596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185300,1721304800,3900,3900,3900,3900,3151
|
|
20230726,185200,1721304800,3900,3900,3900,3900,0
|
|
20230726,185100,1721304800,3900,3900,3900,3900,0
|
|
20230726,185000,1721304800,3900,3900,3900,3900,0
|
|
20230726,184900,1721304800,3900,3900,3900,3900,0
|
|
20230726,184800,1721304800,3900,3900,3900,3900,0
|
|
20230726,184700,1721304800,3900,3900,3900,3900,0
|
|
20230726,184600,1721304800,3900,3900,3900,3900,0
|
|
20230726,184500,1721304800,3900,3900,3900,3900,0
|
|
20230726,184400,1721304800,3900,3900,3900,3900,0
|
|
20230726,184300,1721304800,3900,3900,3900,3900,0
|
|
20230726,184200,1721304800,3900,3900,3900,3900,0
|
|
20230726,184100,1721304800,3900,3900,3900,3900,0
|
|
20230726,184000,1721304800,3900,3900,3900,3900,0
|
|
20230726,183900,1721304800,3900,3900,3900,3900,0
|
|
20230726,183800,1721304800,3900,3900,3900,3900,0
|
|
20230726,183700,1721304800,3900,3900,3900,3900,0
|
|
20230726,183600,1721304800,3900,3900,3900,3900,0
|
|
20230726,183500,1721304800,3900,3900,3900,3900,0
|
|
20230726,183400,1721304800,3900,3900,3900,3900,0
|
|
20230726,183300,1721304800,3900,3900,3900,3900,0
|
|
20230726,183200,1721304800,3900,3900,3900,3900,0
|
|
20230726,183100,1721304800,3900,3900,3900,3900,0
|
|
20230726,183000,1721304800,3900,3900,3900,3900,0
|
|
20230726,182900,1721304800,3900,3900,3900,3900,0
|
|
20230726,182800,1721304800,3900,3900,3900,3900,0
|
|
20230726,182700,1721304800,3900,3900,3900,3900,0
|
|
20230726,182600,1721304800,3900,3900,3900,3900,0
|
|
20230726,182500,1721304800,3900,3900,3900,3900,0
|
|
20230726,182400,1721304800,3900,3900,3900,3900,0
|
|
20230726,182300,1721304800,3900,3900,3900,3900,3151
|
|
20230726,182200,1721304800,3900,3900,3900,3900,0
|
|
20230726,182100,1721304800,3900,3900,3900,3900,0
|
|
20230726,182000,1721304800,3900,3900,3900,3900,0
|
|
20230726,181900,1721304800,3900,3900,3900,3900,0
|
|
20230726,181800,1721304800,3900,3900,3900,3900,0
|
|
20230726,181700,1721304800,3900,3900,3900,3900,0
|
|
20230726,181600,1721304800,3900,3900,3900,3900,0
|
|
20230726,181500,1721304800,3900,3900,3900,3900,0
|
|
20230726,181400,1721304800,3900,3900,3900,3900,0
|
|
20230726,181300,1721304800,3900,3900,3900,3900,0
|
|
20230726,181200,1721304800,3900,3900,3900,3900,0
|
|
20230726,181100,1721304800,3900,3900,3900,3900,0
|
|
20230726,181000,1721304800,3900,3900,3900,3900,0
|
|
20230726,180900,1721304800,3900,3900,3900,3900,0
|
|
20230726,180800,1721304800,3900,3900,3900,3900,0
|
|
20230726,180700,1721304800,3900,3900,3900,3900,0
|
|
20230726,180600,1721304800,3900,3900,3900,3900,0
|
|
20230726,180500,1721304800,3900,3900,3900,3900,0
|
|
20230726,180400,1721304800,3900,3900,3900,3900,0
|
|
20230726,180300,1721304800,3900,3900,3900,3900,0
|
|
20230726,180200,1721304800,3900,3900,3900,3900,0
|
|
20230726,180100,1721304800,3900,3900,3900,3900,0
|
|
20230726,180000,1721304800,3900,3900,3900,3900,0
|
|
20230726,175900,1721304800,3900,3900,3900,3900,0
|
|
20230726,175800,1721304800,3900,3900,3900,3900,0
|
|
20230726,175700,1721304800,3900,3900,3900,3900,0
|
|
20230726,175600,1721304800,3900,3900,3900,3900,0
|
|
20230726,175500,1721304800,3900,3900,3900,3900,0
|
|
20230726,175400,1721304800,3900,3900,3900,3900,0
|
|
20230726,175300,1721304800,3900,3900,3900,3900,3151
|
|
20230726,175200,1721304800,3900,3900,3900,3900,0
|
|
20230726,175100,1721304800,3900,3900,3900,3900,0
|
|
20230726,175000,1721304800,3900,3900,3900,3900,0
|
|
20230726,174900,1721304800,3900,3900,3900,3900,0
|
|
20230726,174800,1721304800,3900,3900,3900,3900,0
|
|
20230726,174700,1721304800,3900,3900,3900,3900,0
|
|
20230726,174600,1721304800,3900,3900,3900,3900,0
|
|
20230726,174500,1721304800,3900,3900,3900,3900,0
|
|
20230726,174400,1721304800,3900,3900,3900,3900,0
|
|
20230726,174300,1721304800,3900,3900,3900,3900,0
|
|
20230726,174200,1721304800,3900,3900,3900,3900,0
|
|
20230726,174100,1721304800,3900,3900,3900,3900,0
|
|
20230726,174000,1721304800,3900,3900,3900,3900,0
|
|
