603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190000,1614114155,2335,2335,2335,2335,9010
|
|
20230726,185900,1614114155,2335,2335,2335,2335,0
|
|
20230726,185800,1614114155,2335,2335,2335,2335,0
|
|
20230726,185700,1614114155,2335,2335,2335,2335,0
|
|
20230726,185600,1614114155,2335,2335,2335,2335,0
|
|
20230726,185500,1614114155,2335,2335,2335,2335,0
|
|
20230726,185400,1614114155,2335,2335,2335,2335,0
|
|
20230726,185300,1614114155,2335,2335,2335,2335,0
|
|
20230726,185200,1614114155,2335,2335,2335,2335,0
|
|
20230726,185100,1614114155,2335,2335,2335,2335,0
|
|
20230726,185000,1614114155,2335,2335,2335,2335,0
|
|
20230726,184900,1614114155,2335,2335,2335,2335,0
|
|
20230726,184800,1614114155,2335,2335,2335,2335,0
|
|
20230726,184700,1614114155,2335,2335,2335,2335,0
|
|
20230726,184600,1614114155,2335,2335,2335,2335,0
|
|
20230726,184500,1614114155,2335,2335,2335,2335,0
|
|
20230726,184400,1614114155,2335,2335,2335,2335,0
|
|
20230726,184300,1614114155,2335,2335,2335,2335,0
|
|
20230726,184200,1614114155,2335,2335,2335,2335,0
|
|
20230726,184100,1614114155,2335,2335,2335,2335,0
|
|
20230726,184000,1614114155,2335,2335,2335,2335,0
|
|
20230726,183900,1614114155,2335,2335,2335,2335,0
|
|
20230726,183800,1614114155,2335,2335,2335,2335,0
|
|
20230726,183700,1614114155,2335,2335,2335,2335,0
|
|
20230726,183600,1614114155,2335,2335,2335,2335,0
|
|
20230726,183500,1614114155,2335,2335,2335,2335,0
|
|
20230726,183400,1614114155,2335,2335,2335,2335,0
|
|
20230726,183300,1614114155,2335,2335,2335,2335,0
|
|
20230726,183200,1614114155,2335,2335,2335,2335,0
|
|
20230726,183100,1614114155,2335,2335,2335,2335,0
|
|
20230726,183000,1614114155,2335,2335,2335,2335,9010
|
|
20230726,182900,1614114155,2335,2335,2335,2335,0
|
|
20230726,182800,1614114155,2335,2335,2335,2335,0
|
|
20230726,182700,1614114155,2335,2335,2335,2335,0
|
|
20230726,182600,1614114155,2335,2335,2335,2335,0
|
|
20230726,182500,1614114155,2335,2335,2335,2335,0
|
|
20230726,182400,1614114155,2335,2335,2335,2335,0
|
|
20230726,182300,1614114155,2335,2335,2335,2335,0
|
|
20230726,182200,1614114155,2335,2335,2335,2335,0
|
|
20230726,182100,1614114155,2335,2335,2335,2335,0
|
|
20230726,182000,1614114155,2335,2335,2335,2335,0
|
|
20230726,181900,1614114155,2335,2335,2335,2335,0
|
|
20230726,181800,1614114155,2335,2335,2335,2335,0
|
|
20230726,181700,1614114155,2335,2335,2335,2335,0
|
|
20230726,181600,1614114155,2335,2335,2335,2335,0
|
|
20230726,181500,1614114155,2335,2335,2335,2335,0
|
|
20230726,181400,1614114155,2335,2335,2335,2335,0
|
|
20230726,181300,1614114155,2335,2335,2335,2335,0
|
|
20230726,181200,1614114155,2335,2335,2335,2335,0
|
|
20230726,181100,1614114155,2335,2335,2335,2335,0
|
|
20230726,181000,1614114155,2335,2335,2335,2335,0
|
|
20230726,180900,1614114155,2335,2335,2335,2335,0
|
|
20230726,180800,1614114155,2335,2335,2335,2335,0
|
|
20230726,180700,1614114155,2335,2335,2335,2335,0
|
|
20230726,180600,1614114155,2335,2335,2335,2335,0
|
|
20230726,180500,1614114155,2335,2335,2335,2335,0
|
|
20230726,180400,1614114155,2335,2335,2335,2335,0
