|
20230726,190500,1539341040,3260,3260,3260,3260,0
|
|
20230726,190400,1539341040,3260,3260,3260,3260,0
|
|
20230726,190300,1539341040,3260,3260,3260,3260,0
|
|
20230726,190200,1539341040,3260,3260,3260,3260,0
|
|
20230726,190100,1539341040,3260,3260,3260,3260,0
|
|
20230726,190000,1539341040,3260,3260,3260,3260,0
|
|
20230726,185900,1539341040,3260,3260,3260,3260,0
|
|
20230726,185800,1539341040,3260,3260,3260,3260,0
|
|
20230726,185700,1539341040,3260,3260,3260,3260,0
|
|
20230726,185600,1539341040,3260,3260,3260,3260,0
|
|
20230726,185500,1539341040,3260,3260,3260,3260,0
|
|
20230726,185400,1539341040,3260,3260,3260,3260,20213
|
|
20230726,185300,1539341040,3260,3260,3260,3260,0
|
|
20230726,185200,1539341040,3260,3260,3260,3260,0
|
|
20230726,185100,1539341040,3260,3260,3260,3260,0
|
|
20230726,185000,1539341040,3260,3260,3260,3260,0
|
|
20230726,184900,1539341040,3260,3260,3260,3260,0
|
|
20230726,184800,1539341040,3260,3260,3260,3260,0
|
|
20230726,184700,1539341040,3260,3260,3260,3260,0
|
|
20230726,184600,1539341040,3260,3260,3260,3260,0
|
|
20230726,184500,1539341040,3260,3260,3260,3260,0
|
|
20230726,184400,1539341040,3260,3260,3260,3260,0
|
|
20230726,184300,1539341040,3260,3260,3260,3260,0
|
|
20230726,184200,1539341040,3260,3260,3260,3260,0
|
|
20230726,184100,1539341040,3260,3260,3260,3260,0
|
|
20230726,184000,1539341040,3260,3260,3260,3260,0
|
|
20230726,183900,1539341040,3260,3260,3260,3260,0
|
|
20230726,183800,1539341040,3260,3260,3260,3260,0
|
|
20230726,183700,1539341040,3260,3260,3260,3260,0
|
|
20230726,183600,1539341040,3260,3260,3260,3260,0
|
|
20230726,183500,1539341040,3260,3260,3260,3260,0
|
|
20230726,183400,1539341040,3260,3260,3260,3260,0
|
|
20230726,183300,1539341040,3260,3260,3260,3260,0
|
|
20230726,183200,1539341040,3260,3260,3260,3260,0
|
|
20230726,183100,1539341040,3260,3260,3260,3260,0
|
|
20230726,183000,1539341040,3260,3260,3260,3260,0
|
|
20230726,182900,1539341040,3260,3260,3260,3260,0
|
|
20230726,182800,1539341040,3260,3260,3260,3260,0
|
|
20230726,182700,1539341040,3260,3260,3260,3260,0
|
|
20230726,182600,1539341040,3260,3260,3260,3260,0
|
|
20230726,182500,1539341040,3260,3260,3260,3260,0
|
|
20230726,182400,1539341040,3260,3260,3260,3260,20213
|
|
20230726,182300,1539341040,3260,3260,3260,3260,0
|
|
20230726,182200,1539341040,3260,3260,3260,3260,0
|
|
20230726,182100,1539341040,3260,3260,3260,3260,0
|
|
20230726,182000,1539341040,3260,3260,3260,3260,0
|
|
20230726,181900,1539341040,3260,3260,3260,3260,0
|
|
20230726,181800,1539341040,3260,3260,3260,3260,0
|
|
20230726,181700,1539341040,3260,3260,3260,3260,0
|
|
20230726,181600,1539341040,3260,3260,3260,3260,0
|
|
20230726,181500,1539341040,3260,3260,3260,3260,0
|
|
20230726,181400,1539341040,3260,3260,3260,3260,0
|
|
20230726,181300,1539341040,3260,3260,3260,3260,0
|
|
20230726,181200,1539341040,3260,3260,3260,3260,0
|
|
20230726,181100,1539341040,3260,3260,3260,3260,0
|
|
20230726,181000,1539341040,3260,3260,3260,3260,0
|
|
20230726,180900,1539341040,3260,3260,3260,3260,0
|
|
20230726,180800,1539341040,3260,3260,3260,3260,0
|
|
20230726,180700,1539341040,3260,3260,3260,3260,0
|
|
20230726,180600,1539341040,3260,3260,3260,3260,0
|
|
20230726,180500,1539341040,3260,3260,3260,3260,0
|
|
20230726,180400,1539341040,3260,3260,3260,3260,0
|
|
20230726,180300,1539341040,3260,3260,3260,3260,0
|
|
20230726,180200,1539341040,3260,3260,3260,3260,0
|
|
20230726,180100,1539341040,3260,3260,3260,3260,0
|
|
20230726,180000,1539341040,3260,3260,3260,3260,0
|
|
20230726,175900,1539341040,3260,3260,3260,3260,0
|
|
20230726,175800,1539341040,3260,3260,3260,3260,0
|
|
20230726,175700,1539341040,3260,3260,3260,3260,0
|
|
20230726,175600,1539341040,3260,3260,3260,3260,0
|
|
20230726,175500,1539341040,3260,3260,3260,3260,0
|
|
20230726,175400,1539341040,3260,3260,3260,3260,20213
|
|
20230726,175300,1539341040,3260,3260,3260,3260,0
|
|
20230726,175200,1539341040,3260,3260,3260,3260,0
|
|
20230726,175100,1539341040,3260,3260,3260,3260,0
|
|
20230726,175000,1539341040,3260,3260,3260,3260,0
|
|
20230726,174900,1539341040,3260,3260,3260,3260,0
