599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185600,2048880590,2370,2370,2370,2370,5522
|
|
20230726,185500,2048880590,2370,2370,2370,2370,0
|
|
20230726,185400,2048880590,2370,2370,2370,2370,0
|
|
20230726,185300,2048880590,2370,2370,2370,2370,0
|
|
20230726,185200,2048880590,2370,2370,2370,2370,0
|
|
20230726,185100,2048880590,2370,2370,2370,2370,0
|
|
20230726,185000,2048880590,2370,2370,2370,2370,0
|
|
20230726,184900,2048880590,2370,2370,2370,2370,0
|
|
20230726,184800,2048880590,2370,2370,2370,2370,0
|
|
20230726,184700,2048880590,2370,2370,2370,2370,0
|
|
20230726,184600,2048880590,2370,2370,2370,2370,0
|
|
20230726,184500,2048880590,2370,2370,2370,2370,0
|
|
20230726,184400,2048880590,2370,2370,2370,2370,0
|
|
20230726,184300,2048880590,2370,2370,2370,2370,0
|
|
20230726,184200,2048880590,2370,2370,2370,2370,0
|
|
20230726,184100,2048880590,2370,2370,2370,2370,0
|
|
20230726,184000,2048880590,2370,2370,2370,2370,0
|
|
20230726,183900,2048880590,2370,2370,2370,2370,0
|
|
20230726,183800,2048880590,2370,2370,2370,2370,0
|
|
20230726,183700,2048880590,2370,2370,2370,2370,0
|
|
20230726,183600,2048880590,2370,2370,2370,2370,0
|
|
20230726,183500,2048880590,2370,2370,2370,2370,0
|
|
20230726,183400,2048880590,2370,2370,2370,2370,0
|
|
20230726,183300,2048880590,2370,2370,2370,2370,0
|
|
20230726,183200,2048880590,2370,2370,2370,2370,0
|
|
20230726,183100,2048880590,2370,2370,2370,2370,0
|
|
20230726,183000,2048880590,2370,2370,2370,2370,0
|
|
20230726,182900,2048880590,2370,2370,2370,2370,0
|
|
20230726,182800,2048880590,2370,2370,2370,2370,0
|
|
20230726,182700,2048880590,2370,2370,2370,2370,0
|
|
20230726,182600,2048880590,2370,2370,2370,2370,5522
|
|
20230726,182500,2048880590,2370,2370,2370,2370,0
|
|
20230726,182400,2048880590,2370,2370,2370,2370,0
|
|
20230726,182300,2048880590,2370,2370,2370,2370,0
|
|
20230726,182200,2048880590,2370,2370,2370,2370,0
|
|
20230726,182100,2048880590,2370,2370,2370,2370,0
|
|
20230726,182000,2048880590,2370,2370,2370,2370,0
|
|
20230726,181900,2048880590,2370,2370,2370,2370,0
|
|
20230726,181800,2048880590,2370,2370,2370,2370,0
|
|
20230726,181700,2048880590,2370,2370,2370,2370,0
|
|
20230726,181600,2048880590,2370,2370,2370,2370,0
|
|
20230726,181500,2048880590,2370,2370,2370,2370,0
|
|
20230726,181400,2048880590,2370,2370,2370,2370,0
|
|
20230726,181300,2048880590,2370,2370,2370,2370,0
|
|
20230726,181200,2048880590,2370,2370,2370,2370,0
|
|
20230726,181100,2048880590,2370,2370,2370,2370,0
|
|
20230726,181000,2048880590,2370,2370,2370,2370,0
|
|
20230726,180900,2048880590,2370,2370,2370,2370,0
|
|
20230726,180800,2048880590,2370,2370,2370,2370,0
|
|
20230726,180700,2048880590,2370,2370,2370,2370,0
|
|
20230726,180600,2048880590,2370,2370,2370,2370,0
|
|
20230726,180500,2048880590,2370,2370,2370,2370,0
|
|
20230726,180400,2048880590,2370,2370,2370,2370,0
|
|
20230726,180300,2048880590,2370,2370,2370,2370,0
|
|
20230726,180200,2048880590,2370,2370,2370,2370,0
|
|
20230726,180100,2048880590,2370,2370,2370,2370,0
|
|
20230726,180000,2048880590,2370,2370,2370,2370,0
|
|
20230726,175900,2048880590,2370,2370,2370,2370,0
|
|
20230726,175800,2048880590,2370,2370,2370,2370,0
|
|
20230726,175700,2048880590,2370,2370,2370,2370,0
|
|
20230726,175600,2048880590,2370,2370,2370,2370,5522
|
|
20230726,175500,2048880590,2370,2370,2370,2370,0
|
|
20230726,175400,2048880590,2370,2370,2370,2370,0
|
|
20230726,175300,2048880590,2370,2370,2370,2370,0
|
|
20230726,175200,2048880590,2370,2370,2370,2370,0
|
|
20230726,175100,2048880590,2370,2370,2370,2370,0
|
|
20230726,175000,2048880590,2370,2370,2370,2370,0
|
|
20230726,174900,2048880590,2370,2370,2370,2370,0
|
|
20230726,174800,2048880590,2370,2370,2370,2370,0
|
|
20230726,174700,2048880590,2370,2370,2370,2370,0
|
|
20230726,174600,2048880590,2370,2370,2370,2370,0
|
|
20230726,174500,2048880590,2370,2370,2370,2370,0
|
|
20230726,174400,2048880590,2370,2370,2370,2370,0
|
|
20230726,174300,2048880590,2370,2370,2370,2370,0
|
|
20230726,174200,2048880590,2370,2370,2370,2370,0
|
|