|
|
20230726,180300,1614114155,2335,2335,2335,2335,0
|
|
20230726,180200,1614114155,2335,2335,2335,2335,0
|
|
20230726,180100,1614114155,2335,2335,2335,2335,0
|
|
20230726,180000,1614114155,2335,2335,2335,2335,9010
|
|
20230726,175900,1614114155,2335,2335,2335,2335,0
|
|
20230726,175800,1614114155,2335,2335,2335,2335,0
|
|
20230726,175700,1614114155,2335,2335,2335,2335,0
|
|
20230726,175600,1614114155,2335,2335,2335,2335,0
|
|
20230726,175500,1614114155,2335,2335,2335,2335,0
|
|
20230726,175400,1614114155,2335,2335,2335,2335,0
|
|
20230726,175300,1614114155,2335,2335,2335,2335,0
|
|
20230726,175200,1614114155,2335,2335,2335,2335,0
|
|
20230726,175100,1614114155,2335,2335,2335,2335,0
|
|
20230726,175000,1614114155,2335,2335,2335,2335,0
|
|
20230726,174900,1614114155,2335,2335,2335,2335,0
|
|
20230726,174800,1614114155,2335,2335,2335,2335,0
|
|
20230726,174700,1614114155,2335,2335,2335,2335,0
|
|
20230726,174600,1614114155,2335,2335,2335,2335,0
|
|
20230726,174500,1614114155,2335,2335,2335,2335,0
|
|
20230726,174400,1614114155,2335,2335,2335,2335,0
|
|
20230726,174300,1614114155,2335,2335,2335,2335,0
|
|
20230726,174200,1614114155,2335,2335,2335,2335,0
|
|
20230726,174100,1614114155,2335,2335,2335,2335,0
|
|
20230726,174000,1614114155,2335,2335,2335,2335,0
|
|
20230726,173900,1614114155,2335,2335,2335,2335,0
|
|
20230726,173800,1614114155,2335,2335,2335,2335,0
|
|
20230726,173700,1614114155,2335,2335,2335,2335,0
|
|
20230726,173600,1614114155,2335,2335,2335,2335,0
|
|
20230726,173500,1614114155,2335,2335,2335,2335,0
|
|
20230726,173400,1614114155,2335,2335,2335,2335,0
|
|
20230726,173300,1614114155,2335,2335,2335,2335,0
|
|
20230726,173200,1614114155,2335,2335,2335,2335,0
|
|
20230726,173100,1614114155,2335,2335,2335,2335,0
|
|
20230726,173000,1614114155,2335,2335,2335,2335,9010
|
|
20230726,172900,1614114155,2335,2335,2335,2335,0
|
|
20230726,172800,1614114155,2335,2335,2335,2335,0
|
|
20230726,172700,1614114155,2335,2335,2335,2335,0
|
|
20230726,172600,1614114155,2335,2335,2335,2335,0
|
|
20230726,172500,1614114155,2335,2335,2335,2335,0
|
|
20230726,172400,1614114155,2335,2335,2335,2335,0
|
|
20230726,172300,1614114155,2335,2335,2335,2335,0
|
|
20230726,172200,1614114155,2335,2335,2335,2335,0
|
|
20230726,172100,1614114155,2335,2335,2335,2335,0
|
|
20230726,172000,1614114155,2335,2335,2335,2335,0
|
|
20230726,171900,1614114155,2335,2335,2335,2335,0
|
|
20230726,171800,1614114155,2335,2335,2335,2335,0
|
|
20230726,171700,1614114155,2335,2335,2335,2335,0
|
|
20230726,171600,1614114155,2335,2335,2335,2335,0
|
|
20230726,171500,1614114155,2335,2335,2335,2335,0
|
|
20230726,171400,1614114155,2335,2335,2335,2335,0
|
|
20230726,171300,1614114155,2335,2335,2335,2335,0
|
|
20230726,171200,1614114155,2335,2335,2335,2335,0
|
|
20230726,171100,1614114155,2335,2335,2335,2335,0
|
|
20230726,171000,1614114155,2335,2335,2335,2335,0
|
|
20230726,170900,1614114155,2335,2335,2335,2335,0
|
|
20230726,170800,1614114155,2335,2335,2335,2335,0
|
|
20230726,170700,1614114155,2335,2335,2335,2335,0
|
|