|
|
20230726,174800,1539341040,3260,3260,3260,3260,0
|
|
20230726,174700,1539341040,3260,3260,3260,3260,0
|
|
20230726,174600,1539341040,3260,3260,3260,3260,0
|
|
20230726,174500,1539341040,3260,3260,3260,3260,0
|
|
20230726,174400,1539341040,3260,3260,3260,3260,0
|
|
20230726,174300,1539341040,3260,3260,3260,3260,0
|
|
20230726,174200,1539341040,3260,3260,3260,3260,0
|
|
20230726,174100,1539341040,3260,3260,3260,3260,0
|
|
20230726,174000,1539341040,3260,3260,3260,3260,0
|
|
20230726,173900,1539341040,3260,3260,3260,3260,0
|
|
20230726,173800,1539341040,3260,3260,3260,3260,0
|
|
20230726,173700,1539341040,3260,3260,3260,3260,0
|
|
20230726,173600,1539341040,3260,3260,3260,3260,0
|
|
20230726,173500,1539341040,3260,3260,3260,3260,0
|
|
20230726,173400,1539341040,3260,3260,3260,3260,0
|
|
20230726,173300,1539341040,3260,3260,3260,3260,0
|
|
20230726,173200,1539341040,3260,3260,3260,3260,0
|
|
20230726,173100,1539341040,3260,3260,3260,3260,0
|
|
20230726,173000,1539341040,3260,3260,3260,3260,0
|
|
20230726,172900,1539341040,3260,3260,3260,3260,0
|
|
20230726,172800,1539341040,3260,3260,3260,3260,0
|
|
20230726,172700,1539341040,3260,3260,3260,3260,0
|
|
20230726,172600,1539341040,3260,3260,3260,3260,0
|
|
20230726,172500,1539341040,3260,3260,3260,3260,0
|
|
20230726,172400,1539341040,3260,3260,3260,3260,20213
|
|
20230726,172300,1539341040,3260,3260,3260,3260,0
|
|
20230726,172200,1539341040,3260,3260,3260,3260,0
|
|
20230726,172100,1539341040,3260,3260,3260,3260,0
|
|
20230726,172000,1539341040,3260,3260,3260,3260,0
|
|
20230726,171900,1539341040,3260,3260,3260,3260,0
|
|
20230726,171800,1539341040,3260,3260,3260,3260,0
|
|
20230726,171700,1539341040,3260,3260,3260,3260,0
|
|
20230726,171600,1539341040,3260,3260,3260,3260,0
|
|
20230726,171500,1539341040,3260,3260,3260,3260,0
|
|
20230726,171400,1539341040,3260,3260,3260,3260,0
|
|
20230726,171300,1539341040,3260,3260,3260,3260,0
|
|
20230726,171200,1539341040,3260,3260,3260,3260,0
|
|
20230726,171100,1539341040,3260,3260,3260,3260,0
|
|
20230726,171000,1539341040,3260,3260,3260,3260,0
|
|
20230726,170900,1539341040,3260,3260,3260,3260,0
|
|
20230726,170800,1539341040,3260,3260,3260,3260,0
|
|
20230726,170700,1539341040,3260,3260,3260,3260,0
|
|
20230726,170600,1539341040,3260,3260,3260,3260,0
|
|
20230726,170500,1539341040,3260,3260,3260,3260,0
|
|
20230726,170400,1539341040,3260,3260,3260,3260,0
|
|
20230726,170300,1539341040,3260,3260,3260,3260,0
|
|
20230726,170200,1539341040,3260,3260,3260,3260,0
|
|
20230726,170100,1539341040,3260,3260,3260,3260,0
|
|
20230726,170000,1539341040,3260,3260,3260,3260,0
|
|
20230726,165900,1539341040,3260,3260,3260,3260,0
|
|
20230726,165800,1539341040,3260,3260,3260,3260,0
|
|
20230726,165700,1539341040,3260,3260,3260,3260,0
|
|
20230726,165600,1539341040,3260,3260,3260,3260,0
|
|
20230726,165500,1539341040,3260,3260,3260,3260,0
|
|
20230726,165400,1539341040,3260,3260,3260,3260,20213
|
|
20230726,165300,1539341040,3260,3260,3260,3260,0
|
|
20230726,165200,1539341040,3260,3260,3260,3260,0
|
|
20230726,165100,1539341040,3260,3260,3260,3260,0
|
|
20230726,165000,1539341040,3260,3260,3260,3260,0
|
|
20230726,164900,1539341040,3260,3260,3260,3260,0
|
|
20230726,164800,1539341040,3260,3260,3260,3260,0
|
|
20230726,164700,1539341040,3260,3260,3260,3260,0
|
|
20230726,164600,1539341040,3260,3260,3260,3260,0
|
|
20230726,164500,1539341040,3260,3260,3260,3260,0
|
|
20230726,164400,1539341040,3260,3260,3260,3260,0
|
|
20230726,164300,1539341040,3260,3260,3260,3260,0
|
|
20230726,164200,1539341040,3260,3260,3260,3260,0
|
|
20230726,164100,1539341040,3260,3260,3260,3260,0
|
|
20230726,164000,1539341040,3260,3260,3260,3260,0
|
|
20230726,163900,1539341040,3260,3260,3260,3260,0
|
|
20230726,163800,1539341040,3260,3260,3260,3260,0
|
|
20230726,163700,1539341040,3260,3260,3260,3260,0
|
|
20230726,163600,1539341040,3260,3260,3260,3260,0
|
|
20230726,163500,1539341040,3260,3260,3260,3260,0
|
|
20230726,163400,1539341040,3260,3260,3260,3260,0
|
|
20230726,163300,1539341040,3260,3260,3260,3260,0
|
|