20230726,174100,2048880590,2370,2370,2370,2370,0
|
|
20230726,174000,2048880590,2370,2370,2370,2370,0
|
|
20230726,173900,2048880590,2370,2370,2370,2370,0
|
|
20230726,173800,2048880590,2370,2370,2370,2370,0
|
|
20230726,173700,2048880590,2370,2370,2370,2370,0
|
|
20230726,173600,2048880590,2370,2370,2370,2370,0
|
|
20230726,173500,2048880590,2370,2370,2370,2370,0
|
|
20230726,173400,2048880590,2370,2370,2370,2370,0
|
|
20230726,173300,2048880590,2370,2370,2370,2370,0
|
|
20230726,173200,2048880590,2370,2370,2370,2370,0
|
|
20230726,173100,2048880590,2370,2370,2370,2370,0
|
|
20230726,173000,2048880590,2370,2370,2370,2370,0
|
|
20230726,172900,2048880590,2370,2370,2370,2370,0
|
|
20230726,172800,2048880590,2370,2370,2370,2370,0
|
|
20230726,172700,2048880590,2370,2370,2370,2370,0
|
|
20230726,172600,2048880590,2370,2370,2370,2370,5522
|
|
20230726,172500,2048880590,2370,2370,2370,2370,0
|
|
20230726,172400,2048880590,2370,2370,2370,2370,0
|
|
20230726,172300,2048880590,2370,2370,2370,2370,0
|
|
20230726,172200,2048880590,2370,2370,2370,2370,0
|
|
20230726,172100,2048880590,2370,2370,2370,2370,0
|
|
20230726,172000,2048880590,2370,2370,2370,2370,0
|
|
20230726,171900,2048880590,2370,2370,2370,2370,0
|
|
20230726,171800,2048880590,2370,2370,2370,2370,0
|
|
20230726,171700,2048880590,2370,2370,2370,2370,0
|
|
20230726,171600,2048880590,2370,2370,2370,2370,0
|
|
20230726,171500,2048880590,2370,2370,2370,2370,0
|
|
20230726,171400,2048880590,2370,2370,2370,2370,0
|
|
20230726,171300,2048880590,2370,2370,2370,2370,0
|
|
20230726,171200,2048880590,2370,2370,2370,2370,0
|
|
20230726,171100,2048880590,2370,2370,2370,2370,0
|
|
20230726,171000,2048880590,2370,2370,2370,2370,0
|
|
20230726,170900,2048880590,2370,2370,2370,2370,0
|
|
20230726,170800,2048880590,2370,2370,2370,2370,0
|
|
20230726,170700,2048880590,2370,2370,2370,2370,0
|
|
20230726,170600,2048880590,2370,2370,2370,2370,0
|
|
20230726,170500,2048880590,2370,2370,2370,2370,0
|
|
20230726,170400,2048880590,2370,2370,2370,2370,0
|
|
20230726,170300,2048880590,2370,2370,2370,2370,0
|
|
20230726,170200,2048880590,2370,2370,2370,2370,0
|
|
20230726,170100,2048880590,2370,2370,2370,2370,0
|
|
20230726,170000,2048880590,2370,2370,2370,2370,0
|
|
20230726,165900,2048880590,2370,2370,2370,2370,0
|
|
20230726,165800,2048880590,2370,2370,2370,2370,0
|
|
20230726,165700,2048880590,2370,2370,2370,2370,0
|
|
20230726,165600,2048880590,2370,2370,2370,2370,5522
|
|
20230726,165500,2048880590,2370,2370,2370,2370,0
|
|
20230726,165400,2048880590,2370,2370,2370,2370,0
|
|
20230726,165300,2048880590,2370,2370,2370,2370,0
|
|
20230726,165200,2048880590,2370,2370,2370,2370,0
|
|
20230726,165100,2048880590,2370,2370,2370,2370,0
|
|
20230726,165000,2048880590,2370,2370,2370,2370,0
|
|
20230726,164900,2048880590,2370,2370,2370,2370,0
|
|
20230726,164800,2048880590,2370,2370,2370,2370,0
|
|
20230726,164700,2048880590,2370,2370,2370,2370,0
|
|
20230726,164600,2048880590,2370,2370,2370,2370,0
|
|
20230726,164500,2048880590,2370,2370,2370,2370,0
|
|
20230726,164400,2048880590,2370,2370,2370,2370,0
|
|
20230726,164300,2048880590,2370,2370,2370,2370,0
|
|
20230726,164200,2048880590,2370,2370,2370,2370,0
|
|
20230726,164100,2048880590,2370,2370,2370,2370,0
|
|
20230726,164000,2048880590,2370,2370,2370,2370,0
|
|
20230726,163900,2048880590,2370,2370,2370,2370,0
|
|
20230726,163800,2048880590,2370,2370,2370,2370,0
|
|
20230726,163700,2048880590,2370,2370,2370,2370,0
|
|
20230726,163600,2048880590,2370,2370,2370,2370,0
|
|
20230726,163500,2048880590,2370,2370,2370,2370,0
|
|
20230726,163400,2048880590,2370,2370,2370,2370,0
|
|
20230726,163300,2048880590,2370,2370,2370,2370,0
|
|
20230726,163200,2048880590,2370,2370,2370,2370,0
|
|
20230726,163100,2048880590,2370,2370,2370,2370,0
|
|
20230726,163000,2048880590,2370,2370,2370,2370,0
|
|
20230726,162900,2048880590,2370,2370,2370,2370,0
|
|
20230726,162800,2048880590,2370,2370,2370,2370,0
|
|
20230726,162700,2048880590,2370,2370,2370,2370,0
|
|
20230726,162600,2048880590,2370,2370,2370,2370,5522
|
|
20230726,162500,2048880590,2370,2370,2370,2370,0
