593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185000,3227659850,2320,2320,2320,2320,15910
|
|
20230726,184900,3227659850,2320,2320,2320,2320,0
|
|
20230726,184800,3227659850,2320,2320,2320,2320,0
|
|
20230726,184700,3227659850,2320,2320,2320,2320,0
|
|
20230726,184600,3227659850,2320,2320,2320,2320,0
|
|
20230726,184500,3227659850,2320,2320,2320,2320,0
|
|
20230726,184400,3227659850,2320,2320,2320,2320,0
|
|
20230726,184300,3227659850,2320,2320,2320,2320,0
|
|
20230726,184200,3227659850,2320,2320,2320,2320,0
|
|
20230726,184100,3227659850,2320,2320,2320,2320,0
|
|
20230726,184000,3227659850,2320,2320,2320,2320,0
|
|
20230726,183900,3227659850,2320,2320,2320,2320,0
|
|
20230726,183800,3227659850,2320,2320,2320,2320,0
|
|
20230726,183700,3227659850,2320,2320,2320,2320,0
|
|
20230726,183600,3227659850,2320,2320,2320,2320,0
|
|
20230726,183500,3227659850,2320,2320,2320,2320,0
|
|
20230726,183400,3227659850,2320,2320,2320,2320,0
|
|
20230726,183300,3227659850,2320,2320,2320,2320,0
|
|
20230726,183200,3227659850,2320,2320,2320,2320,0
|
|
20230726,183100,3227659850,2320,2320,2320,2320,0
|
|
20230726,183000,3227659850,2320,2320,2320,2320,0
|
|
20230726,182900,3227659850,2320,2320,2320,2320,0
|
|
20230726,182800,3227659850,2320,2320,2320,2320,0
|
|
20230726,182700,3227659850,2320,2320,2320,2320,0
|
|
20230726,182600,3227659850,2320,2320,2320,2320,0
|
|
20230726,182500,3227659850,2320,2320,2320,2320,0
|
|
20230726,182400,3227659850,2320,2320,2320,2320,0
|
|
20230726,182300,3227659850,2320,2320,2320,2320,0
|
|
20230726,182200,3227659850,2320,2320,2320,2320,0
|
|
20230726,182100,3227659850,2320,2320,2320,2320,0
|
|
20230726,182000,3227659850,2320,2320,2320,2320,15910
|
|
20230726,181900,3227659850,2320,2320,2320,2320,0
|
|
20230726,181800,3227659850,2320,2320,2320,2320,0
|
|
20230726,181700,3227659850,2320,2320,2320,2320,0
|
|
20230726,181600,3227659850,2320,2320,2320,2320,0
|
|
20230726,181500,3227659850,2320,2320,2320,2320,0
|
|
20230726,181400,3227659850,2320,2320,2320,2320,0
|
|
20230726,181300,3227659850,2320,2320,2320,2320,0
|
|
20230726,181200,3227659850,2320,2320,2320,2320,0
|
|
20230726,181100,3227659850,2320,2320,2320,2320,0
|
|
20230726,181000,3227659850,2320,2320,2320,2320,0
|
|
20230726,180900,3227659850,2320,2320,2320,2320,0
|
|
20230726,180800,3227659850,2320,2320,2320,2320,0
|
|
20230726,180700,3227659850,2320,2320,2320,2320,0
|
|
20230726,180600,3227659850,2320,2320,2320,2320,0
|
|
20230726,180500,3227659850,2320,2320,2320,2320,0
|
|
20230726,180400,3227659850,2320,2320,2320,2320,0
|
|
20230726,180300,3227659850,2320,2320,2320,2320,0
|
|
20230726,180200,3227659850,2320,2320,2320,2320,0
|
|
20230726,180100,3227659850,2320,2320,2320,2320,0
|
|
20230726,180000,3227659850,2320,2320,2320,2320,0
|
|
20230726,175900,3227659850,2320,2320,2320,2320,0
|
|
20230726,175800,3227659850,2320,2320,2320,2320,0
|
|
20230726,175700,3227659850,2320,2320,2320,2320,0
|
|
20230726,175600,3227659850,2320,2320,2320,2320,0
|
|
20230726,175500,3227659850,2320,2320,2320,2320,0
|
|
20230726,175400,3227659850,2320,2320,2320,2320,0
|
|
20230726,175300,3227659850,2320,2320,2320,2320,0
|
|
20230726,175200,3227659850,2320,2320,2320,2320,0
|
|
20230726,175100,3227659850,2320,2320,2320,2320,0
|
|
20230726,175000,3227659850,2320,2320,2320,2320,15910
|
|
20230726,174900,3227659850,2320,2320,2320,2320,0
|
|
20230726,174800,3227659850,2320,2320,2320,2320,0
|
|
20230726,174700,3227659850,2320,2320,2320,2320,0
|
|
20230726,174600,3227659850,2320,2320,2320,2320,0
|
|
20230726,174500,3227659850,2320,2320,2320,2320,0
|
|
20230726,174400,3227659850,2320,2320,2320,2320,0
|
|
20230726,174300,3227659850,2320,2320,2320,2320,0
|
|
20230726,174200,3227659850,2320,2320,2320,2320,0
|
|
20230726,174100,3227659850,2320,2320,2320,2320,0
|
|
20230726,174000,3227659850,2320,2320,2320,2320,0
|
|
20230726,173900,3227659850,2320,2320,2320,2320,0
|
|
20230726,173800,3227659850,2320,2320,2320,2320,0
|
|
20230726,173700,3227659850,2320,2320,2320,2320,0
|
|
20230726,173600,3227659850,2320,2320,2320,2320,0