20230726,163200,1539341040,3260,3260,3260,3260,0
|
|
20230726,163100,1539341040,3260,3260,3260,3260,0
|
|
20230726,163000,1539341040,3260,3260,3260,3260,0
|
|
20230726,162900,1539341040,3260,3260,3260,3260,0
|
|
20230726,162800,1539341040,3260,3260,3260,3260,0
|
|
20230726,162700,1539341040,3260,3260,3260,3260,0
|
|
20230726,162600,1539341040,3260,3260,3260,3260,0
|
|
20230726,162500,1539341040,3260,3260,3260,3260,0
|
|
20230726,162400,1539341040,3260,3260,3260,3260,20213
|
|
20230726,162300,1539341040,3260,3260,3260,3260,0
|
|
20230726,162200,1539341040,3260,3260,3260,3260,0
|
|
20230726,162100,1539341040,3260,3260,3260,3260,0
|
|
20230726,162000,1539341040,3260,3260,3260,3260,0
|
|
20230726,161900,1539341040,3260,3260,3260,3260,0
|
|
20230726,161800,1539341040,3260,3260,3260,3260,0
|
|
20230726,161700,1539341040,3260,3260,3260,3260,0
|
|
20230726,161600,1539341040,3260,3260,3260,3260,0
|
|
20230726,161500,1539341040,3260,3260,3260,3260,0
|
|
20230726,161400,1539341040,3260,3260,3260,3260,0
|
|
20230726,161300,1539341040,3260,3260,3260,3260,0
|
|
20230726,161200,1539341040,3260,3260,3260,3260,0
|
|
20230726,161100,1539341040,3260,3260,3260,3260,0
|
|
20230726,161000,1539341040,3260,3260,3260,3260,0
|
|
20230726,160900,1539341040,3260,3260,3260,3260,0
|
|
20230726,160800,1539341040,3260,3260,3260,3260,0
|
|
20230726,160700,1539341040,3260,3260,3260,3260,0
|
|
20230726,160600,1539341040,3260,3260,3260,3260,0
|
|
20230726,160500,1539341040,3260,3260,3260,3260,0
|
|
20230726,160400,1539341040,3260,3260,3260,3260,0
|
|
20230726,160300,1539341040,3260,3260,3260,3260,0
|
|
20230726,160200,1539341040,3260,3260,3260,3260,0
|
|
20230726,160100,1539341040,3260,3260,3260,3260,0
|
|
20230726,160000,1539341040,3260,3260,3260,3260,0
|
|
20230726,155900,1539341040,3260,3260,3260,3260,0
|
|
20230726,155800,1539341040,3260,3260,3260,3260,0
|
|
20230726,155700,1539341040,3260,3260,3260,3260,0
|
|
20230726,155600,1539341040,3260,3260,3260,3260,0
|
|
20230726,155500,1539341040,3260,3260,3260,3260,0
|
|
20230726,155400,1539341040,3260,3260,3260,3260,20213
|
|
20230726,155300,1539341040,3260,3260,3260,3260,0
|
|
20230726,155200,1539341040,3260,3260,3260,3260,0
|
|
20230726,155100,1539341040,3260,3260,3260,3260,0
|
|
20230726,155000,1539341040,3260,3260,3260,3260,0
|
|
20230726,154900,1539341040,3260,3260,3260,3260,0
|
|
20230726,154800,1539341040,3260,3260,3260,3260,0
|
|
20230726,154700,1539341040,3260,3260,3260,3260,0
|
|
20230726,154600,1539341040,3260,3260,3260,3260,0
|
|
20230726,154500,1539341040,3260,3260,3260,3260,0
|
|
20230726,154400,1539341040,3260,3260,3260,3260,0
|
|
20230726,154300,1539341040,3260,3260,3260,3260,0
|
|
20230726,154200,1539341040,3260,3260,3260,3260,0
|
|
20230726,154100,1539341040,3260,3260,3260,3260,0
|
|
20230726,154000,1539341040,3260,3260,3260,3260,0
|
|
20230726,153900,1539341040,3260,3260,3260,3260,0
|
|
20230726,153800,1539341040,3260,3260,3260,3260,0
|
|
20230726,153700,1539341040,3260,3260,3260,3260,0
|
|
20230726,153600,1539341040,3260,3260,3260,3260,0
|
|
20230726,153500,1539341040,3260,3260,3260,3260,0
|
|
20230726,153400,1539341040,3260,3260,3260,3260,0
|
|
20230726,153300,1539341040,3260,3260,3260,3260,0
|
|
20230726,153200,1539341040,3260,3260,3260,3260,0
|
|
20230726,153100,1539341040,3260,3260,3260,3260,0
|
|
20230726,153000,1539341040,3260,3260,3260,3260,20213
|
|
20230726,152900,1473446660,3280,3280,3280,3280,0
|
|
20230726,152800,1473446660,3280,3280,3280,3280,0
|
|
20230726,152700,1473446660,3280,3280,3280,3280,0
|
|
20230726,152600,1473446660,3280,3280,3280,3280,0
|
|
20230726,152500,1473446660,3280,3280,3280,3280,0
|
|
20230726,152400,1473446660,3280,3280,3280,3280,0
|
|
20230726,152300,1473446660,3280,3280,3280,3280,0
|
|
20230726,152200,1473446660,3280,3280,3280,3280,0
|
|
20230726,152100,1473446660,3280,3280,3280,3280,0
|
|
20230726,152000,1473446660,3280,3280,3280,3280,0
|
|
20230726,151900,1473446660,3280,3280,3280,3280,652
|
|
20230726,151800,1471308100,3280,3280,3280,3280,0
|
|
20230726,151700,1471308100,3280,3280,3280,3280,1581
|
|
20230726,151600,1466122420,3280,3275,3280,3275,906