20230726,173900,1721304800,3900,3900,3900,3900,0
|
|
20230726,173800,1721304800,3900,3900,3900,3900,0
|
|
20230726,173700,1721304800,3900,3900,3900,3900,0
|
|
20230726,173600,1721304800,3900,3900,3900,3900,0
|
|
20230726,173500,1721304800,3900,3900,3900,3900,0
|
|
20230726,173400,1721304800,3900,3900,3900,3900,0
|
|
20230726,173300,1721304800,3900,3900,3900,3900,0
|
|
20230726,173200,1721304800,3900,3900,3900,3900,0
|
|
20230726,173100,1721304800,3900,3900,3900,3900,0
|
|
20230726,173000,1721304800,3900,3900,3900,3900,0
|
|
20230726,172900,1721304800,3900,3900,3900,3900,0
|
|
20230726,172800,1721304800,3900,3900,3900,3900,0
|
|
20230726,172700,1721304800,3900,3900,3900,3900,0
|
|
20230726,172600,1721304800,3900,3900,3900,3900,0
|
|
20230726,172500,1721304800,3900,3900,3900,3900,0
|
|
20230726,172400,1721304800,3900,3900,3900,3900,0
|
|
20230726,172300,1721304800,3900,3900,3900,3900,3151
|
|
20230726,172200,1721304800,3900,3900,3900,3900,0
|
|
20230726,172100,1721304800,3900,3900,3900,3900,0
|
|
20230726,172000,1721304800,3900,3900,3900,3900,0
|
|
20230726,171900,1721304800,3900,3900,3900,3900,0
|
|
20230726,171800,1721304800,3900,3900,3900,3900,0
|
|
20230726,171700,1721304800,3900,3900,3900,3900,0
|
|
20230726,171600,1721304800,3900,3900,3900,3900,0
|
|
20230726,171500,1721304800,3900,3900,3900,3900,0
|
|
20230726,171400,1721304800,3900,3900,3900,3900,0
|
|
20230726,171300,1721304800,3900,3900,3900,3900,0
|
|
20230726,171200,1721304800,3900,3900,3900,3900,0
|
|
20230726,171100,1721304800,3900,3900,3900,3900,0
|
|
20230726,171000,1721304800,3900,3900,3900,3900,0
|
|
20230726,170900,1721304800,3900,3900,3900,3900,0
|
|
20230726,170800,1721304800,3900,3900,3900,3900,0
|
|
20230726,170700,1721304800,3900,3900,3900,3900,0
|
|
20230726,170600,1721304800,3900,3900,3900,3900,0
|
|
20230726,170500,1721304800,3900,3900,3900,3900,0
|
|
20230726,170400,1721304800,3900,3900,3900,3900,0
|
|
20230726,170300,1721304800,3900,3900,3900,3900,0
|
|
20230726,170200,1721304800,3900,3900,3900,3900,0
|
|
20230726,170100,1721304800,3900,3900,3900,3900,0
|
|
20230726,170000,1721304800,3900,3900,3900,3900,0
|
|
20230726,165900,1721304800,3900,3900,3900,3900,0
|
|
20230726,165800,1721304800,3900,3900,3900,3900,0
|
|
20230726,165700,1721304800,3900,3900,3900,3900,0
|
|
20230726,165600,1721304800,3900,3900,3900,3900,0
|
|
20230726,165500,1721304800,3900,3900,3900,3900,0
|
|
20230726,165400,1721304800,3900,3900,3900,3900,0
|
|
20230726,165300,1721304800,3900,3900,3900,3900,3151
|
|
20230726,165200,1721304800,3900,3900,3900,3900,0
|
|
20230726,165100,1721304800,3900,3900,3900,3900,0
|
|
20230726,165000,1721304800,3900,3900,3900,3900,0
|
|
20230726,164900,1721304800,3900,3900,3900,3900,0
|
|
20230726,164800,1721304800,3900,3900,3900,3900,0
|
|
20230726,164700,1721304800,3900,3900,3900,3900,0
|
|
20230726,164600,1721304800,3900,3900,3900,3900,0
|
|
20230726,164500,1721304800,3900,3900,3900,3900,0
|
|
20230726,164400,1721304800,3900,3900,3900,3900,0
|
|
20230726,164300,1721304800,3900,3900,3900,3900,0
|
|
20230726,164200,1721304800,3900,3900,3900,3900,0
|
|
20230726,164100,1721304800,3900,3900,3900,3900,0
|
|
20230726,164000,1721304800,3900,3900,3900,3900,0
|
|
20230726,163900,1721304800,3900,3900,3900,3900,0
|
|
20230726,163800,1721304800,3900,3900,3900,3900,0
|
|
20230726,163700,1721304800,3900,3900,3900,3900,0
|
|
20230726,163600,1721304800,3900,3900,3900,3900,0
|
|
20230726,163500,1721304800,3900,3900,3900,3900,0
|
|
20230726,163400,1721304800,3900,3900,3900,3900,0
|
|
20230726,163300,1721304800,3900,3900,3900,3900,0
|
|
20230726,163200,1721304800,3900,3900,3900,3900,0
|
|
20230726,163100,1721304800,3900,3900,3900,3900,0
|
|
20230726,163000,1721304800,3900,3900,3900,3900,0
|
|
20230726,162900,1721304800,3900,3900,3900,3900,0
|
|
20230726,162800,1721304800,3900,3900,3900,3900,0
|
|
20230726,162700,1721304800,3900,3900,3900,3900,0
|
|
20230726,162600,1721304800,3900,3900,3900,3900,0
|
|
20230726,162500,1721304800,3900,3900,3900,3900,0
|
|