|
|
20230726,173500,3227659850,2320,2320,2320,2320,0
|
|
20230726,173400,3227659850,2320,2320,2320,2320,0
|
|
20230726,173300,3227659850,2320,2320,2320,2320,0
|
|
20230726,173200,3227659850,2320,2320,2320,2320,0
|
|
20230726,173100,3227659850,2320,2320,2320,2320,0
|
|
20230726,173000,3227659850,2320,2320,2320,2320,0
|
|
20230726,172900,3227659850,2320,2320,2320,2320,0
|
|
20230726,172800,3227659850,2320,2320,2320,2320,0
|
|
20230726,172700,3227659850,2320,2320,2320,2320,0
|
|
20230726,172600,3227659850,2320,2320,2320,2320,0
|
|
20230726,172500,3227659850,2320,2320,2320,2320,0
|
|
20230726,172400,3227659850,2320,2320,2320,2320,0
|
|
20230726,172300,3227659850,2320,2320,2320,2320,0
|
|
20230726,172200,3227659850,2320,2320,2320,2320,0
|
|
20230726,172100,3227659850,2320,2320,2320,2320,0
|
|
20230726,172000,3227659850,2320,2320,2320,2320,15910
|
|
20230726,171900,3227659850,2320,2320,2320,2320,0
|
|
20230726,171800,3227659850,2320,2320,2320,2320,0
|
|
20230726,171700,3227659850,2320,2320,2320,2320,0
|
|
20230726,171600,3227659850,2320,2320,2320,2320,0
|
|
20230726,171500,3227659850,2320,2320,2320,2320,0
|
|
20230726,171400,3227659850,2320,2320,2320,2320,0
|
|
20230726,171300,3227659850,2320,2320,2320,2320,0
|
|
20230726,171200,3227659850,2320,2320,2320,2320,0
|
|
20230726,171100,3227659850,2320,2320,2320,2320,0
|
|
20230726,171000,3227659850,2320,2320,2320,2320,0
|
|
20230726,170900,3227659850,2320,2320,2320,2320,0
|
|
20230726,170800,3227659850,2320,2320,2320,2320,0
|
|
20230726,170700,3227659850,2320,2320,2320,2320,0
|
|
20230726,170600,3227659850,2320,2320,2320,2320,0
|
|
20230726,170500,3227659850,2320,2320,2320,2320,0
|
|
20230726,170400,3227659850,2320,2320,2320,2320,0
|
|
20230726,170300,3227659850,2320,2320,2320,2320,0
|
|
20230726,170200,3227659850,2320,2320,2320,2320,0
|
|
20230726,170100,3227659850,2320,2320,2320,2320,0
|
|
20230726,170000,3227659850,2320,2320,2320,2320,0
|
|
20230726,165900,3227659850,2320,2320,2320,2320,0
|
|
20230726,165800,3227659850,2320,2320,2320,2320,0
|
|
20230726,165700,3227659850,2320,2320,2320,2320,0
|
|
20230726,165600,3227659850,2320,2320,2320,2320,0
|
|
20230726,165500,3227659850,2320,2320,2320,2320,0
|
|
20230726,165400,3227659850,2320,2320,2320,2320,0
|
|
20230726,165300,3227659850,2320,2320,2320,2320,0
|
|
20230726,165200,3227659850,2320,2320,2320,2320,0
|
|
20230726,165100,3227659850,2320,2320,2320,2320,0
|
|
20230726,165000,3227659850,2320,2320,2320,2320,15910
|
|
20230726,164900,3227659850,2320,2320,2320,2320,0
|
|
20230726,164800,3227659850,2320,2320,2320,2320,0
|
|
20230726,164700,3227659850,2320,2320,2320,2320,0
|
|
20230726,164600,3227659850,2320,2320,2320,2320,0
|
|
20230726,164500,3227659850,2320,2320,2320,2320,0
|
|
20230726,164400,3227659850,2320,2320,2320,2320,0
|
|
20230726,164300,3227659850,2320,2320,2320,2320,0
|
|
20230726,164200,3227659850,2320,2320,2320,2320,0
|
|
20230726,164100,3227659850,2320,2320,2320,2320,0
|
|
20230726,164000,3227659850,2320,2320,2320,2320,0
|
|
20230726,163900,3227659850,2320,2320,2320,2320,0
|
|
20230726,163800,3227659850,2320,2320,2320,2320,0
|
|
20230726,163700,3227659850,2320,2320,2320,2320,0
|
|
20230726,163600,3227659850,2320,2320,2320,2320,0
|
|
20230726,163500,3227659850,2320,2320,2320,2320,0
|
|
20230726,163400,3227659850,2320,2320,2320,2320,0
|
|
20230726,163300,3227659850,2320,2320,2320,2320,0
|
|
20230726,163200,3227659850,2320,2320,2320,2320,0
|
|
20230726,163100,3227659850,2320,2320,2320,2320,0
|
|
20230726,163000,3227659850,2320,2320,2320,2320,0
|
|
20230726,162900,3227659850,2320,2320,2320,2320,0
|
|
20230726,162800,3227659850,2320,2320,2320,2320,0
|
|
20230726,162700,3227659850,2320,2320,2320,2320,0
|
|
20230726,162600,3227659850,2320,2320,2320,2320,0
|
|
20230726,162500,3227659850,2320,2320,2320,2320,0
|
|
20230726,162400,3227659850,2320,2320,2320,2320,0
|
|
20230726,162300,3227659850,2320,2320,2320,2320,0
|
|
20230726,162200,3227659850,2320,2320,2320,2320,0
|
|
20230726,162100,3227659850,2320,2320,2320,2320,0
|
|
20230726,162000,3227659850,2320,2320,2320,2320,15910