|
|
20230726,151500,1463150990,3280,3270,3280,3270,21
|
|
20230726,151400,1463082290,3270,3275,3280,3270,58
|
|
20230726,151300,1462892590,3270,3270,3275,3270,76
|
|
20230726,151200,1462644045,3270,3270,3270,3270,1057
|
|
20230726,151100,1459187655,3270,3265,3270,3265,862
|
|
20230726,151000,1456369095,3265,3270,3270,3265,949
|
|
20230726,150900,1453270595,3270,3265,3270,3265,54
|
|
20230726,150800,1453094270,3270,3270,3270,3265,1367
|
|
20230726,150700,1448629690,3270,3285,3285,3270,41
|
|
20230726,150600,1448495170,3285,3275,3285,3270,1001
|
|
20230726,150500,1445221880,3285,3270,3285,3270,103
|
|
20230726,150400,1444884295,3285,3285,3285,3285,0
|
|
20230726,150300,1444884295,3285,3270,3285,3270,1501
|
|
20230726,150200,1439976010,3270,3270,3290,3270,427
|
|
20230726,150100,1438579500,3290,3290,3290,3290,121
|
|
20230726,150000,1438181410,3290,3290,3290,3290,3709
|
|
20230726,145900,1425978800,3305,3295,3305,3295,1412
|
|
20230726,145800,1421320490,3270,3285,3290,3270,7260
|
|
20230726,145700,1397497190,3285,3280,3285,3275,5611
|
|
20230726,145600,1379065850,3280,3280,3280,3280,870
|
|
20230726,145500,1376212250,3280,3285,3290,3280,324
|
|
20230726,145400,1375146670,3290,3275,3290,3275,51
|
|
20230726,145300,1374978965,3285,3270,3285,3260,916
|
|
20230726,145200,1371984605,3270,3285,3285,3270,99
|
|
20230726,145100,1371660335,3285,3285,3285,3285,0
|
|
20230726,145000,1371660335,3285,3285,3285,3285,720
|
|
20230726,144900,1369295135,3285,3290,3290,3275,638
|
|
20230726,144800,1367205300,3290,3285,3290,3285,69
|
|
20230726,144700,1366978295,3290,3290,3290,3280,684
|
|
20230726,144600,1364729745,3290,3285,3290,3280,325
|
|
20230726,144500,1363662445,3285,3285,3285,3285,0
|
|
20230726,144400,1363662445,3285,3290,3290,3285,412
|
|
20230726,144300,1362308855,3295,3295,3295,3295,1
|
|
20230726,144200,1362305560,3295,3295,3295,3295,0
|
|
20230726,144100,1362305560,3295,3290,3295,3285,277
|
|
20230726,144000,1361393925,3290,3290,3290,3290,70
|
|
20230726,143900,1361163625,3290,3290,3290,3290,0
|
|
20230726,143800,1361163625,3290,3290,3290,3290,1716
|
|
20230726,143700,1355517985,3290,3290,3290,3290,0
|
|
20230726,143600,1355517985,3290,3290,3290,3290,440
|
|
20230726,143500,1354070385,3300,3295,3300,3290,149
|
|
20230726,143400,1353579925,3300,3300,3300,3300,1608
|
|
20230726,143300,1348273525,3300,3300,3300,3300,1200
|
|
20230726,143200,1344313525,3300,3305,3305,3300,41
|
|
20230726,143100,1344178220,3300,3300,3300,3300,131
|
|
20230726,143000,1343745920,3300,3300,3300,3300,380
|
|
20230726,142900,1342491920,3300,3305,3305,3295,451
|
|
20230726,142800,1341004970,3310,3300,3310,3300,423
|
|
20230726,142700,1339609050,3295,3290,3295,3280,498
|
|
20230726,142600,1337970815,3295,3300,3300,3290,287
|
|
20230726,142500,1337023755,3300,3290,3300,3285,584
|
|
20230726,142400,1335100680,3285,3285,3285,3285,212
|
|
20230726,142300,1334404260,3285,3285,3285,3260,5028
|
|
20230726,142200,1318012825,3280,3290,3290,3280,5
|
|
20230726,142100,1317996415,3285,3290,3290,3285,38
|
|
20230726,142000,1317871400,3290,3290,3290,3290,328
|
|
20230726,141900,1316792280,3300,3295,3300,3290,1592
|
|
20230726,141800,1311546640,3295,3295,3305,3275,3652
|
|
20230726,141700,1299512950,3295,3280,3300,3280,4831
|
|
20230726,141600,1283619930,3275,3285,3285,3255,5389
|
|
20230726,141500,1266076945,3265,3250,3265,3245,586
|
|
20230726,141400,1264165805,3255,3255,3255,3250,30
|
|
20230726,141300,1264068205,3260,3260,3260,3260,1
|
|
20230726,141200,1264064945,3265,3265,3265,3265,0
|
|
20230726,141100,1264064945,3265,3250,3265,3250,173
|
|
20230726,141000,1263502680,3275,3265,3275,3265,4
|
|
20230726,140900,1263489595,3250,3275,3275,3250,531
|
|
20230726,140800,1261761095,3255,3255,3255,3255,710
|
|
20230726,140700,1259450045,3275,3275,3275,3275,1
|
|
20230726,140600,1259446770,3275,3285,3285,3250,16400
|
|
20230726,140500,1206122220,3285,3275,3285,3265,313
|
|
20230726,140400,1205097135,3275,3275,3275,3275,1339
|
|
20230726,140300,1200711910,3250,3260,3275,3250,755
|
|
20230726,140200,1198257555,3260,3240,3260,3240,49