20230726,170600,1614114155,2335,2335,2335,2335,0
|
|
20230726,170500,1614114155,2335,2335,2335,2335,0
|
|
20230726,170400,1614114155,2335,2335,2335,2335,0
|
|
20230726,170300,1614114155,2335,2335,2335,2335,0
|
|
20230726,170200,1614114155,2335,2335,2335,2335,0
|
|
20230726,170100,1614114155,2335,2335,2335,2335,0
|
|
20230726,170000,1614114155,2335,2335,2335,2335,9010
|
|
20230726,165900,1614114155,2335,2335,2335,2335,0
|
|
20230726,165800,1614114155,2335,2335,2335,2335,0
|
|
20230726,165700,1614114155,2335,2335,2335,2335,0
|
|
20230726,165600,1614114155,2335,2335,2335,2335,0
|
|
20230726,165500,1614114155,2335,2335,2335,2335,0
|
|
20230726,165400,1614114155,2335,2335,2335,2335,0
|
|
20230726,165300,1614114155,2335,2335,2335,2335,0
|
|
20230726,165200,1614114155,2335,2335,2335,2335,0
|
|
20230726,165100,1614114155,2335,2335,2335,2335,0
|
|
20230726,165000,1614114155,2335,2335,2335,2335,0
|
|
20230726,164900,1614114155,2335,2335,2335,2335,0
|
|
20230726,164800,1614114155,2335,2335,2335,2335,0
|
|
20230726,164700,1614114155,2335,2335,2335,2335,0
|
|
20230726,164600,1614114155,2335,2335,2335,2335,0
|
|
20230726,164500,1614114155,2335,2335,2335,2335,0
|
|
20230726,164400,1614114155,2335,2335,2335,2335,0
|
|
20230726,164300,1614114155,2335,2335,2335,2335,0
|
|
20230726,164200,1614114155,2335,2335,2335,2335,0
|
|
20230726,164100,1614114155,2335,2335,2335,2335,0
|
|
20230726,164000,1614114155,2335,2335,2335,2335,0
|
|
20230726,163900,1614114155,2335,2335,2335,2335,0
|
|
20230726,163800,1614114155,2335,2335,2335,2335,0
|
|
20230726,163700,1614114155,2335,2335,2335,2335,0
|
|
20230726,163600,1614114155,2335,2335,2335,2335,0
|
|
20230726,163500,1614114155,2335,2335,2335,2335,0
|
|
20230726,163400,1614114155,2335,2335,2335,2335,0
|
|
20230726,163300,1614114155,2335,2335,2335,2335,0
|
|
20230726,163200,1614114155,2335,2335,2335,2335,0
|
|
20230726,163100,1614114155,2335,2335,2335,2335,0
|
|
20230726,163000,1614114155,2335,2335,2335,2335,9010
|
|
20230726,162900,1614114155,2335,2335,2335,2335,0
|
|
20230726,162800,1614114155,2335,2335,2335,2335,0
|
|
20230726,162700,1614114155,2335,2335,2335,2335,0
|
|
20230726,162600,1614114155,2335,2335,2335,2335,0
|
|
20230726,162500,1614114155,2335,2335,2335,2335,0
|
|
20230726,162400,1614114155,2335,2335,2335,2335,0
|
|
20230726,162300,1614114155,2335,2335,2335,2335,0
|
|
20230726,162200,1614114155,2335,2335,2335,2335,0
|
|
20230726,162100,1614114155,2335,2335,2335,2335,0
|
|
20230726,162000,1614114155,2335,2335,2335,2335,0
|
|
20230726,161900,1614114155,2335,2335,2335,2335,0
|
|
20230726,161800,1614114155,2335,2335,2335,2335,0
|
|
20230726,161700,1614114155,2335,2335,2335,2335,0
|
|
20230726,161600,1614114155,2335,2335,2335,2335,0
|
|
20230726,161500,1614114155,2335,2335,2335,2335,0
|
|
20230726,161400,1614114155,2335,2335,2335,2335,0
|
|
20230726,161300,1614114155,2335,2335,2335,2335,0
|
|
20230726,161200,1614114155,2335,2335,2335,2335,0
|
|
20230726,161100,1614114155,2335,2335,2335,2335,0
|
|
20230726,161000,1614114155,2335,2335,2335,2335,0
|
|
20230726,160900,1614114155,2335,2335,2335,2335,0