|
|
20230726,161900,3227659850,2320,2320,2320,2320,0
|
|
20230726,161800,3227659850,2320,2320,2320,2320,0
|
|
20230726,161700,3227659850,2320,2320,2320,2320,0
|
|
20230726,161600,3227659850,2320,2320,2320,2320,0
|
|
20230726,161500,3227659850,2320,2320,2320,2320,0
|
|
20230726,161400,3227659850,2320,2320,2320,2320,0
|
|
20230726,161300,3227659850,2320,2320,2320,2320,0
|
|
20230726,161200,3227659850,2320,2320,2320,2320,0
|
|
20230726,161100,3227659850,2320,2320,2320,2320,0
|
|
20230726,161000,3227659850,2320,2320,2320,2320,0
|
|
20230726,160900,3227659850,2320,2320,2320,2320,0
|
|
20230726,160800,3227659850,2320,2320,2320,2320,0
|
|
20230726,160700,3227659850,2320,2320,2320,2320,0
|
|
20230726,160600,3227659850,2320,2320,2320,2320,0
|
|
20230726,160500,3227659850,2320,2320,2320,2320,0
|
|
20230726,160400,3227659850,2320,2320,2320,2320,0
|
|
20230726,160300,3227659850,2320,2320,2320,2320,0
|
|
20230726,160200,3227659850,2320,2320,2320,2320,0
|
|
20230726,160100,3227659850,2320,2320,2320,2320,0
|
|
20230726,160000,3227659850,2320,2320,2320,2320,0
|
|
20230726,155900,3227659850,2320,2320,2320,2320,0
|
|
20230726,155800,3227659850,2320,2320,2320,2320,0
|
|
20230726,155700,3227659850,2320,2320,2320,2320,0
|
|
20230726,155600,3227659850,2320,2320,2320,2320,0
|
|
20230726,155500,3227659850,2320,2320,2320,2320,0
|
|
20230726,155400,3227659850,2320,2320,2320,2320,0
|
|
20230726,155300,3227659850,2320,2320,2320,2320,0
|
|
20230726,155200,3227659850,2320,2320,2320,2320,0
|
|
20230726,155100,3227659850,2320,2320,2320,2320,0
|
|
20230726,155000,3227659850,2320,2320,2320,2320,15910
|
|
20230726,154900,3227659850,2320,2320,2320,2320,0
|
|
20230726,154800,3227659850,2320,2320,2320,2320,0
|
|
20230726,154700,3227659850,2320,2320,2320,2320,0
|
|
20230726,154600,3227659850,2320,2320,2320,2320,0
|
|
20230726,154500,3227659850,2320,2320,2320,2320,0
|
|
20230726,154400,3227659850,2320,2320,2320,2320,0
|
|
20230726,154300,3227659850,2320,2320,2320,2320,0
|
|
20230726,154200,3227659850,2320,2320,2320,2320,0
|
|
20230726,154100,3227659850,2320,2320,2320,2320,0
|
|
20230726,154000,3227659850,2320,2320,2320,2320,0
|
|
20230726,153900,3227659850,2320,2320,2320,2320,0
|
|
20230726,153800,3227659850,2320,2320,2320,2320,0
|
|
20230726,153700,3227659850,2320,2320,2320,2320,0
|
|
20230726,153600,3227659850,2320,2320,2320,2320,0
|
|
20230726,153500,3227659850,2320,2320,2320,2320,0
|
|
20230726,153400,3227659850,2320,2320,2320,2320,0
|
|
20230726,153300,3227659850,2320,2320,2320,2320,0
|
|
20230726,153200,3227659850,2320,2320,2320,2320,0
|
|
20230726,153100,3227659850,2320,2320,2320,2320,0
|
|
20230726,153000,3227659850,2320,2320,2320,2320,15910
|
|
20230726,152900,3190748650,2280,2280,2280,2280,0
|
|
20230726,152800,3190748650,2280,2280,2280,2280,0
|
|
20230726,152700,3190748650,2280,2280,2280,2280,0
|
|
20230726,152600,3190748650,2280,2280,2280,2280,0
|
|
20230726,152500,3190748650,2280,2280,2280,2280,0
|
|
20230726,152400,3190748650,2280,2280,2280,2280,0
|
|
20230726,152300,3190748650,2280,2280,2280,2280,0
|
|
20230726,152200,3190748650,2280,2280,2280,2280,0
|
|
20230726,152100,3190748650,2280,2280,2280,2280,0
|
|
20230726,152000,3190748650,2280,2280,2280,2280,0
|
|
20230726,151900,3190748650,2280,2310,2310,2280,17813
|
|
20230726,151800,3149915000,2310,2325,2325,2310,6359
|
|
20230726,151700,3135189690,2325,2335,2335,2325,5563
|
|
20230726,151600,3122231965,2330,2330,2335,2330,3544
|
|
20230726,151500,3113973375,2335,2310,2335,2310,7888
|
|
20230726,151400,3095635210,2305,2305,2305,2305,301
|
|
20230726,151300,3094941405,2305,2300,2305,2300,7012
|
|
20230726,151200,3078779040,2300,2290,2300,2290,2814
|
|
20230726,151100,3072329270,2285,2295,2295,2285,9582
|
|
20230726,151000,3050378400,2295,2300,2300,2295,3000
|
|
20230726,150900,3043482560,2300,2320,2320,2300,14988
|
|
20230726,150800,3008850555,2320,2325,2325,2320,3931
|
|
20230726,150700,2999729135,2325,2325,2330,2325,1535
|
|
20230726,150600,2996158760,2330,2330,2330,2325,804
|
|
20230726,150500,2994287940,2330,2330,2330,2330,30