|
|
20230726,140100,1198098775,3260,3235,3260,3235,76
|
|
20230726,140000,1197852890,3260,3260,3260,3260,16
|
|
20230726,135900,1197800730,3280,3235,3280,3235,86
|
|
20230726,135800,1197522025,3235,3230,3235,3230,5
|
|
20230726,135700,1197505860,3230,3235,3240,3230,2348
|
|
20230726,135600,1189910165,3240,3280,3280,3240,6461
|
|
20230726,135500,1168950675,3260,3255,3285,3255,979
|
|
20230726,135400,1165763650,3245,3250,3255,3245,10579
|
|
20230726,135300,1131388355,3255,3295,3295,3255,8732
|
|
20230726,135200,1102818275,3300,3285,3300,3285,523
|
|
20230726,135100,1101097675,3285,3285,3285,3285,1050
|
|
20230726,135000,1097648425,3305,3295,3305,3295,453
|
|
20230726,134900,1096154105,3295,3295,3295,3295,0
|
|
20230726,134800,1096154105,3295,3290,3305,3290,64
|
|
20230726,134700,1095943520,3305,3280,3310,3280,3730
|
|
20230726,134600,1083687380,3275,3275,3275,3275,11
|
|
20230726,134500,1083651355,3280,3280,3280,3270,214
|
|
20230726,134400,1082951490,3270,3270,3270,3270,101
|
|
20230726,134300,1082621220,3280,3270,3280,3270,5
|
|
20230726,134200,1082604850,3280,3270,3280,3270,2478
|
|
20230726,134100,1074487020,3265,3255,3265,3255,1567
|
|
20230726,134000,1069386415,3275,3260,3275,3255,4541
|
|
20230726,133900,1054582735,3265,3275,3275,3265,3670
|
|
20230726,133800,1042592215,3275,3285,3285,3270,751
|
|
20230726,133700,1040127135,3285,3290,3295,3285,2795
|
|
20230726,133600,1030941760,3290,3295,3295,3290,2251
|
|
20230726,133500,1023525455,3295,3300,3310,3295,2183
|
|
20230726,133400,1016321535,3310,3310,3310,3310,0
|
|
20230726,133300,1016321535,3310,3310,3310,3310,0
|
|
20230726,133200,1016321535,3310,3310,3310,3310,0
|
|
20230726,133100,1016321535,3310,3300,3310,3290,42
|
|
20230726,133000,1016183255,3310,3310,3310,3310,0
|
|
20230726,132900,1016183255,3310,3310,3310,3310,0
|
|
20230726,132800,1016183255,3310,3310,3310,3310,0
|
|
20230726,132700,1016183255,3310,3310,3310,3310,0
|
|
20230726,132600,1016183255,3310,3310,3310,3300,2782
|
|
20230726,132500,1006975275,3335,3310,3335,3310,3002
|
|
20230726,132400,997038605,3335,3310,3335,3310,571
|
|
20230726,132300,995148460,3310,3320,3320,3310,4114
|
|
20230726,132200,981492465,3335,3335,3335,3335,6
|
|
20230726,132100,981472455,3335,3335,3335,3335,1
|
|
20230726,132000,981469120,3340,3320,3340,3320,981
|
|
20230726,131900,978207235,3320,3290,3320,3290,4764
|
|
20230726,131800,962481925,3290,3275,3290,3275,60
|
|
20230726,131700,962284825,3275,3285,3285,3275,75
|
|
20230726,131600,962038950,3285,3285,3285,3285,306
|
|
20230726,131500,961033740,3285,3270,3285,3270,52
|
|
20230726,131400,960863670,3290,3290,3290,3290,23
|
|
20230726,131300,960788000,3290,3290,3290,3290,200
|
|
20230726,131200,960130000,3290,3275,3290,3275,3004
|
|
20230726,131100,950278685,3270,3275,3275,3270,22
|
|
20230726,131000,950206735,3275,3275,3275,3270,408
|
|
20230726,130900,948871035,3270,3270,3270,3270,475
|
|
20230726,130800,947317785,3270,3275,3275,3270,1290
|
|
20230726,130700,943093380,3285,3285,3285,3285,305
|
|
20230726,130600,942091455,3290,3290,3290,3290,110
|
|
20230726,130500,941729555,3290,3290,3290,3290,0
|
|
20230726,130400,941729555,3290,3270,3290,3270,124
|
|
20230726,130300,941324035,3290,3285,3290,3270,2815
|
|
20230726,130200,932113125,3285,3285,3285,3285,7
|
|
20230726,130100,932090130,3285,3285,3285,3285,1
|
|
20230726,130000,932086845,3290,3290,3290,3290,100
|
|
20230726,125900,931757845,3290,3290,3290,3290,304
|
|
20230726,125800,930757685,3290,3295,3295,3285,318
|
|
20230726,125700,929710005,3295,3285,3295,3285,1725
|
|
20230726,125600,924043330,3285,3295,3295,3285,1001
|
|
20230726,125500,920755015,3285,3285,3285,3285,184
|
|
20230726,125400,920150575,3295,3295,3295,3295,1
|
|
20230726,125300,920147280,3285,3285,3285,3285,152
|
|
20230726,125200,919647960,3285,3285,3285,3285,0
|
|
20230726,125100,919647960,3285,3285,3285,3285,180
|
|
20230726,125000,919056660,3295,3290,3295,3270,4919
|
|
20230726,124900,902937870,3300,3300,3300,3300,0
|
|
20230726,124800,902937870,3300,3290,3300,3285,209
|
|
20230726,124700,902251255,3300,3300,3300,3300,0
|
|