|
|
20230726,160800,1614114155,2335,2335,2335,2335,0
|
|
20230726,160700,1614114155,2335,2335,2335,2335,0
|
|
20230726,160600,1614114155,2335,2335,2335,2335,0
|
|
20230726,160500,1614114155,2335,2335,2335,2335,0
|
|
20230726,160400,1614114155,2335,2335,2335,2335,0
|
|
20230726,160300,1614114155,2335,2335,2335,2335,0
|
|
20230726,160200,1614114155,2335,2335,2335,2335,0
|
|
20230726,160100,1614114155,2335,2335,2335,2335,0
|
|
20230726,160000,1614114155,2335,2335,2335,2335,9010
|
|
20230726,155900,1614114155,2335,2335,2335,2335,0
|
|
20230726,155800,1614114155,2335,2335,2335,2335,0
|
|
20230726,155700,1614114155,2335,2335,2335,2335,0
|
|
20230726,155600,1614114155,2335,2335,2335,2335,0
|
|
20230726,155500,1614114155,2335,2335,2335,2335,0
|
|
20230726,155400,1614114155,2335,2335,2335,2335,0
|
|
20230726,155300,1614114155,2335,2335,2335,2335,0
|
|
20230726,155200,1614114155,2335,2335,2335,2335,0
|
|
20230726,155100,1614114155,2335,2335,2335,2335,0
|
|
20230726,155000,1614114155,2335,2335,2335,2335,0
|
|
20230726,154900,1614114155,2335,2335,2335,2335,0
|
|
20230726,154800,1614114155,2335,2335,2335,2335,0
|
|
20230726,154700,1614114155,2335,2335,2335,2335,0
|
|
20230726,154600,1614114155,2335,2335,2335,2335,0
|
|
20230726,154500,1614114155,2335,2335,2335,2335,0
|
|
20230726,154400,1614114155,2335,2335,2335,2335,0
|
|
20230726,154300,1614114155,2335,2335,2335,2335,0
|
|
20230726,154200,1614114155,2335,2335,2335,2335,0
|
|
20230726,154100,1614114155,2335,2335,2335,2335,0
|
|
20230726,154000,1614114155,2335,2335,2335,2335,0
|
|
20230726,153900,1614114155,2335,2335,2335,2335,0
|
|
20230726,153800,1614114155,2335,2335,2335,2335,0
|
|
20230726,153700,1614114155,2335,2335,2335,2335,0
|
|
20230726,153600,1614114155,2335,2335,2335,2335,0
|
|
20230726,153500,1614114155,2335,2335,2335,2335,0
|
|
20230726,153400,1614114155,2335,2335,2335,2335,0
|
|
20230726,153300,1614114155,2335,2335,2335,2335,0
|
|
20230726,153200,1614114155,2335,2335,2335,2335,0
|
|
20230726,153100,1614114155,2335,2335,2335,2335,0
|
|
20230726,153000,1614114155,2335,2335,2335,2335,18020
|
|
20230726,152900,1593075805,2340,2340,2340,2340,0
|
|
20230726,152800,1593075805,2340,2340,2340,2340,0
|
|
20230726,152700,1593075805,2340,2340,2340,2340,0
|
|
20230726,152600,1593075805,2340,2340,2340,2340,0
|
|
20230726,152500,1593075805,2340,2340,2340,2340,0
|
|
20230726,152400,1593075805,2340,2340,2340,2340,0
|
|
20230726,152300,1593075805,2340,2340,2340,2340,0
|
|
20230726,152200,1593075805,2340,2340,2340,2340,0
|
|
20230726,152100,1593075805,2340,2340,2340,2340,0
|
|
20230726,152000,1593075805,2340,2340,2340,2340,0
|
|
20230726,151900,1593075805,2340,2340,2340,2340,7
|
|
20230726,151800,1593059425,2345,2345,2345,2345,0
|
|
20230726,151700,1593059425,2345,2320,2345,2320,3101
|
|
20230726,151600,1585826665,2320,2315,2320,2315,1048
|
|
20230726,151500,1583400445,2315,2315,2315,2310,574
|
|
20230726,151400,1582073145,2315,2320,2320,2315,4260
|
|
20230726,151300,1572211180,2315,2315,2315,2315,11
|
|
20230726,151200,1572185715,2310,2315,2320,2310,1133
|
|