|
|
20230726,150400,2994218040,2330,2330,2330,2330,500
|
|
20230726,150300,2993053040,2340,2320,2340,2320,3370
|
|
20230726,150200,2985225960,2325,2320,2325,2320,706
|
|
20230726,150100,2983587890,2320,2320,2325,2320,356
|
|
20230726,150000,2982761820,2315,2315,2315,2315,6373
|
|
20230726,145900,2968008325,2315,2330,2330,2315,24070
|
|
20230726,145800,2912086560,2335,2335,2335,2335,1004
|
|
20230726,145700,2909742220,2335,2335,2335,2335,200
|
|
20230726,145600,2909275220,2340,2340,2345,2340,639
|
|
20230726,145500,2907779480,2335,2335,2335,2330,1400
|
|
20230726,145400,2904515440,2335,2340,2345,2335,1720
|
|
20230726,145300,2900493940,2345,2340,2345,2340,663
|
|
20230726,145200,2898939855,2345,2345,2345,2345,455
|
|
20230726,145100,2897872880,2350,2330,2350,2330,1177
|
|
20230726,145000,2895119440,2325,2320,2325,2320,469
|
|
20230726,144900,2894029170,2320,2320,2320,2320,3242
|
|
20230726,144800,2886507730,2320,2320,2320,2320,215
|
|
20230726,144700,2886008930,2320,2330,2330,2320,5465
|
|
20230726,144600,2873300000,2330,2330,2330,2330,144
|
|
20230726,144500,2872964480,2330,2335,2335,2330,32
|
|
20230726,144400,2872889910,2330,2330,2330,2330,6
|
|
20230726,144300,2872875930,2340,2330,2340,2325,5085
|
|
20230726,144200,2861039305,2335,2335,2335,2335,1440
|
|
20230726,144100,2857676905,2335,2330,2335,2330,3530
|
|
20230726,144000,2849451855,2335,2335,2335,2335,2475
|
|
20230726,143900,2843672730,2335,2340,2340,2335,1100
|
|
20230726,143800,2841103730,2340,2340,2340,2340,130
|
|
20230726,143700,2840799530,2340,2345,2350,2340,1773
|
|
20230726,143600,2836649105,2350,2350,2350,2345,1458
|
|
20230726,143500,2833222955,2350,2350,2350,2345,409
|
|
20230726,143400,2832262355,2340,2350,2355,2340,4712
|
|
20230726,143300,2821211875,2350,2355,2355,2350,31
|
|
20230726,143200,2821139020,2350,2345,2355,2345,1371
|
|
20230726,143100,2817921260,2345,2340,2350,2340,3617
|
|
20230726,143000,2809424625,2340,2340,2340,2340,30
|
|
20230726,142900,2809354425,2345,2340,2345,2340,34
|
|
20230726,142800,2809274845,2335,2340,2340,2335,2029
|
|
20230726,142700,2804530495,2350,2345,2350,2345,500
|
|
20230726,142600,2803356645,2345,2340,2345,2340,800
|
|
20230726,142500,2801480795,2335,2320,2335,2320,668
|
|
20230726,142400,2799922470,2315,2315,2315,2315,380
|
|
20230726,142300,2799042770,2315,2315,2315,2315,1000
|
|
20230726,142200,2796727770,2335,2325,2335,2320,4618
|
|
20230726,142100,2785994430,2330,2350,2350,2330,3534
|
|
20230726,142000,2777745370,2350,2335,2350,2335,1414
|
|
20230726,141900,2774437260,2340,2330,2345,2330,2427
|
|
20230726,141800,2768746675,2330,2335,2335,2330,3541
|
|
20230726,141700,2760494645,2335,2345,2345,2335,2996
|
|
20230726,141600,2753483435,2340,2345,2350,2340,1051
|
|
20230726,141500,2751019035,2350,2345,2350,2340,2023
|
|
20230726,141400,2746268600,2345,2345,2345,2345,11108
|
|
20230726,141300,2720220340,2350,2315,2350,2315,2490
|
|
20230726,141200,2714408430,2310,2295,2310,2290,7747
|
|
20230726,141100,2696610195,2290,2305,2305,2280,8826
|
|
20230726,141000,2676387445,2305,2300,2310,2300,5035
|
|
20230726,140900,2664778120,2300,2300,2305,2300,2767
|
|
20230726,140800,2658411250,2300,2305,2305,2300,1501
|
|
20230726,140700,2654953945,2310,2315,2315,2310,1810
|
|
20230726,140600,2650770345,2310,2320,2320,2310,1999
|
|
20230726,140500,2646138565,2325,2340,2350,2325,12101
|
|
20230726,140400,2617866320,2350,2325,2350,2325,10127
|
|
20230726,140300,2594224645,2325,2300,2325,2300,4899
|
|
20230726,140200,2582921930,2295,2285,2295,2280,2080
|
|
20230726,140100,2578166755,2285,2295,2295,2285,3354
|
|
20230726,140000,2570488625,2300,2285,2300,2280,11670
|
|
20230726,135900,2543753545,2285,2290,2290,2275,13548
|
|
20230726,135800,2512851835,2290,2285,2290,2285,5046
|
|
20230726,135700,2501316080,2280,2280,2285,2280,1084
|
|
20230726,135600,2498844310,2280,2285,2285,2280,7000
|
|
20230726,135500,2482859360,2285,2275,2285,2275,9738
|
|
20230726,135400,2460644190,2280,2275,2285,2275,2345
|
|
20230726,135300,2455302530,2275,2305,2305,2275,11038