20230726,124600,902251255,3300,3300,3300,3300,60
|
|
20230726,124500,902053255,3300,3300,3300,3300,0
|
|
20230726,124400,902053255,3300,3300,3300,3300,0
|
|
20230726,124300,902053255,3300,3280,3300,3280,39
|
|
20230726,124200,901925265,3290,3290,3290,3280,25
|
|
20230726,124100,901843245,3280,3280,3280,3280,1
|
|
20230726,124000,901839965,3290,3280,3290,3280,223
|
|
20230726,123900,901106795,3280,3285,3290,3280,1715
|
|
20230726,123800,895481260,3290,3280,3290,3280,51
|
|
20230726,123700,895313845,3280,3290,3290,3280,593
|
|
20230726,123600,893365700,3300,3290,3300,3285,115
|
|
20230726,123500,892987375,3290,3290,3290,3290,183
|
|
20230726,123400,892385305,3300,3300,3300,3300,0
|
|
20230726,123300,892385305,3300,3295,3305,3290,971
|
|
20230726,123200,889181550,3300,3300,3300,3300,0
|
|
20230726,123100,889181550,3300,3285,3300,3285,85
|
|
20230726,123000,888901970,3305,3290,3305,3285,1033
|
|
20230726,122900,885503230,3300,3300,3305,3295,224
|
|
20230726,122800,884764200,3295,3295,3295,3295,56
|
|
20230726,122700,884579680,3300,3300,3300,3300,0
|
|
20230726,122600,884579680,3300,3300,3300,3295,282
|
|
20230726,122500,883649405,3300,3300,3300,3300,307
|
|
20230726,122400,882636305,3300,3300,3300,3300,0
|
|
20230726,122300,882636305,3300,3295,3300,3295,187
|
|
20230726,122200,882020120,3290,3290,3290,3290,63
|
|
20230726,122100,881812850,3290,3290,3290,3290,1
|
|
20230726,122000,881809560,3290,3290,3290,3290,0
|
|
20230726,121900,881809560,3290,3295,3295,3280,1456
|
|
20230726,121800,877027170,3295,3295,3295,3285,316
|
|
20230726,121700,875986050,3300,3290,3300,3290,178
|
|
20230726,121600,875400280,3290,3275,3290,3275,449
|
|
20230726,121500,873924725,3280,3280,3280,3280,1234
|
|
20230726,121400,869877205,3280,3285,3285,3280,79
|
|
20230726,121300,869617740,3290,3285,3290,3285,12
|
|
20230726,121200,869578270,3290,3290,3290,3290,0
|
|
20230726,121100,869578270,3290,3290,3290,3290,902
|
|
20230726,121000,866610690,3295,3300,3300,3295,1022
|
|
20230726,120900,863240600,3300,3300,3300,3300,61
|
|
20230726,120800,863039300,3305,3300,3305,3300,1132
|
|
20230726,120700,859303690,3300,3310,3310,3300,1951
|
|
20230726,120600,852856000,3310,3310,3310,3305,605
|
|
20230726,120500,850853455,3310,3310,3310,3310,114
|
|
20230726,120400,850476115,3310,3300,3310,3300,70
|
|
20230726,120300,850245105,3300,3300,3300,3295,17
|
|
20230726,120200,850189030,3300,3300,3300,3300,112
|
|
20230726,120100,849819430,3300,3300,3300,3300,105
|
|
20230726,120000,849472930,3300,3290,3300,3290,201
|
|
20230726,115900,848811630,3300,3290,3300,3290,2
|
|
20230726,115800,848805040,3290,3295,3300,3290,19
|
|
20230726,115700,848742490,3290,3295,3295,3290,113
|
|
20230726,115600,848370515,3300,3300,3300,3300,2
|
|
20230726,115500,848363915,3305,3305,3305,3305,50
|
|
20230726,115400,848198665,3310,3300,3310,3300,18
|
|
20230726,115300,848139255,3295,3295,3295,3295,62
|
|
20230726,115200,847934965,3300,3295,3300,3295,219
|
|
20230726,115100,847213355,3305,3305,3305,3305,0
|
|
20230726,115000,847213355,3305,3300,3305,3300,294
|
|
20230726,114900,846243145,3305,3305,3305,3300,39
|
|
20230726,114800,846114260,3310,3305,3310,3305,28
|
|
20230726,114700,846021650,3310,3310,3310,3310,50
|
|
20230726,114600,845856150,3310,3310,3310,3310,302
|
|
20230726,114500,844856530,3310,3305,3310,3295,140
|
|
20230726,114400,844395145,3310,3310,3310,3310,3
|
|
20230726,114300,844385215,3310,3310,3310,3310,2
|
|
20230726,114200,844378595,3310,3310,3310,3310,0
|
|
20230726,114100,844378595,3310,3310,3310,3310,36
|
|
20230726,114000,844259435,3310,3310,3310,3310,182
|
|
20230726,113900,843657015,3310,3310,3315,3310,1514
|
|
20230726,113800,838645625,3310,3310,3310,3310,95
|
|
20230726,113700,838331175,3315,3315,3315,3315,0
|
|
20230726,113600,838331175,3315,3315,3320,3315,4
|
|
20230726,113500,838317910,3305,3310,3320,3305,22
|
|
20230726,113400,838245085,3320,3310,3320,3310,3002
|
|
20230726,113300,828308450,3320,3310,3320,3310,1259
|
|
20230726,113200,824141130,3300,3300,3310,3300,13
|
|
20230726,113100,824098210,3305,3305,3310,3305,3
|
|