20230726,162400,1721304800,3900,3900,3900,3900,0
|
|
20230726,162300,1721304800,3900,3900,3900,3900,3151
|
|
20230726,162200,1721304800,3900,3900,3900,3900,0
|
|
20230726,162100,1721304800,3900,3900,3900,3900,0
|
|
20230726,162000,1721304800,3900,3900,3900,3900,0
|
|
20230726,161900,1721304800,3900,3900,3900,3900,0
|
|
20230726,161800,1721304800,3900,3900,3900,3900,0
|
|
20230726,161700,1721304800,3900,3900,3900,3900,0
|
|
20230726,161600,1721304800,3900,3900,3900,3900,0
|
|
20230726,161500,1721304800,3900,3900,3900,3900,0
|
|
20230726,161400,1721304800,3900,3900,3900,3900,0
|
|
20230726,161300,1721304800,3900,3900,3900,3900,0
|
|
20230726,161200,1721304800,3900,3900,3900,3900,0
|
|
20230726,161100,1721304800,3900,3900,3900,3900,0
|
|
20230726,161000,1721304800,3900,3900,3900,3900,0
|
|
20230726,160900,1721304800,3900,3900,3900,3900,0
|
|
20230726,160800,1721304800,3900,3900,3900,3900,0
|
|
20230726,160700,1721304800,3900,3900,3900,3900,0
|
|
20230726,160600,1721304800,3900,3900,3900,3900,0
|
|
20230726,160500,1721304800,3900,3900,3900,3900,0
|
|
20230726,160400,1721304800,3900,3900,3900,3900,0
|
|
20230726,160300,1721304800,3900,3900,3900,3900,0
|
|
20230726,160200,1721304800,3900,3900,3900,3900,0
|
|
20230726,160100,1721304800,3900,3900,3900,3900,0
|
|
20230726,160000,1721304800,3900,3900,3900,3900,0
|
|
20230726,155900,1721304800,3900,3900,3900,3900,0
|
|
20230726,155800,1721304800,3900,3900,3900,3900,0
|
|
20230726,155700,1721304800,3900,3900,3900,3900,0
|
|
20230726,155600,1721304800,3900,3900,3900,3900,0
|
|
20230726,155500,1721304800,3900,3900,3900,3900,0
|
|
20230726,155400,1721304800,3900,3900,3900,3900,0
|
|
20230726,155300,1721304800,3900,3900,3900,3900,3151
|
|
20230726,155200,1721304800,3900,3900,3900,3900,0
|
|
20230726,155100,1721304800,3900,3900,3900,3900,0
|
|
20230726,155000,1721304800,3900,3900,3900,3900,0
|
|
20230726,154900,1721304800,3900,3900,3900,3900,0
|
|
20230726,154800,1721304800,3900,3900,3900,3900,0
|
|
20230726,154700,1721304800,3900,3900,3900,3900,0
|
|
20230726,154600,1721304800,3900,3900,3900,3900,0
|
|
20230726,154500,1721304800,3900,3900,3900,3900,0
|
|
20230726,154400,1721304800,3900,3900,3900,3900,0
|
|
20230726,154300,1721304800,3900,3900,3900,3900,0
|
|
20230726,154200,1721304800,3900,3900,3900,3900,0
|
|
20230726,154100,1721304800,3900,3900,3900,3900,0
|
|
20230726,154000,1721304800,3900,3900,3900,3900,0
|
|
20230726,153900,1721304800,3900,3900,3900,3900,0
|
|
20230726,153800,1721304800,3900,3900,3900,3900,0
|
|
20230726,153700,1721304800,3900,3900,3900,3900,0
|
|
20230726,153600,1721304800,3900,3900,3900,3900,0
|
|
20230726,153500,1721304800,3900,3900,3900,3900,0
|
|
20230726,153400,1721304800,3900,3900,3900,3900,0
|
|
20230726,153300,1721304800,3900,3900,3900,3900,0
|
|
20230726,153200,1721304800,3900,3900,3900,3900,0
|
|
20230726,153100,1721304800,3900,3900,3900,3900,0
|
|
20230726,153000,1721304800,3900,3900,3900,3900,3151
|
|
20230726,152900,1709015900,3910,3910,3910,3910,0
|
|
20230726,152800,1709015900,3910,3910,3910,3910,0
|
|
20230726,152700,1709015900,3910,3910,3910,3910,0
|
|
20230726,152600,1709015900,3910,3910,3910,3910,0
|
|
20230726,152500,1709015900,3910,3910,3910,3910,0
|
|
20230726,152400,1709015900,3910,3910,3910,3910,0
|
|
20230726,152300,1709015900,3910,3910,3910,3910,0
|
|
20230726,152200,1709015900,3910,3910,3910,3910,0
|
|
20230726,152100,1709015900,3910,3910,3910,3910,0
|
|
20230726,152000,1709015900,3910,3910,3910,3910,0
|
|
20230726,151900,1709015900,3910,3910,3915,3910,33
|
|
20230726,151800,1708886745,3915,3915,3915,3915,37
|
|
20230726,151700,1708741890,3910,3900,3910,3900,166
|
|
20230726,151600,1708093140,3910,3910,3910,3910,1
|
|
20230726,151500,1708089230,3900,3910,3910,3900,907
|
|
20230726,151400,1704545190,3910,3910,3910,3900,3203
|
|
20230726,151300,1692053470,3900,3900,3900,3900,2169
|
|
20230726,151200,1683594370,3915,3900,3920,3900,481
|
|
20230726,151100,1681710400,3910,3910,3910,3910,125
|
|
20230726,151000,1681221650,3910,3900,3910,3900,35
|
|