|
|
20230726,135200,2430123870,2285,2285,2305,2285,4256
|
|
20230726,135100,2420380560,2285,2315,2315,2285,16360
|
|
20230726,135000,2382782775,2315,2315,2315,2315,70
|
|
20230726,134900,2382620725,2320,2320,2320,2320,1544
|
|
20230726,134800,2379038645,2320,2315,2320,2295,17858
|
|
20230726,134700,2337857855,2315,2315,2315,2315,3140
|
|
20230726,134600,2330588755,2315,2305,2315,2305,600
|
|
20230726,134500,2329202315,2305,2305,2310,2295,25355
|
|
20230726,134400,2270848085,2310,2320,2320,2310,15768
|
|
20230726,134300,2234368660,2320,2320,2320,2320,1482
|
|
20230726,134200,2230930420,2320,2315,2320,2315,1193
|
|
20230726,134100,2228164785,2315,2325,2330,2315,11142
|
|
20230726,134000,2202304145,2330,2330,2330,2330,795
|
|
20230726,133900,2200451795,2325,2325,2325,2320,2374
|
|
20230726,133800,2194938070,2325,2325,2325,2325,4431
|
|
20230726,133700,2184635995,2325,2325,2325,2325,1423
|
|
20230726,133600,2181327520,2325,2330,2335,2325,15345
|
|
20230726,133500,2145600390,2335,2335,2335,2335,5283
|
|
20230726,133400,2133264585,2335,2340,2340,2335,7122
|
|
20230726,133300,2116633125,2340,2350,2350,2340,2765
|
|
20230726,133200,2110153375,2345,2345,2345,2345,0
|
|
20230726,133100,2110153375,2345,2350,2350,2345,4916
|
|
20230726,133000,2098624600,2350,2345,2350,2345,264
|
|
20230726,132900,2098005515,2345,2340,2345,2340,4080
|
|
20230726,132800,2088451930,2340,2335,2340,2335,210
|
|
20230726,132700,2087960600,2335,2345,2345,2335,45
|
|
20230726,132600,2087855275,2345,2345,2345,2340,358
|
|
20230726,132500,2087016505,2340,2340,2340,2340,413
|
|
20230726,132400,2086050085,2340,2345,2345,2340,880
|
|
20230726,132300,2083988885,2330,2340,2340,2330,2169
|
|
20230726,132200,2078915095,2340,2340,2340,2340,100
|
|
20230726,132100,2078681095,2330,2330,2330,2330,14001
|
|
20230726,132000,2046058765,2330,2340,2340,2330,8429
|
|
20230726,131900,2026367055,2340,2340,2340,2340,100
|
|
20230726,131800,2026133055,2350,2335,2350,2335,1101
|
|
20230726,131700,2023547205,2335,2335,2335,2335,229
|
|
20230726,131600,2023012490,2335,2340,2340,2335,6223
|
|
20230726,131500,2008474605,2340,2340,2340,2340,0
|
|
20230726,131400,2008474605,2340,2335,2340,2335,2076
|
|
20230726,131300,2003621765,2330,2335,2335,2330,1302
|
|
20230726,131200,2000583095,2335,2340,2340,2335,552
|
|
20230726,131100,1999293920,2340,2340,2350,2340,604
|
|
20230726,131000,1997879100,2340,2340,2340,2340,1750
|
|
20230726,130900,1993784100,2340,2340,2340,2340,0
|
|
20230726,130800,1993784100,2340,2340,2340,2340,3
|
|
20230726,130700,1993777080,2345,2345,2345,2345,3232
|
|
20230726,130600,1986198040,2345,2345,2345,2345,5218
|
|
20230726,130500,1973961830,2325,2325,2325,2325,500
|
|
20230726,130400,1972799330,2325,2325,2325,2325,0
|
|
20230726,130300,1972799330,2325,2340,2340,2325,4742
|
|
20230726,130200,1961754430,2340,2335,2340,2335,1784
|
|
20230726,130100,1957579925,2340,2330,2340,2325,5496
|
|
20230726,130000,1944732115,2330,2335,2335,2330,5018
|
|
20230726,125900,1933028605,2340,2340,2340,2335,256
|
|
20230726,125800,1932430040,2320,2335,2340,2315,4751
|
|
20230726,125700,1921422715,2335,2345,2345,2305,38659
|
|
20230726,125600,1831807285,2330,2340,2340,2325,15402
|
|
20230726,125500,1795895245,2345,2345,2345,2345,504
|
|
20230726,125400,1794713365,2330,2350,2350,2330,8107
|
|
20230726,125300,1775750680,2350,2350,2350,2350,111
|
|
20230726,125200,1775489830,2350,2350,2350,2350,250
|
|
20230726,125100,1774902330,2350,2355,2355,2350,210
|
|
20230726,125000,1774408780,2350,2350,2350,2350,502
|
|
20230726,124900,1773229080,2350,2350,2350,2350,3000
|
|
20230726,124800,1766179080,2360,2350,2360,2350,2031
|
|
20230726,124700,1761405920,2350,2350,2350,2350,3108
|
|
20230726,124600,1754102120,2350,2345,2350,2345,624
|
|
20230726,124500,1752636220,2340,2350,2350,2335,20898
|
|
20230726,124400,1703722810,2350,2350,2350,2350,233
|
|
20230726,124300,1703175260,2350,2360,2360,2350,7867
|
|
20230726,124200,1684673500,2375,2375,2375,2375,0
|
|
20230726,124100,1684673500,2375,2360,2375,2355,5632
|
|