20230726,113000,824088290,3310,3300,3310,3300,668
|
|
20230726,112900,821883870,3300,3300,3300,3300,2
|
|
20230726,112800,821877270,3300,3295,3300,3295,152
|
|
20230726,112700,821376415,3295,3280,3295,3280,1445
|
|
20230726,112600,816617045,3285,3285,3285,3285,2
|
|
20230726,112500,816610475,3275,3275,3275,3275,200
|
|
20230726,112400,815955475,3285,3285,3285,3285,2
|
|
20230726,112300,815948905,3275,3275,3275,3275,134
|
|
20230726,112200,815510055,3280,3275,3280,3275,1336
|
|
20230726,112100,811128545,3280,3280,3280,3275,1222
|
|
20230726,112000,807125560,3280,3280,3280,3280,70
|
|
20230726,111900,806895960,3285,3285,3285,3285,2
|
|
20230726,111800,806889390,3280,3280,3280,3280,175
|
|
20230726,111700,806315390,3280,3280,3280,3280,6
|
|
20230726,111600,806295710,3285,3285,3285,3275,301
|
|
20230726,111500,805309905,3275,3275,3275,3275,1
|
|
20230726,111400,805306630,3285,3285,3285,3285,1
|
|
20230726,111300,805303345,3285,3275,3290,3275,13
|
|
20230726,111200,805260730,3295,3295,3295,3295,0
|
|
20230726,111100,805260730,3295,3270,3295,3270,221
|
|
20230726,111000,804537345,3270,3280,3280,3260,2460
|
|
20230726,110900,796504370,3295,3295,3295,3295,3
|
|
20230726,110800,796494485,3295,3295,3295,3295,2
|
|
20230726,110700,796487895,3295,3290,3295,3290,3
|
|
20230726,110600,796478015,3295,3295,3295,3295,0
|
|
20230726,110500,796478015,3295,3295,3295,3280,3996
|
|
20230726,110400,783317460,3310,3310,3310,3310,0
|
|
20230726,110300,783317460,3310,3295,3310,3295,1554
|
|
20230726,110200,778194010,3300,3295,3300,3290,411
|
|
20230726,110100,776841745,3285,3285,3300,3285,1314
|
|
20230726,110000,772520710,3300,3295,3300,3285,3078
|
|
20230726,105900,762393165,3295,3280,3300,3280,33
|
|
20230726,105800,762284710,3300,3295,3300,3295,51
|
|
20230726,105700,762116450,3295,3295,3295,3295,2
|
|
20230726,105600,762109860,3300,3300,3300,3300,50
|
|
20230726,105500,761944860,3300,3300,3300,3300,0
|
|
20230726,105400,761944860,3300,3300,3300,3270,1883
|
|
20230726,105300,755783860,3275,3300,3305,3275,2095
|
|
20230726,105200,748896975,3300,3310,3310,3275,372
|
|
20230726,105100,747676500,3310,3290,3310,3255,1727
|
|
20230726,105000,742005820,3290,3230,3290,3230,3495
|
|
20230726,104900,730597565,3250,3240,3255,3220,771
|
|
20230726,104800,728100220,3235,3235,3235,3220,1336
|
|
20230726,104700,723780670,3230,3230,3230,3215,1928
|
|
20230726,104600,717568100,3215,3215,3230,3210,5977
|
|
20230726,104500,698352855,3215,3245,3245,3210,2571
|
|
20230726,104400,690059430,3255,3235,3255,3235,5110
|
|
20230726,104300,673527465,3255,3275,3275,3235,5269
|
|
20230726,104200,656442135,3285,3280,3285,3275,673
|
|
20230726,104100,654237430,3280,3285,3285,3280,124
|
|
20230726,104000,653830600,3285,3285,3285,3275,2034
|
|
20230726,103900,647157070,3300,3290,3315,3280,1931
|
|
20230726,103800,640808030,3290,3285,3300,3275,24
|
|
20230726,103700,640729365,3265,3300,3300,3265,11080
|
|
20230726,103600,604403860,3305,3305,3305,3305,30
|
|
20230726,103500,604304710,3300,3315,3320,3300,1169
|
|
20230726,103400,600440800,3315,3325,3325,3315,478
|
|
20230726,103300,598856055,3315,3305,3350,3305,2605
|
|
20230726,103200,590235270,3310,3320,3365,3300,7815
|
|
20230726,103100,564338970,3320,3325,3330,3320,456
|
|
20230726,103000,562824145,3320,3325,3330,3320,1047
|
|
20230726,102900,559343350,3325,3335,3365,3325,2545
|
|
20230726,102800,550867310,3340,3345,3365,3340,1685
|
|
20230726,102700,545238295,3365,3365,3365,3365,2
|
|
20230726,102600,545231565,3365,3365,3365,3365,1
|
|
20230726,102500,545228200,3365,3365,3365,3345,1592
|
|
20230726,102400,539878720,3375,3375,3375,3375,1
|
|
20230726,102300,539875345,3375,3365,3375,3340,1585
|
|
20230726,102200,534571700,3380,3375,3380,3375,212
|
|
20230726,102100,533855625,3350,3360,3380,3350,2030
|
|
20230726,102000,527031475,3360,3355,3360,3350,1658
|
|
20230726,101900,521470770,3360,3370,3380,3355,7176
|
|
20230726,101800,497344555,3380,3375,3380,3370,1313
|
|
20230726,101700,492919215,3380,3380,3395,3380,501
|
|
20230726,101600,491225820,3400,3395,3400,3380,1533
|
|
20230726,101500,486043760,3395,3380,3395,3370,5264