20230726,150900,1681085130,3905,3880,3905,3880,2166
|
|
20230726,150800,1672661425,3885,3895,3895,3880,3999
|
|
20230726,150700,1657089965,3900,3900,3900,3900,1037
|
|
20230726,150600,1653045665,3910,3910,3910,3910,0
|
|
20230726,150500,1653045665,3910,3900,3910,3900,1556
|
|
20230726,150400,1646977255,3920,3920,3920,3920,1
|
|
20230726,150300,1646973335,3895,3895,3895,3895,0
|
|
20230726,150200,1646973335,3895,3900,3900,3895,140
|
|
20230726,150100,1646427515,3900,3900,3900,3900,271
|
|
20230726,150000,1645370615,3900,3930,3930,3900,242
|
|
20230726,145900,1644426755,3900,3900,3900,3900,50
|
|
20230726,145800,1644231755,3900,3900,3900,3900,0
|
|
20230726,145700,1644231755,3900,3900,3900,3900,0
|
|
20230726,145600,1644231755,3900,3910,3910,3900,2508
|
|
20230726,145500,1634446325,3910,3920,3920,3905,2539
|
|
20230726,145400,1624516490,3920,3920,3920,3920,0
|
|
20230726,145300,1624516490,3920,3910,3920,3910,4100
|
|
20230726,145200,1608444525,3900,3900,3900,3900,0
|
|
20230726,145100,1608444525,3900,3900,3900,3900,0
|
|
20230726,145000,1608444525,3900,3905,3910,3900,6960
|
|
20230726,144900,1581288025,3920,3920,3920,3920,0
|
|
20230726,144800,1581288025,3920,3930,3930,3920,1984
|
|
20230726,144700,1573498285,3940,3940,3940,3930,1412
|
|
20230726,144600,1567943260,3940,3940,3945,3940,10133
|
|
20230726,144500,1527993540,3940,3940,3940,3940,2000
|
|
20230726,144400,1520113540,3940,3925,3940,3920,11840
|
|
20230726,144300,1473624800,3935,3920,3935,3920,4378
|
|
20230726,144200,1456462525,3920,3930,3935,3910,3264
|
|
20230726,144100,1443655370,3930,3925,3935,3925,433
|
|
20230726,144000,1441953520,3920,3920,3920,3915,1181
|
|
20230726,143900,1437329100,3915,3905,3915,3905,222
|
|
20230726,143800,1436460120,3915,3920,3940,3915,2072
|
|
20230726,143700,1428341215,3920,3875,3920,3875,16548
|
|
20230726,143600,1363960325,3875,3865,3875,3865,2298
|
|
20230726,143500,1355069550,3855,3855,3855,3855,0
|
|
20230726,143400,1355069550,3855,3860,3860,3855,914
|
|
20230726,143300,1351542225,3870,3870,3870,3860,213
|
|
20230726,143200,1350717995,3865,3865,3865,3865,2055
|
|
20230726,143100,1342775420,3855,3855,3855,3850,1025
|
|
20230726,143000,1338824170,3860,3860,3860,3860,1001
|
|
20230726,142900,1334960310,3860,3860,3860,3860,500
|
|
20230726,142800,1333030310,3860,3860,3860,3860,717
|
|
20230726,142700,1330262690,3850,3860,3860,3850,303
|
|
20230726,142600,1329093360,3860,3860,3860,3860,10
|
|
20230726,142500,1329054760,3860,3860,3860,3860,0
|
|
20230726,142400,1329054760,3860,3850,3860,3850,2125
|
|
20230726,142300,1320853260,3860,3860,3860,3860,0
|
|
20230726,142200,1320853260,3860,3850,3860,3850,354
|
|
20230726,142100,1319490350,3860,3840,3860,3840,112
|
|
20230726,142000,1319060250,3860,3850,3860,3850,532
|
|
20230726,141900,1317012040,3850,3850,3850,3850,308
|
|
20230726,141800,1315826240,3845,3845,3845,3845,181
|
|
20230726,141700,1315130295,3850,3850,3850,3850,23
|
|
20230726,141600,1315041745,3850,3835,3850,3830,456
|
|
20230726,141500,1313294995,3830,3825,3830,3825,1665
|
|
20230726,141400,1306924370,3825,3825,3825,3825,0
|
|
20230726,141300,1306924370,3825,3820,3825,3820,2
|
|
20230726,141200,1306916725,3820,3825,3825,3820,213
|
|
20230726,141100,1306102065,3825,3825,3825,3825,0
|
|
20230726,141000,1306102065,3825,3825,3825,3825,5
|
|
20230726,140900,1306082940,3825,3825,3825,3825,0
|
|
20230726,140800,1306082940,3825,3825,3825,3825,10
|
|
20230726,140700,1306044690,3825,3825,3825,3825,0
|
|
20230726,140600,1306044690,3825,3825,3825,3825,40
|
|
20230726,140500,1305891690,3810,3815,3815,3810,2500
|
|
20230726,140400,1296357465,3825,3825,3825,3825,700
|
|
20230726,140300,1293679965,3820,3820,3820,3820,5
|
|
20230726,140200,1293660865,3820,3815,3820,3815,1000
|
|
20230726,140100,1289842365,3815,3805,3815,3805,1470
|
|
20230726,140000,1284239015,3805,3805,3805,3790,4140
|
|
20230726,135900,1268524245,3805,3815,3815,3805,18258
|
|
20230726,135800,1198930370,3815,3820,3820,3815,7327
|
|
20230726,135700,1170976145,3835,3820,3835,3820,1005