20230726,151100,1569563045,2300,2315,2315,2290,1919
|
|
20230726,151000,1565152910,2300,2330,2330,2300,3696
|
|
20230726,150900,1556626300,2330,2330,2330,2325,82
|
|
20230726,150800,1556435515,2330,2330,2330,2330,62
|
|
20230726,150700,1556291055,2330,2330,2330,2330,14
|
|
20230726,150600,1556258435,2330,2330,2330,2330,77
|
|
20230726,150500,1556079025,2330,2335,2335,2330,148
|
|
20230726,150400,1555734125,2335,2335,2335,2335,3012
|
|
20230726,150300,1548701105,2335,2335,2340,2335,60
|
|
20230726,150200,1548560950,2335,2335,2335,2335,36
|
|
20230726,150100,1548476890,2340,2335,2340,2335,19
|
|
20230726,150000,1548432520,2345,2325,2345,2325,1398
|
|
20230726,145900,1545171300,2330,2330,2330,2330,6
|
|
20230726,145800,1545157320,2330,2330,2330,2330,36
|
|
20230726,145700,1545073440,2325,2320,2325,2320,411
|
|
20230726,145600,1544118430,2320,2315,2320,2310,519
|
|
20230726,145500,1542918690,2300,2315,2315,2300,1124
|
|
20230726,145400,1540330380,2295,2315,2315,2295,1000
|
|
20230726,145300,1538030485,2305,2325,2325,2300,1512
|
|
20230726,145200,1534550180,2285,2320,2320,2285,8000
|
|
20230726,145100,1516152140,2315,2315,2315,2315,1385
|
|
20230726,145000,1512945865,2315,2325,2325,2305,2067
|
|
20230726,144900,1508166785,2325,2325,2325,2325,0
|
|
20230726,144800,1508166785,2325,2315,2325,2305,1287
|
|
20230726,144700,1505193160,2305,2330,2330,2305,1512
|
|
20230726,144600,1501703680,2330,2330,2330,2325,3657
|
|
20230726,144500,1493182880,2330,2330,2330,2330,332
|
|
20230726,144400,1492409320,2305,2340,2340,2305,4389
|
|
20230726,144300,1482217745,2345,2345,2345,2345,4
|
|
20230726,144200,1482208365,2340,2340,2340,2340,0
|
|
20230726,144100,1482208365,2340,2345,2345,2340,126
|
|
20230726,144000,1481913145,2345,2345,2345,2345,77
|
|
20230726,143900,1481732580,2350,2350,2350,2350,23
|
|
20230726,143800,1481678530,2350,2350,2350,2350,29
|
|
20230726,143700,1481610380,2350,2350,2350,2350,0
|
|
20230726,143600,1481610380,2350,2350,2350,2350,0
|
|
20230726,143500,1481610380,2350,2355,2355,2350,147
|
|
20230726,143400,1481264670,2355,2355,2355,2355,31
|
|
20230726,143300,1481191665,2355,2355,2355,2355,1363
|
|
20230726,143200,1477981800,2355,2355,2355,2355,0
|
|
20230726,143100,1477981800,2355,2355,2355,2355,2
|
|
20230726,143000,1477977090,2350,2350,2350,2350,0
|
|
20230726,142900,1477977090,2350,2350,2350,2350,669
|
|
20230726,142800,1476404940,2350,2350,2350,2340,1025
|
|
20230726,142700,1473996280,2355,2355,2355,2355,682
|
|
20230726,142600,1472390170,2355,2350,2355,2350,60
|
|
20230726,142500,1472248885,2355,2335,2355,2335,6966
|
|
20230726,142400,1455852430,2335,2335,2335,2335,0
|
|
20230726,142300,1455852430,2335,2330,2335,2330,843
|
|
20230726,142200,1453888215,2325,2320,2325,2315,2708
|
|
20230726,142100,1447597330,2315,2320,2330,2315,3138
|
|
20230726,142000,1440306215,2300,2320,2320,2300,880
|
|
20230726,141900,1438280140,2320,2315,2320,2315,9770
|
|
20230726,141800,1415652320,2315,2315,2315,2315,458
|
|
20230726,141700,1414592050,2315,2310,2315,2310,1214
|
|
20230726,141600,1411781865,2310,2300,2310,2300,2130