|
|
20230726,162400,2048880590,2370,2370,2370,2370,0
|
|
20230726,162300,2048880590,2370,2370,2370,2370,0
|
|
20230726,162200,2048880590,2370,2370,2370,2370,0
|
|
20230726,162100,2048880590,2370,2370,2370,2370,0
|
|
20230726,162000,2048880590,2370,2370,2370,2370,0
|
|
20230726,161900,2048880590,2370,2370,2370,2370,0
|
|
20230726,161800,2048880590,2370,2370,2370,2370,0
|
|
20230726,161700,2048880590,2370,2370,2370,2370,0
|
|
20230726,161600,2048880590,2370,2370,2370,2370,0
|
|
20230726,161500,2048880590,2370,2370,2370,2370,0
|
|
20230726,161400,2048880590,2370,2370,2370,2370,0
|
|
20230726,161300,2048880590,2370,2370,2370,2370,0
|
|
20230726,161200,2048880590,2370,2370,2370,2370,0
|
|
20230726,161100,2048880590,2370,2370,2370,2370,0
|
|
20230726,161000,2048880590,2370,2370,2370,2370,0
|
|
20230726,160900,2048880590,2370,2370,2370,2370,0
|
|
20230726,160800,2048880590,2370,2370,2370,2370,0
|
|
20230726,160700,2048880590,2370,2370,2370,2370,0
|
|
20230726,160600,2048880590,2370,2370,2370,2370,0
|
|
20230726,160500,2048880590,2370,2370,2370,2370,0
|
|
20230726,160400,2048880590,2370,2370,2370,2370,0
|
|
20230726,160300,2048880590,2370,2370,2370,2370,0
|
|
20230726,160200,2048880590,2370,2370,2370,2370,0
|
|
20230726,160100,2048880590,2370,2370,2370,2370,0
|
|
20230726,160000,2048880590,2370,2370,2370,2370,0
|
|
20230726,155900,2048880590,2370,2370,2370,2370,0
|
|
20230726,155800,2048880590,2370,2370,2370,2370,0
|
|
20230726,155700,2048880590,2370,2370,2370,2370,0
|
|
20230726,155600,2048880590,2370,2370,2370,2370,5522
|
|
20230726,155500,2048880590,2370,2370,2370,2370,0
|
|
20230726,155400,2048880590,2370,2370,2370,2370,0
|
|
20230726,155300,2048880590,2370,2370,2370,2370,0
|
|
20230726,155200,2048880590,2370,2370,2370,2370,0
|
|
20230726,155100,2048880590,2370,2370,2370,2370,0
|
|
20230726,155000,2048880590,2370,2370,2370,2370,0
|
|
20230726,154900,2048880590,2370,2370,2370,2370,0
|
|
20230726,154800,2048880590,2370,2370,2370,2370,0
|
|
20230726,154700,2048880590,2370,2370,2370,2370,0
|
|
20230726,154600,2048880590,2370,2370,2370,2370,0
|
|
20230726,154500,2048880590,2370,2370,2370,2370,0
|
|
20230726,154400,2048880590,2370,2370,2370,2370,0
|
|
20230726,154300,2048880590,2370,2370,2370,2370,0
|
|
20230726,154200,2048880590,2370,2370,2370,2370,0
|
|
20230726,154100,2048880590,2370,2370,2370,2370,0
|
|
20230726,154000,2048880590,2370,2370,2370,2370,0
|
|
20230726,153900,2048880590,2370,2370,2370,2370,0
|
|
20230726,153800,2048880590,2370,2370,2370,2370,0
|
|
20230726,153700,2048880590,2370,2370,2370,2370,0
|
|
20230726,153600,2048880590,2370,2370,2370,2370,0
|
|
20230726,153500,2048880590,2370,2370,2370,2370,0
|
|
20230726,153400,2048880590,2370,2370,2370,2370,0
|
|
20230726,153300,2048880590,2370,2370,2370,2370,0
|
|
20230726,153200,2048880590,2370,2370,2370,2370,0
|
|
20230726,153100,2048880590,2370,2370,2370,2370,0
|
|
20230726,153000,2048880590,2370,2370,2370,2370,5522
|
|
20230726,152900,2035793450,2380,2380,2380,2380,0
|
|
20230726,152800,2035793450,2380,2380,2380,2380,0
|
|
20230726,152700,2035793450,2380,2380,2380,2380,0
|
|
20230726,152600,2035793450,2380,2380,2380,2380,0
|
|
20230726,152500,2035793450,2380,2380,2380,2380,0
|
|
20230726,152400,2035793450,2380,2380,2380,2380,0
|
|
20230726,152300,2035793450,2380,2380,2380,2380,0
|
|
20230726,152200,2035793450,2380,2380,2380,2380,0
|
|
20230726,152100,2035793450,2380,2380,2380,2380,0
|
|
20230726,152000,2035793450,2380,2380,2380,2380,0
|
|
20230726,151900,2035793450,2380,2385,2385,2380,3025
|
|
20230726,151800,2028593940,2380,2380,2380,2380,800
|
|
20230726,151700,2026689940,2375,2375,2380,2375,1463
|
|
20230726,151600,2023212710,2380,2375,2380,2370,1574
|
|
20230726,151500,2019476185,2365,2360,2370,2360,4317
|
|
20230726,151400,2009275750,2360,2365,2370,2360,4140
|
|
20230726,151300,1999485050,2365,2360,2370,2360,5944
|
|
20230726,151200,1985409635,2360,2360,2360,2360,2221
|
|
20230726,151100,1980168075,2360,2360,2360,2360,420
|
|
20230726,151000,1979176875,2360,2355,2360,2355,496
|
|