20230726,124000,1671383595,2360,2360,2360,2360,1002
|
|
20230726,123900,1669018875,2360,2365,2365,2355,8000
|
|
20230726,123800,1650163375,2360,2360,2360,2360,121
|
|
20230726,123700,1649877815,2360,2360,2360,2360,2000
|
|
20230726,123600,1645157815,2360,2360,2360,2360,0
|
|
20230726,123500,1645157815,2360,2360,2360,2360,200
|
|
20230726,123400,1644685815,2360,2360,2360,2360,2
|
|
20230726,123300,1644681095,2375,2360,2375,2360,2663
|
|
20230726,123200,1638376465,2355,2350,2355,2350,486
|
|
20230726,123100,1637234245,2355,2355,2355,2350,5324
|
|
20230726,123000,1624721620,2355,2365,2365,2355,1763
|
|
20230726,122900,1620569535,2375,2365,2375,2365,1316
|
|
20230726,122800,1617449035,2380,2360,2380,2360,1365
|
|
20230726,122700,1614223375,2350,2375,2375,2345,51375
|
|
20230726,122600,1493151245,2375,2385,2390,2375,12020
|
|
20230726,122500,1464526090,2390,2390,2390,2390,2303
|
|
20230726,122400,1459021920,2390,2390,2390,2390,5
|
|
20230726,122300,1459009970,2390,2390,2390,2390,1002
|
|
20230726,122200,1456615190,2390,2390,2390,2390,200
|
|
20230726,122100,1456137190,2390,2390,2390,2390,0
|
|
20230726,122000,1456137190,2390,2390,2390,2390,0
|
|
20230726,121900,1456137190,2390,2390,2390,2390,330
|
|
20230726,121800,1455348490,2390,2390,2390,2390,0
|
|
20230726,121700,1455348490,2390,2390,2390,2390,200
|
|
20230726,121600,1454870490,2390,2390,2390,2390,0
|
|
20230726,121500,1454870490,2390,2390,2390,2390,40
|
|
20230726,121400,1454774890,2390,2390,2390,2390,500
|
|
20230726,121300,1453579890,2390,2390,2390,2390,1041
|
|
20230726,121200,1451091900,2400,2400,2400,2400,0
|
|
20230726,121100,1451091900,2400,2400,2400,2400,100
|
|
20230726,121000,1450851900,2400,2400,2400,2400,209
|
|
20230726,120900,1450350300,2390,2390,2390,2390,60
|
|
20230726,120800,1450206900,2400,2390,2400,2385,11511
|
|
20230726,120700,1422621415,2385,2385,2390,2385,626
|
|
20230726,120600,1421128380,2400,2390,2400,2390,160
|
|
20230726,120500,1420744730,2390,2385,2390,2385,250
|
|
20230726,120400,1420148230,2395,2395,2395,2395,200
|
|
20230726,120300,1419669230,2395,2390,2395,2380,5882
|
|
20230726,120200,1405644575,2390,2390,2390,2390,25
|
|
20230726,120100,1405584825,2395,2395,2395,2395,10
|
|
20230726,120000,1405560875,2400,2380,2400,2380,2162
|
|
20230726,115900,1400415015,2380,2385,2385,2380,1168
|
|
20230726,115800,1397633510,2380,2395,2395,2380,22000
|
|
20230726,115700,1345151470,2395,2405,2405,2395,832
|
|
20230726,115600,1343158820,2395,2395,2395,2395,0
|
|
20230726,115500,1343158820,2395,2405,2405,2395,2527
|
|
20230726,115400,1337104115,2400,2410,2410,2400,12413
|
|
20230726,115300,1307291005,2410,2410,2410,2410,950
|
|
20230726,115200,1305001505,2415,2410,2415,2410,1269
|
|
20230726,115100,1301943210,2415,2415,2415,2415,955
|
|
20230726,115000,1299636885,2430,2430,2430,2430,1
|
|
20230726,114900,1299634455,2415,2415,2415,2415,0
|
|
20230726,114800,1299634455,2415,2415,2415,2415,8
|
|
20230726,114700,1299615135,2420,2420,2420,2420,6
|
|
20230726,114600,1299600615,2430,2430,2430,2430,0
|
|
20230726,114500,1299600615,2430,2430,2430,2430,6001
|
|
20230726,114400,1285018185,2430,2430,2430,2430,4000
|
|
20230726,114300,1275298185,2430,2430,2430,2430,30
|
|
20230726,114200,1275225285,2405,2430,2430,2405,2945
|
|
20230726,114100,1268137535,2410,2415,2415,2410,1000
|
|
20230726,114000,1265727505,2410,2425,2425,2410,2335
|
|
20230726,113900,1260090640,2420,2420,2420,2420,1346
|
|
20230726,113800,1256833320,2425,2420,2425,2420,639
|
|
20230726,113700,1255284190,2430,2425,2430,2425,1000
|
|
20230726,113600,1252859185,2430,2430,2430,2430,1048
|
|
20230726,113500,1250312545,2425,2445,2445,2425,507
|
|
20230726,113400,1249080290,2445,2445,2445,2445,1626
|
|
20230726,113300,1245104720,2445,2445,2445,2445,0
|
|
20230726,113200,1245104720,2445,2440,2445,2440,17
|
|
20230726,113100,1245063235,2445,2445,2445,2445,0
|
|
20230726,113000,1245063235,2445,2445,2445,2445,1
|
|
20230726,112900,1245060790,2440,2440,2440,2440,849
|
|
20230726,112800,1242989230,2435,2430,2435,2420,2430
|
|
20230726,112700,1237088840,2420,2430,2430,2420,165