|
|
20230726,141500,1406871865,2295,2295,2295,2295,221
|
|
20230726,141400,1406364670,2295,2295,2295,2295,216
|
|
20230726,141300,1405868950,2300,2295,2300,2295,466
|
|
20230726,141200,1404799315,2295,2295,2295,2295,737
|
|
20230726,141100,1403107900,2300,2300,2300,2300,709
|
|
20230726,141000,1401477200,2300,2300,2300,2300,69
|
|
20230726,140900,1401318500,2300,2300,2300,2300,0
|
|
20230726,140800,1401318500,2300,2300,2300,2300,0
|
|
20230726,140700,1401318500,2300,2300,2305,2300,752
|
|
20230726,140600,1399588870,2300,2305,2305,2300,105
|
|
20230726,140500,1399347345,2305,2305,2305,2305,2278
|
|
20230726,140400,1394096555,2310,2305,2310,2305,1021
|
|
20230726,140300,1391739625,2305,2305,2305,2305,351
|
|
20230726,140200,1390930570,2305,2305,2305,2305,682
|
|
20230726,140100,1389358560,2305,2305,2305,2300,379
|
|
20230726,140000,1388486795,2310,2310,2310,2310,100
|
|
20230726,135900,1388255795,2310,2310,2310,2310,20
|
|
20230726,135800,1388209595,2310,2310,2310,2310,0
|
|
20230726,135700,1388209595,2310,2315,2315,2310,29
|
|
20230726,135600,1388142570,2320,2320,2320,2320,280
|
|
20230726,135500,1387492970,2320,2310,2320,2310,11297
|
|
20230726,135400,1361338620,2295,2290,2295,2290,1861
|
|
20230726,135300,1357067675,2290,2290,2290,2290,10
|
|
20230726,135200,1357044775,2290,2295,2295,2290,2552
|
|
20230726,135100,1351200685,2300,2295,2300,2295,890
|
|
20230726,135000,1349154310,2295,2295,2295,2295,3070
|
|
20230726,134900,1342108660,2295,2295,2295,2295,10
|
|
20230726,134800,1342085710,2295,2300,2300,2295,46
|
|
20230726,134700,1341980100,2300,2295,2300,2295,60
|
|
20230726,134600,1341842300,2300,2300,2300,2300,0
|
|
20230726,134500,1341842300,2300,2300,2300,2300,3
|
|
20230726,134400,1341835400,2300,2300,2300,2300,5
|
|
20230726,134300,1341823900,2310,2310,2310,2310,100
|
|
20230726,134200,1341592900,2290,2290,2290,2290,2
|
|
20230726,134100,1341588320,2295,2295,2295,2295,21
|
|
20230726,134000,1341540125,2295,2300,2300,2295,144
|
|
20230726,133900,1341209275,2310,2310,2310,2310,0
|
|
20230726,133800,1341209275,2310,2310,2310,2310,1
|
|
20230726,133700,1341206965,2295,2295,2300,2295,6115
|
|
20230726,133600,1327160150,2295,2295,2295,2295,20
|
|
20230726,133500,1327114250,2295,2295,2295,2295,70
|
|
20230726,133400,1326953600,2300,2295,2300,2295,54
|
|
20230726,133300,1326829655,2290,2300,2300,2290,435
|
|
20230726,133200,1325832630,2300,2305,2305,2300,4651
|
|
20230726,133100,1315135280,2305,2310,2310,2305,32
|
|
20230726,133000,1315061435,2305,2305,2305,2305,1618
|
|
20230726,132900,1311331945,2305,2300,2305,2300,1377
|
|
20230726,132800,1308159815,2300,2300,2300,2300,0
|
|
20230726,132700,1308159815,2300,2300,2300,2300,228
|
|
20230726,132600,1307635415,2300,2300,2300,2300,2
|
|
20230726,132500,1307630815,2300,2290,2300,2290,5072
|
|
20230726,132400,1295965685,2300,2295,2300,2295,10000
|
|
20230726,132300,1272965690,2290,2300,2300,2290,1268
|
|
20230726,132200,1270058745,2295,2295,2295,2295,507
|
|
20230726,132100,1268895180,2290,2300,2300,2290,603
|
|
20230726,132000,1267511355,2295,2295,2295,2295,3830