|
|
20230726,101400,468262955,3380,3395,3395,3380,242
|
|
20230726,101300,467444940,3380,3380,3395,3380,2660
|
|
20230726,101200,458454120,3405,3380,3405,3380,124
|
|
20230726,101100,458034950,3405,3405,3405,3385,3511
|
|
20230726,101000,446147445,3405,3405,3405,3405,1
|
|
20230726,100900,446144040,3410,3390,3410,3390,8206
|
|
20230726,100800,418301335,3410,3410,3410,3390,1128
|
|
20230726,100700,414471770,3395,3395,3420,3395,1523
|
|
20230726,100600,409301120,3420,3405,3425,3400,1003
|
|
20230726,100500,405890835,3410,3400,3410,3400,727
|
|
20230726,100400,403412830,3400,3400,3410,3395,1771
|
|
20230726,100300,397393325,3410,3410,3410,3410,2
|
|
20230726,100200,397386505,3420,3400,3420,3400,73
|
|
20230726,100100,397138245,3400,3420,3420,3400,209
|
|
20230726,100000,396427465,3400,3415,3420,3400,830
|
|
20230726,095900,393602285,3420,3415,3420,3395,4467
|
|
20230726,095800,378404340,3420,3425,3425,3420,668
|
|
20230726,095700,376118890,3435,3430,3435,3425,519
|
|
20230726,095600,374339205,3430,3435,3435,3430,1688
|
|
20230726,095500,368540930,3440,3445,3445,3435,961
|
|
20230726,095400,365239875,3440,3445,3445,3440,962
|
|
20230726,095300,361925960,3445,3440,3445,3435,13
|
|
20230726,095200,361881280,3440,3435,3440,3435,277
|
|
20230726,095100,360928685,3440,3440,3440,3440,200
|
|
20230726,095000,360240685,3440,3435,3440,3435,324
|
|
20230726,094900,359127670,3440,3440,3440,3440,51
|
|
20230726,094800,358952230,3445,3435,3445,3435,131
|
|
20230726,094700,358501935,3445,3445,3445,3445,2
|
|
20230726,094600,358495045,3445,3440,3445,3440,10
|
|
20230726,094500,358460640,3440,3440,3440,3440,203
|
|
20230726,094400,357762320,3440,3445,3445,3435,1150
|
|
20230726,094300,353812045,3445,3445,3445,3445,580
|
|
20230726,094200,351813945,3445,3440,3445,3435,966
|
|
20230726,094100,348495420,3450,3455,3455,3440,457
|
|
20230726,094000,346921265,3475,3475,3475,3475,1
|
|
20230726,093900,346917790,3480,3480,3480,3480,2
|
|
20230726,093800,346910830,3470,3460,3470,3440,260
|
|
20230726,093700,346010080,3470,3460,3470,3445,1373
|
|
20230726,093600,341265155,3460,3485,3485,3445,495
|
|
20230726,093500,339558705,3455,3490,3490,3455,2849
|
|
20230726,093400,329693950,3485,3470,3490,3465,3091
|
|
20230726,093300,318967615,3495,3455,3495,3455,4743
|
|
20230726,093200,302487965,3455,3460,3470,3450,5912
|
|
20230726,093100,282044540,3470,3450,3470,3450,1319
|
|
20230726,093000,277487630,3460,3470,3475,3460,1879
|
|
20230726,092900,270970215,3470,3435,3470,3435,8331
|
|
20230726,092800,242278990,3430,3430,3430,3410,2640
|
|
20230726,092700,233224010,3430,3425,3430,3400,1822
|
|
20230726,092600,226991610,3425,3395,3425,3395,281
|
|
20230726,092500,226030810,3420,3420,3420,3385,330
|
|
20230726,092400,224912410,3420,3420,3420,3385,3162
|
|
20230726,092300,214203370,3420,3420,3420,3390,110
|
|
20230726,092200,213830260,3390,3390,3390,3390,113
|
|
20230726,092100,213447190,3420,3390,3420,3390,32
|
|
20230726,092000,213338590,3420,3420,3420,3420,2
|
|
20230726,091900,213331750,3410,3390,3420,3390,1351
|
|
20230726,091800,208743380,3385,3410,3430,3385,8530
|
|
20230726,091700,179768885,3435,3415,3435,3415,901
|
|
20230726,091600,176691950,3415,3435,3435,3415,1777
|
|
20230726,091500,170605875,3435,3435,3440,3435,2877
|
|
20230726,091400,160712495,3430,3430,3435,3430,545
|
|
20230726,091300,158842420,3415,3410,3415,3410,1323
|
|
20230726,091200,154328570,3410,3385,3410,3385,27
|
|
20230726,091100,154236525,3390,3390,3390,3385,3498
|
|
20230726,091000,142383805,3390,3390,3390,3390,1717
|
|
20230726,090900,136563175,3390,3390,3390,3390,1249
|
|
20230726,090800,132329065,3395,3400,3400,3395,145
|
|
20230726,090700,131836765,3410,3405,3410,3390,2269
|
|
20230726,090600,124110255,3390,3410,3425,3390,10456
|
|
20230726,090500,88549605,3415,3425,3425,3410,7278
|
|
20230726,090400,63674755,3425,3430,3435,3420,3353
|
|
20230726,090300,52195055,3430,3445,3455,3430,3063
|
|
20230726,090200,41666005,3450,3460,3480,3450,3651
|
|
20230726,090100,29053170,3480,3470,3485,3460,2183
|
|
20230726,090000,21484745,3480,3460,3480,3460,6205
|