20230726,150900,1978006655,2355,2355,2355,2355,661
|
|
20230726,150800,1976450000,2345,2355,2355,2345,1209
|
|
20230726,150700,1973611555,2355,2360,2360,2355,88
|
|
20230726,150600,1973404310,2360,2360,2360,2360,3
|
|
20230726,150500,1973397230,2360,2360,2360,2360,2383
|
|
20230726,150400,1967773350,2360,2365,2365,2360,102
|
|
20230726,150300,1967532470,2370,2365,2370,2365,95
|
|
20230726,150200,1967307730,2380,2380,2380,2380,9
|
|
20230726,150100,1967286310,2385,2375,2385,2365,2168
|
|
20230726,150000,1962128190,2375,2365,2375,2365,386
|
|
20230726,145900,1961213440,2375,2370,2385,2365,1517
|
|
20230726,145800,1957620100,2385,2380,2385,2375,2388
|
|
20230726,145700,1951945290,2385,2365,2385,2355,13449
|
|
20230726,145600,1919937645,2365,2360,2365,2355,2024
|
|
20230726,145500,1915160985,2360,2360,2360,2360,4
|
|
20230726,145400,1915151545,2360,2365,2365,2360,212
|
|
20230726,145300,1914651170,2365,2365,2365,2365,22
|
|
20230726,145200,1914599140,2370,2360,2370,2360,3797
|
|
20230726,145100,1905623150,2360,2355,2360,2355,1000
|
|
20230726,145000,1903263400,2355,2360,2360,2330,5514
|
|
20230726,144900,1890356490,2360,2360,2360,2360,48
|
|
20230726,144800,1890243210,2360,2360,2360,2360,600
|
|
20230726,144700,1888827210,2355,2355,2355,2355,500
|
|
20230726,144600,1887649710,2355,2355,2355,2355,0
|
|
20230726,144500,1887649710,2355,2365,2365,2355,405
|
|
20230726,144400,1886691895,2355,2355,2355,2355,40
|
|
20230726,144300,1886597695,2355,2360,2360,2355,309
|
|
20230726,144200,1885868750,2355,2360,2360,2355,471
|
|
20230726,144100,1884759325,2375,2370,2375,2370,20
|
|
20230726,144000,1884711920,2365,2365,2365,2365,0
|
|
20230726,143900,1884711920,2365,2365,2365,2365,535
|
|
20230726,143800,1883446645,2375,2375,2375,2375,0
|
|
20230726,143700,1883446645,2375,2375,2375,2375,4
|
|
20230726,143600,1883437145,2365,2370,2370,2365,201
|
|
20230726,143500,1882961775,2365,2365,2365,2365,900
|
|
20230726,143400,1880833275,2370,2370,2370,2370,5
|
|
20230726,143300,1880821425,2360,2380,2380,2360,673
|
|
20230726,143200,1879231145,2360,2365,2365,2360,289
|
|
20230726,143100,1878549070,2370,2380,2380,2370,2005
|
|
20230726,143000,1873797200,2375,2380,2380,2375,1594
|
|
20230726,142900,1870011410,2375,2375,2375,2375,250
|
|
20230726,142800,1869417660,2375,2375,2375,2375,114
|
|
20230726,142700,1869146910,2375,2370,2375,2370,2386
|
|
20230726,142600,1863486160,2365,2365,2365,2365,460
|
|
20230726,142500,1862398260,2365,2365,2365,2365,212
|
|
20230726,142400,1861896880,2365,2355,2365,2350,578
|
|
20230726,142300,1860535210,2365,2355,2365,2355,505
|
|
20230726,142200,1859345885,2360,2360,2360,2360,0
|
|
20230726,142100,1859345885,2360,2360,2360,2360,103
|
|
20230726,142000,1859102805,2365,2365,2365,2365,100
|
|
20230726,141900,1858866305,2360,2360,2360,2360,1802
|
|
20230726,141800,1854613585,2375,2375,2375,2375,1
|
|
20230726,141700,1854611210,2355,2360,2380,2355,5288
|
|
20230726,141600,1842115995,2355,2350,2355,2350,105
|
|
20230726,141500,1841869045,2350,2345,2355,2340,6606
|
|
20230726,141400,1826358070,2340,2345,2345,2340,33
|
|
20230726,141300,1826280840,2345,2335,2345,2335,609
|
|
20230726,141200,1824855325,2330,2330,2330,2330,60
|
|
20230726,141100,1824715525,2345,2345,2345,2345,52
|
|
20230726,141000,1824593585,2330,2330,2330,2330,720
|
|
20230726,140900,1822915985,2330,2330,2330,2330,10
|
|
20230726,140800,1822892685,2330,2330,2330,2330,325
|
|
20230726,140700,1822135435,2325,2340,2340,2325,595
|
|
20230726,140600,1820749615,2325,2335,2335,2320,701
|
|
20230726,140500,1819119150,2335,2355,2355,2335,158
|
|
20230726,140400,1818747200,2335,2340,2340,2335,200
|
|
20230726,140300,1818280130,2335,2340,2350,2335,13918
|
|
20230726,140200,1785650365,2335,2335,2335,2325,2715
|
|
20230726,140100,1779316840,2345,2345,2345,2345,0
|
|
20230726,140000,1779316840,2345,2335,2345,2335,5238
|
|
20230726,135900,1767040170,2335,2330,2335,2320,8385
|
|
20230726,135800,1747572445,2325,2325,2325,2325,2355
|
|
20230726,135700,1742097070,2325,2330,2330,2325,50
|
|
20230726,135600,1741980800,2325,2335,2335,2325,3392
|
|