|
|
20230726,112600,1236689520,2430,2435,2435,2430,98
|
|
20230726,112500,1236451030,2435,2440,2440,2435,68
|
|
20230726,112400,1236285445,2430,2420,2430,2420,633
|
|
20230726,112300,1234750165,2420,2425,2425,2420,1219
|
|
20230726,112200,1231799590,2430,2430,2430,2430,1
|
|
20230726,112100,1231797160,2420,2420,2420,2420,1
|
|
20230726,112000,1231794740,2415,2430,2430,2415,2001
|
|
20230726,111900,1226942230,2430,2430,2430,2430,400
|
|
20230726,111800,1225970230,2435,2435,2435,2435,181
|
|
20230726,111700,1225529495,2435,2440,2440,2435,80
|
|
20230726,111600,1225334390,2420,2420,2420,2420,657
|
|
20230726,111500,1223744450,2420,2430,2430,2420,657
|
|
20230726,111400,1222154500,2435,2435,2435,2435,0
|
|
20230726,111300,1222154500,2435,2435,2435,2435,424
|
|
20230726,111200,1221122060,2435,2435,2435,2435,1
|
|
20230726,111100,1221119625,2420,2430,2430,2420,4030
|
|
20230726,111000,1211347300,2445,2445,2445,2445,1
|
|
20230726,110900,1211344855,2430,2430,2430,2430,1
|
|
20230726,110800,1211342425,2445,2445,2445,2445,0
|
|
20230726,110700,1211342425,2445,2445,2445,2445,1
|
|
20230726,110600,1211339980,2445,2445,2445,2445,0
|
|
20230726,110500,1211339980,2445,2445,2445,2445,1
|
|
20230726,110400,1211337535,2445,2445,2445,2445,1
|
|
20230726,110300,1211335090,2430,2440,2440,2425,218
|
|
20230726,110200,1210805930,2450,2450,2450,2450,2
|
|
20230726,110100,1210801030,2450,2450,2450,2450,0
|
|
20230726,110000,1210801030,2450,2450,2450,2450,1
|
|
20230726,105900,1210798580,2450,2450,2450,2450,0
|
|
20230726,105800,1210798580,2450,2445,2450,2445,1561
|
|
20230726,105700,1206981605,2445,2445,2445,2445,1005
|
|
20230726,105600,1204524380,2445,2440,2445,2440,54
|
|
20230726,105500,1204392610,2435,2435,2435,2435,235
|
|
20230726,105400,1203820385,2410,2445,2445,2410,1544
|
|
20230726,105300,1200073120,2445,2445,2445,2445,404
|
|
20230726,105200,1199085340,2445,2445,2445,2445,102
|
|
20230726,105100,1198835950,2445,2430,2445,2430,7251
|
|
20230726,105000,1181198290,2425,2405,2425,2405,13086
|
|
20230726,104900,1149664680,2395,2405,2420,2395,501
|
|
20230726,104800,1148461760,2420,2420,2420,2420,0
|
|
20230726,104700,1148461760,2420,2400,2420,2400,6101
|
|
20230726,104600,1133818545,2400,2415,2415,2400,1187
|
|
20230726,104500,1130965665,2415,2415,2415,2400,5966
|
|
20230726,104400,1116559830,2400,2405,2415,2400,11001
|
|
20230726,104300,1090132390,2415,2405,2415,2405,381
|
|
20230726,104200,1089216075,2420,2405,2420,2405,299
|
|
20230726,104100,1088495600,2405,2405,2405,2405,988
|
|
20230726,104000,1086119460,2415,2410,2415,2405,11935
|
|
20230726,103900,1057407660,2410,2405,2410,2405,1851
|
|
20230726,103800,1052956000,2405,2410,2410,2405,470
|
|
20230726,103700,1051823310,2415,2420,2420,2415,340
|
|
20230726,103600,1051001105,2425,2425,2425,2425,690
|
|
20230726,103500,1049327855,2425,2420,2425,2420,202
|
|
20230726,103400,1048838010,2415,2415,2415,2415,36
|
|
20230726,103300,1048751070,2415,2415,2415,2415,1000
|
|
20230726,103200,1046336070,2420,2400,2420,2400,502
|
|
20230726,103100,1045131230,2400,2405,2425,2400,13713
|
|
20230726,103000,1012086915,2410,2410,2410,2390,6272
|
|
20230726,102900,997007035,2400,2395,2400,2380,12462
|
|
20230726,102800,967285530,2400,2425,2425,2400,27380
|
|
20230726,102700,901434015,2425,2420,2430,2420,491
|
|
20230726,102600,900244780,2425,2420,2425,2420,1017
|
|
20230726,102500,897783390,2420,2420,2420,2420,2141
|
|
20230726,102400,892602170,2415,2425,2425,2415,17308
|
|
20230726,102300,850725280,2425,2430,2430,2425,850
|
|
20230726,102200,848663530,2435,2430,2435,2430,101
|
|
20230726,102100,848418095,2425,2425,2430,2425,2132
|
|
20230726,102000,843247495,2425,2435,2435,2425,1022
|
|
20230726,101900,840768920,2425,2430,2430,2425,7027
|
|
20230726,101800,823728440,2425,2425,2425,2425,0
|
|
20230726,101700,823728440,2425,2435,2435,2425,1002
|
|
20230726,101600,821293540,2435,2425,2435,2425,1989
|
|
20230726,101500,816466440,2430,2435,2435,2430,5660
|
|
20230726,101400,802710685,2435,2445,2445,2435,3172
|
|