|
|
20230726,135600,1167129470,3830,3825,3835,3825,1057
|
|
20230726,135500,1163084435,3840,3825,3840,3825,2
|
|
20230726,135400,1163076770,3840,3840,3840,3840,0
|
|
20230726,135300,1163076770,3840,3845,3845,3825,2003
|
|
20230726,135200,1155415240,3830,3845,3845,3830,59
|
|
20230726,135100,1155189135,3845,3825,3845,3825,26
|
|
20230726,135000,1155089665,3845,3845,3845,3845,300
|
|
20230726,134900,1153936165,3845,3845,3845,3825,1701
|
|
20230726,134800,1147405820,3850,3850,3850,3850,3
|
|
20230726,134700,1147394270,3850,3840,3850,3840,2
|
|
20230726,134600,1147386580,3850,3840,3850,3840,203
|
|
20230726,134500,1146606045,3845,3845,3850,3820,1158
|
|
20230726,134400,1142173375,3850,3850,3850,3825,141
|
|
20230726,134300,1141630775,3845,3845,3845,3845,300
|
|
20230726,134200,1140477275,3845,3845,3845,3845,1
|
|
20230726,134100,1140473430,3845,3845,3845,3845,5
|
|
20230726,134000,1140454205,3845,3845,3845,3820,1011
|
|
20230726,133900,1136567160,3845,3820,3845,3820,1207
|
|
20230726,133800,1131955435,3840,3835,3840,3835,1389
|
|
20230726,133700,1126622040,3835,3825,3835,3825,1175
|
|
20230726,133600,1122127645,3825,3830,3830,3825,114
|
|
20230726,133500,1121691200,3830,3830,3830,3830,0
|
|
20230726,133400,1121691200,3830,3830,3830,3830,4797
|
|
20230726,133300,1103318690,3840,3835,3840,3835,104
|
|
20230726,133200,1102919830,3835,3840,3840,3835,32
|
|
20230726,133100,1102797010,3845,3840,3845,3840,869
|
|
20230726,133000,1099457300,3840,3840,3840,3840,0
|
|
20230726,132900,1099457300,3840,3840,3840,3840,512
|
|
20230726,132800,1097491220,3835,3835,3835,3835,0
|
|
20230726,132700,1097491220,3835,3835,3835,3835,0
|
|
20230726,132600,1097491220,3835,3835,3835,3835,16
|
|
20230726,132500,1097429860,3840,3835,3840,3835,200
|
|
20230726,132400,1096662115,3835,3835,3835,3835,1
|
|
20230726,132300,1096658280,3825,3830,3835,3825,322
|
|
20230726,132200,1095426190,3835,3820,3835,3815,1900
|
|
20230726,132100,1088169545,3820,3820,3820,3820,4
|
|
20230726,132000,1088154265,3835,3835,3835,3835,451
|
|
20230726,131900,1086424680,3830,3820,3830,3820,522
|
|
20230726,131800,1084425490,3810,3810,3810,3810,206
|
|
20230726,131700,1083640630,3810,3810,3810,3810,2
|
|
20230726,131600,1083633010,3820,3820,3820,3820,0
|
|
20230726,131500,1083633010,3820,3820,3820,3820,0
|
|
20230726,131400,1083633010,3820,3835,3835,3820,569
|
|
20230726,131300,1081459415,3835,3830,3835,3830,602
|
|
20230726,131200,1079153745,3825,3825,3825,3825,0
|
|
20230726,131100,1079153745,3825,3825,3825,3825,535
|
|
20230726,131000,1077107370,3825,3820,3825,3820,195
|
|
20230726,130900,1076361965,3820,3810,3820,3810,499
|
|
20230726,130800,1074458315,3810,3810,3810,3810,0
|
|
20230726,130700,1074458315,3810,3810,3810,3810,0
|
|
20230726,130600,1074458315,3810,3810,3810,3810,412
|
|
20230726,130500,1072888595,3810,3810,3810,3810,124
|
|
20230726,130400,1072416155,3815,3815,3815,3815,230
|
|
20230726,130300,1071538705,3810,3810,3810,3810,300
|
|
20230726,130200,1070395705,3810,3810,3810,3810,70
|
|
20230726,130100,1070129005,3820,3820,3820,3820,0
|
|
20230726,130000,1070129005,3820,3810,3820,3810,910
|
|
20230726,125900,1066653135,3805,3805,3805,3805,20
|
|
20230726,125800,1066577035,3805,3805,3805,3805,59
|
|
20230726,125700,1066352540,3800,3800,3800,3800,0
|
|
20230726,125600,1066352540,3800,3810,3810,3800,25150
|
|
20230726,125500,970775100,3820,3820,3820,3820,0
|
|
20230726,125400,970775100,3820,3820,3820,3820,282
|
|
20230726,125300,969697860,3820,3820,3820,3820,1
|
|
20230726,125200,969694040,3820,3820,3820,3820,0
|
|
20230726,125100,969694040,3820,3820,3820,3820,0
|
|
20230726,125000,969694040,3820,3810,3820,3810,20
|
|
20230726,124900,969617760,3810,3805,3810,3805,399
|
|
20230726,124800,968099425,3805,3810,3810,3805,12711
|
|
20230726,124700,919733520,3810,3810,3810,3810,300
|
|
20230726,124600,918590520,3810,3810,3810,3810,0
|
|
20230726,124500,918590520,3810,3810,3810,3810,300
|
|
20230726,124400,917447520,3805,3805,3805,3805,0
|
|