20230726,135500,1734072895,2335,2335,2335,2330,2892
|
|
20230726,135400,1727325080,2335,2335,2335,2335,100
|
|
20230726,135300,1727091580,2335,2340,2340,2335,1222
|
|
20230726,135200,1724234270,2345,2350,2350,2345,671
|
|
20230726,135100,1722659665,2350,2350,2350,2350,15
|
|
20230726,135000,1722624415,2350,2350,2360,2350,11328
|
|
20230726,134900,1696003605,2350,2350,2350,2350,4
|
|
20230726,134800,1695994205,2355,2360,2360,2355,11
|
|
20230726,134700,1695968250,2360,2365,2365,2360,120
|
|
20230726,134600,1695684550,2365,2365,2365,2365,111
|
|
20230726,134500,1695422035,2360,2360,2360,2360,1909
|
|
20230726,134400,1690916795,2365,2365,2365,2365,0
|
|
20230726,134300,1690916795,2365,2365,2365,2365,0
|
|
20230726,134200,1690916795,2365,2365,2365,2365,3921
|
|
20230726,134100,1681643630,2365,2365,2365,2365,1
|
|
20230726,134000,1681641265,2370,2360,2370,2355,894
|
|
20230726,133900,1679534880,2355,2355,2355,2355,2
|
|
20230726,133800,1679530170,2360,2360,2360,2360,3424
|
|
20230726,133700,1671449530,2360,2360,2360,2360,100
|
|
20230726,133600,1671213530,2375,2375,2375,2375,42
|
|
20230726,133500,1671113780,2375,2375,2375,2375,0
|
|
20230726,133400,1671113780,2375,2375,2375,2375,2177
|
|
20230726,133300,1665943405,2380,2370,2380,2370,4563
|
|
20230726,133200,1655097240,2370,2375,2375,2370,154
|
|
20230726,133100,1654732245,2375,2375,2375,2375,15
|
|
20230726,133000,1654696620,2375,2370,2375,2370,144
|
|
20230726,132900,1654355280,2370,2370,2370,2370,10
|
|
20230726,132800,1654331580,2370,2360,2370,2360,1307
|
|
20230726,132700,1651234510,2360,2360,2360,2360,219
|
|
20230726,132600,1650717670,2380,2380,2380,2380,1
|
|
20230726,132500,1650715290,2365,2375,2375,2365,13050
|
|
20230726,132400,1619851460,2380,2370,2380,2365,1406
|
|
20230726,132300,1616510480,2365,2365,2365,2365,0
|
|
20230726,132200,1616510480,2365,2365,2365,2365,324
|
|
20230726,132100,1615744220,2365,2365,2375,2365,110
|
|
20230726,132000,1615484060,2360,2370,2380,2360,2142
|
|
20230726,131900,1610424890,2375,2365,2375,2365,839
|
|
20230726,131800,1608434295,2365,2355,2365,2355,4227
|
|
20230726,131700,1598457240,2355,2365,2365,2355,3467
|
|
20230726,131600,1590292355,2355,2365,2365,2350,10943
|
|
20230726,131500,1564565150,2375,2370,2375,2370,2224
|
|
20230726,131400,1559293735,2370,2355,2370,2355,8979
|
|
20230726,131300,1538100110,2355,2350,2355,2350,1544
|
|
20230726,131200,1534466350,2350,2350,2350,2350,1985
|
|
20230726,131100,1529801600,2350,2350,2350,2350,581
|
|
20230726,131000,1528436250,2350,2345,2350,2345,2824
|
|
20230726,130900,1521809825,2345,2340,2345,2335,18010
|
|
20230726,130800,1479719025,2345,2345,2345,2340,780
|
|
20230726,130700,1477890815,2345,2340,2345,2340,1400
|
|
20230726,130600,1474610815,2340,2340,2340,2340,503
|
|
20230726,130500,1473433795,2340,2340,2340,2340,5060
|
|
20230726,130400,1461593395,2340,2340,2340,2340,67
|
|
20230726,130300,1461436615,2340,2340,2340,2340,490
|
|
20230726,130200,1460290015,2350,2340,2350,2340,41
|
|
20230726,130100,1460194065,2340,2340,2340,2340,10
|
|
20230726,130000,1460170665,2340,2335,2340,2335,306
|
|
20230726,125900,1459456130,2330,2345,2345,2330,12551
|
|
20230726,125800,1430136335,2345,2345,2345,2345,80
|
|
20230726,125700,1429948735,2345,2350,2350,2345,730
|
|
20230726,125600,1428236835,2350,2350,2350,2350,1921
|
|
20230726,125500,1423722485,2350,2345,2350,2345,1194
|
|
20230726,125400,1420916660,2345,2345,2345,2345,3800
|
|
20230726,125300,1412005660,2355,2355,2355,2355,1
|
|
20230726,125200,1412003305,2355,2345,2355,2335,814
|
|
20230726,125100,1410094530,2345,2355,2355,2345,5908
|
|
20230726,125000,1396201830,2350,2350,2350,2350,4
|
|
20230726,124900,1396192430,2345,2345,2345,2340,1421
|
|
20230726,124800,1392862135,2355,2355,2355,2355,5
|
|
20230726,124700,1392850360,2355,2355,2355,2355,35
|
|
20230726,124600,1392767935,2340,2340,2340,2340,2100
|
|
20230726,124500,1387853935,2355,2340,2355,2340,1124
|
|
20230726,124400,1385223265,2340,2340,2355,2340,177
|
|
20230726,124300,1384809070,2355,2345,2355,2330,16410
|
|
20230726,124200,1346363595,2340,2340,2340,2340,500