20230726,101300,794962565,2445,2445,2445,2445,1317
|
|
20230726,101200,791742500,2455,2455,2455,2450,1003
|
|
20230726,101100,789285135,2455,2450,2455,2450,972
|
|
20230726,101000,786901845,2450,2460,2460,2450,1835
|
|
20230726,100900,782404975,2450,2455,2460,2450,8558
|
|
20230726,100800,761404495,2460,2450,2460,2450,3144
|
|
20230726,100700,753698235,2455,2455,2455,2445,8677
|
|
20230726,100600,732396230,2440,2440,2440,2440,4
|
|
20230726,100500,732386470,2440,2435,2460,2435,1375
|
|
20230726,100400,729020840,2435,2435,2435,2435,2287
|
|
20230726,100300,723451995,2435,2440,2440,2435,1769
|
|
20230726,100200,719144270,2440,2440,2440,2440,2633
|
|
20230726,100100,712719750,2445,2450,2450,2445,2147
|
|
20230726,100000,707467865,2450,2450,2450,2450,251
|
|
20230726,095900,706852915,2450,2450,2450,2450,106
|
|
20230726,095800,706593215,2455,2455,2455,2455,0
|
|
20230726,095700,706593215,2455,2455,2455,2455,2
|
|
20230726,095600,706588305,2440,2445,2445,2440,1408
|
|
20230726,095500,703149790,2455,2455,2455,2455,516
|
|
20230726,095400,701883010,2455,2440,2455,2435,3313
|
|
20230726,095300,693790980,2435,2430,2435,2425,6153
|
|
20230726,095200,678816920,2430,2435,2435,2430,24658
|
|
20230726,095100,618874135,2435,2440,2440,2435,2368
|
|
20230726,095000,613100330,2440,2440,2445,2440,1597
|
|
20230726,094900,609203645,2445,2445,2445,2445,253
|
|
20230726,094800,608585060,2440,2440,2445,2440,549
|
|
20230726,094700,607245495,2440,2435,2445,2435,291
|
|
20230726,094600,606536455,2435,2445,2445,2435,8631
|
|
20230726,094500,585517900,2435,2445,2450,2435,10378
|
|
20230726,094400,560187770,2445,2440,2450,2440,1675
|
|
20230726,094300,556097280,2445,2445,2445,2440,4884
|
|
20230726,094200,544180275,2440,2450,2450,2440,12539
|
|
20230726,094100,513534910,2450,2455,2455,2450,4612
|
|
20230726,094000,502235430,2455,2455,2455,2455,4
|
|
20230726,093900,502225610,2455,2455,2455,2450,6099
|
|
20230726,093800,487275140,2455,2450,2455,2450,224
|
|
20230726,093700,486725250,2455,2455,2455,2455,734
|
|
20230726,093600,484923280,2445,2455,2455,2445,5655
|
|
20230726,093500,471082185,2455,2465,2465,2450,371
|
|
20230726,093400,470172375,2470,2450,2470,2450,102
|
|
20230726,093300,469920855,2470,2450,2470,2450,101
|
|
20230726,093200,469673385,2450,2460,2470,2450,783
|
|
20230726,093100,467748425,2470,2470,2475,2465,2664
|
|
20230726,093000,461180955,2470,2470,2470,2465,1196
|
|
20230726,092900,458227335,2465,2460,2465,2460,772
|
|
20230726,092800,456324855,2465,2460,2465,2460,1430
|
|
20230726,092700,452800405,2465,2460,2465,2440,7976
|
|
20230726,092600,433315010,2460,2450,2460,2450,1419
|
|
20230726,092500,429831610,2445,2445,2455,2445,2231
|
|
20230726,092400,424376805,2445,2445,2445,2445,1877
|
|
20230726,092300,419787540,2445,2485,2485,2445,18730
|
|
20230726,092200,373896940,2485,2475,2485,2450,20232
|
|
20230726,092100,324032085,2475,2475,2480,2475,3412
|
|
20230726,092000,315587230,2495,2500,2500,2475,5738
|
|
20230726,091900,301271585,2500,2515,2515,2500,7249
|
|
20230726,091800,283128730,2515,2520,2525,2515,3962
|
|
20230726,091700,273145280,2515,2480,2515,2470,17918
|
|
20230726,091600,228308880,2485,2485,2500,2485,2338
|
|
20230726,091500,222486730,2480,2460,2480,2460,1353
|
|
20230726,091400,219134820,2460,2500,2510,2450,14818
|
|
20230726,091300,182545380,2500,2465,2500,2460,6480
|
|
20230726,091200,166498585,2460,2450,2460,2450,1838
|
|
20230726,091100,161986915,2450,2470,2470,2445,21587
|
|
20230726,091000,108975710,2470,2470,2470,2465,1518
|
|
20230726,090900,105231250,2470,2470,2470,2470,747
|
|
20230726,090800,103386160,2470,2470,2470,2470,736
|
|
20230726,090700,101568240,2465,2465,2465,2465,249
|
|
20230726,090600,100954455,2460,2455,2465,2455,6787
|
|
20230726,090500,84234565,2455,2465,2465,2455,7310
|
|
20230726,090400,66251565,2460,2465,2470,2460,5213
|
|
20230726,090300,53396645,2465,2475,2475,2465,2904
|
|
20230726,090200,46237140,2470,2475,2475,2470,5079
|
|
20230726,090100,33685225,2480,2480,2480,2475,4262
|
|
20230726,090000,23128475,2480,2510,2510,2480,9254
|