20230726,124300,917447520,3805,3805,3805,3805,0
|
|
20230726,124200,917447520,3805,3805,3805,3805,0
|
|
20230726,124100,917447520,3805,3805,3805,3805,103
|
|
20230726,124000,917055605,3805,3805,3805,3805,500
|
|
20230726,123900,915153105,3805,3805,3805,3805,0
|
|
20230726,123800,915153105,3805,3805,3805,3805,8
|
|
20230726,123700,915122665,3810,3810,3810,3810,3298
|
|
20230726,123600,902557285,3820,3820,3820,3820,1000
|
|
20230726,123500,898737285,3820,3820,3820,3820,1
|
|
20230726,123400,898733465,3820,3820,3820,3820,0
|
|
20230726,123300,898733465,3820,3820,3820,3820,50
|
|
20230726,123200,898542465,3820,3820,3820,3820,230
|
|
20230726,123100,897663865,3820,3820,3820,3820,302
|
|
20230726,123000,896510225,3820,3820,3820,3820,171
|
|
20230726,122900,895857005,3820,3820,3820,3820,200
|
|
20230726,122800,895093005,3800,3800,3800,3800,0
|
|
20230726,122700,895093005,3800,3800,3800,3800,0
|
|
20230726,122600,895093005,3800,3800,3800,3800,0
|
|
20230726,122500,895093005,3800,3800,3800,3800,1
|
|
20230726,122400,895089205,3800,3800,3800,3800,0
|
|
20230726,122300,895089205,3800,3800,3800,3795,2595
|
|
20230726,122200,885238355,3800,3800,3800,3800,0
|
|
20230726,122100,885238355,3800,3800,3810,3800,826
|
|
20230726,122000,882097555,3810,3810,3810,3810,500
|
|
20230726,121900,880192555,3810,3810,3810,3810,0
|
|
20230726,121800,880192555,3810,3810,3810,3810,1
|
|
20230726,121700,880188745,3820,3820,3820,3820,500
|
|
20230726,121600,878278745,3800,3800,3800,3800,1209
|
|
20230726,121500,873684545,3805,3820,3820,3805,213
|
|
20230726,121400,872873885,3820,3820,3820,3820,65
|
|
20230726,121300,872625585,3820,3820,3820,3820,52
|
|
20230726,121200,872426945,3800,3800,3800,3800,0
|
|
20230726,121100,872426945,3800,3800,3800,3800,1
|
|
20230726,121000,872423145,3800,3800,3800,3800,0
|
|
20230726,120900,872423145,3800,3800,3800,3800,0
|
|
20230726,120800,872423145,3800,3800,3800,3800,2811
|
|
20230726,120700,861741345,3800,3805,3825,3800,3469
|
|
20230726,120600,848558315,3805,3825,3825,3805,269
|
|
20230726,120500,847530595,3825,3820,3825,3820,100
|
|
20230726,120400,847148140,3815,3815,3815,3815,75
|
|
20230726,120300,846862015,3810,3810,3810,3810,0
|
|
20230726,120200,846862015,3810,3810,3810,3810,8
|
|
20230726,120100,846831535,3810,3810,3810,3810,10
|
|
20230726,120000,846793435,3810,3815,3815,3810,83
|
|
20230726,115900,846477200,3815,3815,3815,3815,10
|
|
20230726,115800,846439050,3815,3815,3815,3815,7
|
|
20230726,115700,846412345,3805,3805,3805,3805,1
|
|
20230726,115600,846408540,3815,3815,3815,3815,7
|
|
20230726,115500,846381835,3795,3795,3795,3795,0
|
|
20230726,115400,846381835,3795,3805,3820,3795,1430
|
|
20230726,115300,840949200,3805,3805,3805,3805,100
|
|
20230726,115200,840568700,3805,3805,3805,3805,201
|
|
20230726,115100,839803895,3800,3800,3800,3800,506
|
|
20230726,115000,837881095,3805,3805,3805,3800,76
|
|
20230726,114900,837591935,3805,3805,3805,3805,0
|
|
20230726,114800,837591935,3805,3805,3815,3805,536
|
|
20230726,114700,835552185,3805,3805,3805,3805,0
|
|
20230726,114600,835552185,3805,3805,3805,3805,5
|
|
20230726,114500,835533160,3805,3805,3805,3805,0
|
|
20230726,114400,835533160,3805,3805,3805,3805,1
|
|
20230726,114300,835529355,3805,3805,3805,3805,17
|
|
20230726,114200,835464670,3795,3800,3800,3795,12
|
|
20230726,114100,835419075,3800,3800,3800,3800,0
|
|
20230726,114000,835419075,3800,3800,3800,3800,11
|
|
20230726,113900,835377275,3800,3800,3800,3800,29
|
|
20230726,113800,835267075,3790,3795,3795,3790,303
|
|
20230726,113700,834118290,3790,3790,3790,3790,120
|
|
20230726,113600,833663490,3805,3805,3805,3805,1
|
|
20230726,113500,833659685,3790,3790,3790,3790,0
|
|
20230726,113400,833659685,3790,3790,3790,3790,126
|
|
20230726,113300,833182145,3805,3805,3805,3805,0
|
|
20230726,113200,833182145,3805,3805,3805,3805,1
|
|
20230726,113100,833178340,3785,3785,3785,3785,100
|
|
20230726,113000,832799840,3785,3785,3785,3785,0
|
|
20230726,112900,832799840,3785,3785,3785,3785,0
|
|
20230726,112800,832799840,3785,3805,3805,3785,314