|
|
20230726,124100,1345193595,2340,2340,2340,2340,530
|
|
20230726,124000,1343953395,2340,2340,2340,2340,199
|
|
20230726,123900,1343487735,2350,2345,2350,2340,1294
|
|
20230726,123800,1340450205,2345,2335,2345,2335,4921
|
|
20230726,123700,1328918280,2345,2340,2345,2340,4692
|
|
20230726,123600,1317938980,2350,2330,2350,2330,5861
|
|
20230726,123500,1304241820,2340,2350,2355,2330,5182
|
|
20230726,123400,1292132400,2355,2355,2355,2355,1200
|
|
20230726,123300,1289306400,2355,2355,2355,2350,3137
|
|
20230726,123200,1281931265,2360,2360,2360,2360,108
|
|
20230726,123100,1281676385,2360,2360,2360,2360,959
|
|
20230726,123000,1279413145,2360,2360,2370,2360,1278
|
|
20230726,122900,1276385535,2360,2360,2360,2360,1037
|
|
20230726,122800,1273938215,2360,2365,2365,2360,500
|
|
20230726,122700,1272756165,2360,2360,2360,2360,0
|
|
20230726,122600,1272756165,2360,2360,2360,2360,490
|
|
20230726,122500,1271599765,2370,2360,2370,2360,2407
|
|
20230726,122400,1265895475,2365,2365,2365,2365,76
|
|
20230726,122300,1265715735,2365,2365,2365,2365,1381
|
|
20230726,122200,1262449670,2360,2360,2360,2355,612
|
|
20230726,122100,1261007375,2355,2360,2370,2355,379
|
|
20230726,122000,1260113800,2355,2360,2360,2355,111
|
|
20230726,121900,1259852325,2355,2355,2360,2355,3016
|
|
20230726,121800,1252748660,2355,2370,2375,2355,2748
|
|
20230726,121700,1246270245,2365,2365,2365,2365,0
|
|
20230726,121600,1246270245,2365,2370,2370,2365,2000
|
|
20230726,121500,1241530750,2375,2370,2375,2370,51
|
|
20230726,121400,1241409745,2375,2375,2375,2375,0
|
|
20230726,121300,1241409745,2375,2375,2375,2375,2
|
|
20230726,121200,1241404995,2375,2370,2375,2370,1277
|
|
20230726,121100,1238372805,2370,2380,2380,2370,211
|
|
20230726,121000,1237872625,2380,2370,2380,2370,124
|
|
20230726,120900,1237578705,2380,2380,2380,2380,0
|
|
20230726,120800,1237578705,2380,2365,2380,2365,2951
|
|
20230726,120700,1230599410,2360,2370,2370,2360,4300
|
|
20230726,120600,1220449805,2385,2375,2385,2360,1987
|
|
20230726,120500,1215738375,2375,2375,2375,2375,240
|
|
20230726,120400,1215168375,2380,2380,2380,2380,1137
|
|
20230726,120300,1212462315,2385,2385,2385,2385,0
|
|
20230726,120200,1212462315,2385,2385,2385,2385,0
|
|
20230726,120100,1212462315,2385,2385,2385,2385,1
|
|
20230726,120000,1212459930,2385,2380,2385,2375,4359
|
|
20230726,115900,1202085090,2385,2385,2385,2385,0
|
|
20230726,115800,1202085090,2385,2385,2385,2385,800
|
|
20230726,115700,1200177090,2385,2385,2385,2385,6
|
|
20230726,115600,1200162780,2385,2385,2385,2385,19
|
|
20230726,115500,1200117465,2385,2385,2385,2385,1
|
|
20230726,115400,1200115080,2375,2375,2375,2375,237
|
|
20230726,115300,1199552205,2385,2390,2390,2385,125
|
|
20230726,115200,1199253580,2390,2390,2395,2380,3168
|
|
20230726,115100,1191713125,2380,2385,2385,2380,471
|
|
20230726,115000,1190591145,2395,2395,2395,2395,21
|
|
20230726,114900,1190540850,2395,2395,2395,2395,10
|
|
20230726,114800,1190516900,2390,2395,2395,2390,14
|
|
20230726,114700,1190483435,2390,2390,2390,2390,202
|
|
20230726,114600,1190000655,2400,2400,2400,2400,160
|
|
20230726,114500,1189616655,2400,2400,2400,2390,78
|
|
20230726,114400,1189429665,2395,2395,2400,2390,2687
|
|
20230726,114300,1182991580,2390,2390,2390,2380,1598
|
|
20230726,114200,1179172380,2385,2380,2385,2380,1362
|
|
20230726,114100,1175927955,2380,2385,2385,2355,1006
|
|
20230726,114000,1173553930,2390,2390,2390,2390,1
|
|
20230726,113900,1173551540,2390,2380,2390,2375,581
|
|
20230726,113800,1172164985,2385,2375,2385,2375,101
|
|
20230726,113700,1171925100,2385,2380,2390,2380,3154
|
|
20230726,113600,1164404100,2380,2380,2380,2380,18
|
|
20230726,113500,1164361260,2375,2375,2375,2375,10
|
|
20230726,113400,1164337510,2375,2375,2375,2375,0
|
|
20230726,113300,1164337510,2375,2380,2380,2375,23
|
|
20230726,113200,1164282875,2380,2380,2380,2380,3
|
|
20230726,113100,1164275735,2370,2380,2380,2370,5819
|
|
20230726,113000,1150465205,2370,2370,2380,2370,1560
|
|
20230726,112900,1146767905,2370,2370,2370,2370,138
|
|
20230726,112800,1146440845,2380,2375,2380,2375,634
|
|
20230726,112700,1144935085,2350,2370,2370,2350,7981
|
|
20230726,112600,1126156555,2375,2375,2375,2375,295
|
|
20230726,112500,1125455930,2375,2375,2375,2375,0
|
|
20230726,112400,1125455930,2375,2375,2375,2375,1
|
|
20230726,112300,1125453555,2375,2370,2375,2370,2
|
|
20230726,112200,1125448810,2370,2370,2370,2370,11130
|
|
20230726,112100,1099070710,2370,2365,2370,2355,640
|
|
20230726,112000,1097560465,2370,2365,2370,2365,915
|
|
20230726,111900,1095395750,2360,2365,2365,2360,114
|
|
20230726,111800,1095126705,2355,2360,2360,2355,3
|
|
20230726,111700,1095119635,2355,2355,2355,2355,505
|
|
20230726,111600,1093930360,2375,2370,2375,2370,43
|
|
20230726,111500,1093828265,2370,2350,2370,2350,834
|
|
20230726,111400,1091867685,2360,2370,2375,2360,1302
|
|
20230726,111300,1088781950,2370,2370,2370,2370,266
|
|
20230726,111200,1088151530,2370,2370,2370,2370,301
|
|
20230726,111100,1087438160,2350,2365,2370,2350,2682
|
|
20230726,111000,1081092770,2365,2365,2365,2365,15
|
|
20230726,110900,1081057295,2370,2365,2370,2365,2
|
|
20230726,110800,1081052560,2365,2365,2365,2365,0
|
|
20230726,110700,1081052560,2365,2370,2370,2365,338
|
|
20230726,110600,1080251920,2370,2375,2375,2370,601
|
|
20230726,110500,1078824550,2380,2370,2380,2360,1352
|
|
20230726,110400,1075622535,2375,2370,2375,2370,401
|
|
20230726,110300,1074672160,2380,2380,2380,2380,0
|
|
20230726,110200,1074672160,2380,2365,2380,2365,1232
|
|
20230726,110100,1071757195,2380,2370,2380,2370,826
|
|
20230726,110000,1069795945,2365,2375,2375,2360,2503
|
|
20230726,105900,1063881080,2375,2355,2375,2355,347
|
|
20230726,105800,1063063695,2370,2370,2370,2370,600
|
|
20230726,105700,1061641695,2375,2370,2375,2350,847
|
|
20230726,105600,1059635845,2375,2360,2375,2360,657
|
|
20230726,105500,1058078470,2375,2380,2380,2360,1103
|
|
20230726,105400,1055475320,2355,2355,2355,2350,647
|
|
20230726,105300,1053951750,2350,2350,2350,2350,185
|
|
20230726,105200,1053517000,2385,2390,2390,2335,640
|
|
20230726,105100,1052012290,2360,2385,2385,2360,6427
|
|
20230726,105000,1036747100,2385,2360,2385,2360,6874
|
|
20230726,104900,1020411045,2360,2340,2360,2340,6426
|
|
20230726,104800,1005271420,2310,2350,2350,2310,3052
|
|
20230726,104700,998171895,2355,2350,2355,2350,1288
|
|
20230726,104600,995140485,2355,2355,2355,2335,289
|
|
20230726,104500,994463270,2365,2350,2365,2305,12818
|
|
20230726,104400,964634400,2350,2355,2355,2350,53
|
|
20230726,104300,964509845,2370,2370,2370,2350,1597
|
|
20230726,104200,960756510,2350,2360,2360,2350,5924
|
|
20230726,104100,946825590,2360,2360,2360,2360,0
|
|
20230726,104000,946825590,2360,2370,2380,2360,15743
|
|
20230726,103900,909626660,2370,2370,2370,2365,4642
|
|
20230726,103800,898626380,2370,2375,2380,2370,4051
|
|
20230726,103700,889024360,2375,2370,2375,2370,5021
|
|
20230726,103600,877101295,2370,2375,2380,2370,11318
|
|
20230726,103500,850267120,2375,2375,2375,2370,6605
|
|
20230726,103400,834606070,2380,2380,2380,2380,20
|
|
20230726,103300,834558470,2385,2380,2390,2370,4118
|
|
20230726,103200,824786685,2390,2380,2390,2380,16739
|
|
20230726,103100,784901770,2385,2390,2390,2385,7910
|
|
20230726,103000,766028390,2390,2390,2390,2385,1033
|
|
20230726,102900,763564520,2385,2395,2395,2385,6361
|
|
20230726,102800,748368745,2395,2395,2395,2395,5
|
|
20230726,102700,748356770,2390,2385,2390,2385,1244
|
|
20230726,102600,745386630,2390,2390,2395,2390,8635
|
|
20230726,102500,724748975,2390,2395,2395,2390,7911
|
|
20230726,102400,705822130,2395,2395,2395,2395,617
|
|
20230726,102300,704344415,2395,2400,2400,2395,7087
|
|
20230726,102200,687369865,2405,2400,2405,2400,6500
|
|
20230726,102100,671767365,2400,2400,2410,2400,4247
|
|
20230726,102000,661574555,2400,2400,2410,2400,4004
|
|
20230726,101900,651964755,2400,2400,2410,2400,1871
|
|
20230726,101800,647474345,2415,2400,2415,2400,2001
|
|
20230726,101700,642671930,2400,2405,2425,2400,5201
|
|
20230726,101600,630163515,2425,2425,2425,2425,0
|
|
20230726,101500,630163515,2425,2405,2425,2405,353
|
|
20230726,101400,629313930,2425,2410,2430,2410,2120