|
|
20230726,112700,831611330,3785,3785,3785,3785,1243
|
|
20230726,112600,826906575,3785,3795,3795,3785,4864
|
|
20230726,112500,808470410,3815,3815,3815,3815,0
|
|
20230726,112400,808470410,3815,3815,3815,3815,1
|
|
20230726,112300,808466595,3815,3815,3815,3815,0
|
|
20230726,112200,808466595,3815,3815,3815,3815,10
|
|
20230726,112100,808428445,3820,3820,3820,3820,0
|
|
20230726,112000,808428445,3820,3820,3820,3820,1
|
|
20230726,111900,808424625,3795,3795,3795,3795,598
|
|
20230726,111800,806155215,3790,3800,3800,3790,1662
|
|
20230726,111700,799841425,3805,3810,3810,3805,116
|
|
20230726,111600,799399965,3825,3825,3825,3825,1
|
|
20230726,111500,799396140,3815,3815,3815,3815,2645
|
|
20230726,111400,789305465,3820,3820,3820,3820,300
|
|
20230726,111300,788159465,3825,3825,3825,3825,100
|
|
20230726,111200,787776965,3825,3825,3825,3825,1
|
|
20230726,111100,787773140,3815,3815,3815,3815,0
|
|
20230726,111000,787773140,3815,3815,3815,3815,0
|
|
20230726,110900,787773140,3815,3815,3815,3815,1
|
|
20230726,110800,787769325,3825,3825,3825,3825,1
|
|
20230726,110700,787765500,3825,3825,3825,3825,0
|
|
20230726,110600,787765500,3825,3825,3825,3825,410
|
|
20230726,110500,786197250,3825,3825,3825,3825,0
|
|
20230726,110400,786197250,3825,3825,3825,3825,201
|
|
20230726,110300,785428425,3820,3820,3820,3820,10
|
|
20230726,110200,785390225,3825,3825,3825,3825,0
|
|
20230726,110100,785390225,3825,3825,3825,3825,64
|
|
20230726,110000,785145425,3825,3825,3825,3825,25
|
|
20230726,105900,785049800,3800,3800,3800,3800,500
|
|
20230726,105800,783149800,3800,3805,3805,3800,402
|
|
20230726,105700,781621635,3805,3805,3805,3805,91
|
|
20230726,105600,781275380,3830,3830,3830,3830,1
|
|
20230726,105500,781271550,3830,3830,3830,3830,0
|
|
20230726,105400,781271550,3830,3800,3830,3800,139
|
|
20230726,105300,780743320,3800,3790,3800,3790,1954
|
|
20230726,105200,773330880,3790,3790,3790,3790,1
|
|
20230726,105100,773327090,3785,3785,3785,3785,0
|
|
20230726,105000,773327090,3785,3775,3785,3775,1216
|
|
20230726,104900,768734530,3770,3775,3775,3770,2265
|
|
20230726,104800,760191585,3775,3775,3775,3775,322
|
|
20230726,104700,758976035,3775,3775,3775,3775,1
|
|
20230726,104600,758972260,3770,3775,3775,3770,2687
|
|
20230726,104500,748841125,3775,3775,3775,3770,1224
|
|
20230726,104400,744221955,3775,3780,3785,3775,2150
|
|
20230726,104300,736103785,3775,3775,3775,3775,1000
|
|
20230726,104200,732328785,3780,3780,3780,3780,500
|
|
20230726,104100,730438785,3775,3775,3775,3775,0
|
|
20230726,104000,730438785,3775,3780,3780,3775,263
|
|
20230726,103900,729445955,3780,3790,3790,3780,6458
|
|
20230726,103800,705009715,3790,3790,3790,3790,1109
|
|
20230726,103700,700806605,3790,3785,3790,3785,261
|
|
20230726,103600,699818670,3790,3790,3790,3790,1
|
|
20230726,103500,699814880,3790,3790,3790,3790,10
|
|
20230726,103400,699776980,3785,3785,3785,3785,1696
|
|
20230726,103300,693357620,3795,3795,3795,3795,20
|
|
20230726,103200,693281720,3795,3790,3795,3785,3052
|
|
20230726,103100,681718890,3795,3795,3795,3785,1676
|
|
20230726,103000,675369805,3785,3790,3790,3785,363
|
|
20230726,102900,673995335,3790,3785,3790,3785,482
|
|
20230726,102800,672169605,3790,3785,3790,3785,181
|
|
20230726,102700,671484435,3785,3790,3790,3780,431
|
|
20230726,102600,669853295,3790,3780,3790,3780,300
|
|
20230726,102500,668718815,3775,3780,3780,3775,3515
|
|
20230726,102400,655432140,3785,3795,3795,3785,2777
|
|
20230726,102300,644911665,3790,3795,3795,3790,756
|
|
20230726,102200,642042905,3800,3820,3820,3800,1757
|
|
20230726,102100,635356090,3835,3835,3835,3835,0
|
|
20230726,102000,635356090,3835,3835,3835,3835,1
|
|
20230726,101900,635352255,3810,3815,3815,3810,779
|
|
20230726,101800,632381765,3810,3815,3815,3810,5
|
|
20230726,101700,632362710,3835,3835,3835,3835,0
|
|
20230726,101600,632362710,3835,3815,3835,3815,421
|
|
20230726,101500,630756575,3820,3820,3820,3820,0
|
|
20230726,101400,630756575,3820,3820,3820,3820,125
|
|
20230726,101300,630279075,3880,3795,3880,3795,10217
|
|
20230726,101200,590930955,3810,3795,3810,3795,253
|
|
20230726,101100,589968540,3790,3790,3790,3790,0
|
|
20230726,101000,589968540,3790,3800,3800,3790,1287
|
|
20230726,100900,585084435,3810,3810,3810,3810,3
|
|
20230726,100800,585073005,3810,3800,3810,3790,669
|
|
20230726,100700,582535335,3795,3795,3795,3795,99
|
|
20230726,100600,582159630,3790,3790,3790,3790,0
|
|
20230726,100500,582159630,3790,3790,3790,3790,1200
|
|
20230726,100400,577611630,3790,3780,3790,3770,3801
|
|
20230726,100300,563260805,3780,3780,3780,3780,108
|
|
20230726,100200,562852565,3780,3780,3780,3780,10
|
|
20230726,100100,562814765,3780,3785,3785,3780,398
|
|
20230726,100000,561309210,3780,3790,3820,3780,2255
|
|
20230726,095900,552779930,3780,3780,3780,3780,130
|
|
20230726,095800,552288530,3770,3805,3810,3770,7790
|
|
20230726,095700,522690240,3805,3810,3815,3805,1354
|
|
20230726,095600,517534920,3810,3825,3825,3810,2980
|
|
20230726,095500,506156385,3825,3840,3840,3825,5691
|
|
20230726,095400,484359910,3840,3840,3840,3835,4705
|
|
20230726,095300,466300920,3850,3850,3850,3850,2
|
|
20230726,095200,466293220,3850,3850,3850,3850,511
|
|
20230726,095100,464325870,3850,3845,3850,3840,334
|
|
20230726,095000,463042270,3845,3850,3850,3845,3867
|
|
20230726,094900,448169150,3860,3860,3860,3860,2
|
|
20230726,094800,448161430,3845,3845,3845,3845,2240
|
|
20230726,094700,439548630,3860,3850,3860,3850,301
|
|
20230726,094600,438389770,3860,3860,3860,3860,1
|
|
20230726,094500,438385910,3855,3855,3855,3855,375
|
|
20230726,094400,436940285,3855,3855,3855,3855,0
|
|
20230726,094300,436940285,3855,3845,3855,3845,354
|
|
20230726,094200,435579145,3845,3855,3860,3845,8580
|
|
20230726,094100,402535460,3860,3880,3880,3855,752
|
|
20230726,094000,399632700,3880,3880,3880,3880,1
|
|
20230726,093900,399628820,3880,3855,3880,3855,77
|
|
20230726,093800,399330710,3855,3860,3860,3855,82
|
|
20230726,093700,399014275,3860,3860,3860,3860,246
|
|
20230726,093600,398064715,3850,3855,3860,3850,719
|
|
20230726,093500,395293735,3850,3850,3850,3845,2724
|
|
20230726,093400,384815955,3860,3860,3860,3860,1
|
|
20230726,093300,384812095,3860,3845,3860,3840,2575
|
|
20230726,093200,374914565,3845,3855,3855,3845,10510
|
|
20230726,093100,334440070,3855,3860,3885,3855,4058
|
|
20230726,093000,318794545,3860,3860,3885,3860,1209
|
|
20230726,092900,314126315,3855,3860,3860,3855,435
|
|
20230726,092800,312447325,3855,3860,3860,3855,5153
|
|
20230726,092700,292571120,3860,3855,3860,3855,3501
|
|
20230726,092600,279069760,3855,3855,3855,3855,298
|
|
20230726,092500,277920970,3855,3860,3860,3855,254
|
|
20230726,092400,276941645,3860,3860,3860,3860,862
|
|
20230726,092300,273614325,3860,3870,3870,3860,10314
|
|
20230726,092200,233754785,3870,3870,3870,3870,1770
|
|
20230726,092100,226904885,3870,3875,3885,3870,8242
|
|
20230726,092000,194984090,3875,3880,3880,3875,556
|
|
20230726,091900,192827810,3880,3875,3895,3875,2679
|
|
20230726,091800,182433815,3880,3880,3880,3880,4053
|
|
20230726,091700,166708175,3880,3905,3905,3880,4102
|
|
20230726,091600,150792390,3905,3905,3905,3905,983
|
|
20230726,091500,146953775,3905,3905,3905,3900,589
|
|
20230726,091400,144654025,3905,3905,3905,3905,160
|
|
20230726,091300,144029225,3905,3895,3905,3895,2265
|
|
20230726,091200,135189470,3875,3900,3900,3875,1001
|
|
20230726,091100,131307755,3900,3900,3900,3900,524
|
|
20230726,091000,129264155,3875,3900,3900,3875,226
|
|
20230726,090900,128385755,3900,3900,3900,3875,346
|
|
20230726,090800,127040105,3875,3875,3900,3875,443
|
|
20230726,090700,125322230,3875,3905,3905,3875,19300
|
|
20230726,090600,50327890,3905,3910,3910,3905,503
|
|
20230726,090500,48361415,3910,3920,3920,3910,162
|
|
20230726,090400,47727185,3910,3910,3910,3910,246
|
|
20230726,090300,46765325,3910,3920,3920,3910,269
|
|
20230726,090200,45711535,3920,3920,3920,3900,205
|
|
20230726,090100,44908135,3915,3890,3915,3890,650
|
|
20230726,090000,42378535,3890,3910,3910,3890,10856
|