|
|
20230726,101300,624183080,2410,2410,2410,2410,12
|
|
20230726,101200,624154160,2420,2400,2420,2400,6521
|
|
20230726,101100,608442250,2400,2400,2400,2395,7735
|
|
20230726,101000,589879915,2410,2410,2410,2405,2355
|
|
20230726,100900,584211115,2415,2410,2415,2405,6269
|
|
20230726,100800,569131630,2410,2410,2410,2410,1736
|
|
20230726,100700,564947870,2405,2420,2420,2405,7158
|
|
20230726,100600,547684940,2420,2420,2420,2420,0
|
|
20230726,100500,547684940,2420,2425,2425,2420,43
|
|
20230726,100400,547580875,2415,2415,2420,2415,1527
|
|
20230726,100300,543887090,2415,2415,2415,2410,3296
|
|
20230726,100200,535941545,2415,2420,2420,2415,42
|
|
20230726,100100,535840110,2420,2420,2420,2420,0
|
|
20230726,100000,535840110,2420,2410,2420,2410,3337
|
|
20230726,095900,527797720,2410,2410,2410,2410,0
|
|
20230726,095800,527797720,2410,2420,2420,2410,6878
|
|
20230726,095700,511219850,2410,2410,2415,2410,594
|
|
20230726,095600,509787010,2410,2415,2415,2410,7584
|
|
20230726,095500,491502045,2415,2420,2420,2415,203
|
|
20230726,095400,491011690,2420,2420,2420,2420,26
|
|
20230726,095300,490948770,2420,2420,2420,2420,567
|
|
20230726,095200,489576630,2420,2410,2420,2410,1388
|
|
20230726,095100,486227550,2410,2415,2425,2410,2891
|
|
20230726,095000,479251585,2430,2430,2430,2410,2069
|
|
20230726,094900,474250940,2430,2425,2430,2425,165
|
|
20230726,094800,473850230,2420,2425,2425,2420,83
|
|
20230726,094700,473649360,2415,2425,2425,2415,11108
|
|
20230726,094600,446753010,2425,2430,2430,2425,848
|
|
20230726,094500,444696550,2425,2430,2430,2425,3598
|
|
20230726,094400,435955910,2430,2435,2435,2430,2411
|
|
20230726,094300,430085130,2435,2430,2435,2430,225
|
|
20230726,094200,429538375,2430,2430,2430,2430,2572
|
|
20230726,094100,423288415,2435,2435,2435,2430,8004
|
|
20230726,094000,403800675,2430,2435,2435,2430,2290
|
|
20230726,093900,398226025,2435,2450,2450,2435,258
|
|
20230726,093800,397595170,2450,2445,2450,2445,3948
|
|
20230726,093700,387942305,2445,2425,2445,2425,11564
|
|
20230726,093600,359696890,2425,2425,2435,2425,262
|
|
20230726,093500,359061530,2425,2425,2440,2425,605
|
|
20230726,093400,357594390,2425,2425,2440,2425,1183
|
|
20230726,093300,354725475,2425,2440,2440,2425,302
|
|
20230726,093200,353989330,2435,2420,2435,2420,2021
|
|
20230726,093100,349070200,2435,2430,2435,2425,3305
|
|
20230726,093000,341043680,2430,2430,2430,2430,675
|
|
20230726,092900,339403430,2440,2425,2440,2425,1052
|
|
20230726,092800,336847630,2425,2430,2450,2410,19103
|
|
20230726,092700,290603210,2430,2435,2445,2430,6477
|
|
20230726,092600,274855100,2435,2445,2445,2435,2011
|
|
20230726,092500,269958265,2430,2430,2430,2430,809
|
|
20230726,092400,267992395,2430,2435,2435,2430,2040
|
|
20230726,092300,263026495,2435,2435,2435,2435,52
|
|
20230726,092200,262899875,2435,2435,2435,2430,2214
|
|
20230726,092100,257510990,2435,2435,2440,2435,5161
|
|
20230726,092000,244941455,2430,2435,2435,2430,7597
|
|
20230726,091900,226479580,2440,2435,2440,2435,41
|
|
20230726,091800,226379740,2440,2445,2445,2435,8009
|
|
20230726,091700,206831805,2445,2455,2455,2445,104
|
|
20230726,091600,206577515,2445,2450,2450,2445,5095
|
|
20230726,091500,194102425,2460,2450,2460,2450,573
|
|
20230726,091400,192698525,2455,2455,2455,2455,4910
|
|
20230726,091300,180644475,2455,2460,2460,2455,2191
|
|
20230726,091200,175255115,2465,2465,2465,2460,521
|
|
20230726,091100,173973100,2465,2465,2465,2465,1964
|
|
20230726,091000,169131840,2470,2465,2470,2450,3518
|
|
20230726,090900,160483030,2450,2460,2460,2450,708
|
|
20230726,090800,158743060,2445,2455,2455,2445,18135
|
|
20230726,090700,114402445,2455,2450,2460,2450,5651
|
|
20230726,090600,100551575,2455,2470,2470,2450,5216
|
|
20230726,090500,87715255,2475,2470,2480,2470,9992
|
|
20230726,090400,62965475,2470,2470,2470,2470,400
|
|
20230726,090300,61977475,2470,2470,2470,2460,4093
|
|
20230726,090200,51870670,2480,2485,2485,2475,2894
|
|
20230726,090100,44685605,2490,2490,2495,2490,1156
|
|
20230726,090000,41807010,2490,2480,2495,2480,16856
|