|
|
20230726,131900,1258721505,2295,2295,2295,2295,5910
|
|
20230726,131800,1245158055,2290,2290,2290,2290,1
|
|
20230726,131700,1245155765,2290,2290,2290,2290,0
|
|
20230726,131600,1245155765,2290,2295,2295,2290,2884
|
|
20230726,131500,1238539815,2295,2290,2295,2290,2189
|
|
20230726,131400,1233516810,2295,2290,2295,2290,308
|
|
20230726,131300,1232811435,2290,2290,2290,2290,0
|
|
20230726,131200,1232811435,2290,2290,2290,2290,10
|
|
20230726,131100,1232788535,2290,2290,2290,2290,22
|
|
20230726,131000,1232738155,2295,2285,2295,2285,10
|
|
20230726,130900,1232715265,2285,2285,2285,2285,0
|
|
20230726,130800,1232715265,2285,2285,2285,2285,348
|
|
20230726,130700,1231920085,2295,2295,2295,2295,1
|
|
20230726,130600,1231917790,2295,2295,2295,2295,76
|
|
20230726,130500,1231743370,2295,2295,2295,2295,9
|
|
20230726,130400,1231722715,2295,2295,2295,2295,2355
|
|
20230726,130300,1226317990,2295,2285,2295,2285,222
|
|
20230726,130200,1225810710,2295,2290,2295,2290,110
|
|
20230726,130100,1225558310,2295,2290,2295,2285,80
|
|
20230726,130000,1225375015,2295,2295,2300,2295,2644
|
|
20230726,125900,1219303080,2295,2290,2295,2290,113
|
|
20230726,125800,1219044305,2290,2285,2290,2280,6068
|
|
20230726,125700,1205194605,2285,2285,2285,2285,113
|
|
20230726,125600,1204936400,2280,2285,2285,2280,699
|
|
20230726,125500,1203340855,2285,2285,2285,2285,90
|
|
20230726,125400,1203135205,2285,2285,2285,2285,1
|
|
20230726,125300,1203132920,2285,2285,2285,2285,16
|
|
20230726,125200,1203096360,2285,2285,2285,2285,205
|
|
20230726,125100,1202627935,2285,2280,2285,2280,640
|
|
20230726,125000,1201168730,2280,2275,2280,2275,1605
|
|
20230726,124900,1197516830,2280,2280,2280,2280,1282
|
|
20230726,124800,1194593870,2285,2285,2285,2285,21
|
|
20230726,124700,1194545885,2285,2280,2285,2280,1850
|
|
20230726,124600,1190326885,2280,2280,2280,2280,200
|
|
20230726,124500,1189870885,2280,2285,2285,2280,297
|
|
20230726,124400,1189193330,2285,2285,2285,2285,783
|
|
20230726,124300,1187404175,2290,2295,2295,2290,1348
|
|
20230726,124200,1184317200,2295,2300,2300,2290,11546
|
|
20230726,124100,1157766415,2300,2310,2310,2300,3740
|
|
20230726,124000,1149152820,2310,2305,2310,2305,2399
|
|
20230726,123900,1143623080,2305,2305,2305,2305,2282
|
|
20230726,123800,1138363070,2300,2300,2300,2300,1
|
|
20230726,123700,1138360770,2305,2305,2305,2300,1037
|
|
20230726,123600,1135972735,2305,2300,2305,2300,3969
|
|
20230726,123500,1126844030,2305,2300,2305,2300,461
|
|
20230726,123400,1125783295,2305,2310,2315,2305,6757
|
|
20230726,123300,1110193545,2310,2310,2310,2310,3176
|
|
20230726,123200,1102856985,2315,2315,2315,2315,2398
|
|
20230726,123100,1097305615,2320,2320,2320,2320,50
|
|
20230726,123000,1097189615,2320,2320,2320,2320,88
|
|
20230726,122900,1096985455,2320,2320,2320,2320,0
|
|
20230726,122800,1096985455,2320,2320,2320,2320,29
|
|
20230726,122700,1096918175,2320,2315,2320,2315,1090
|
|
20230726,122600,1094389820,2315,2315,2315,2315,183
|
|
20230726,122500,1093966175,2315,2320,2320,2315,2251
|
|
20230726,122400,1088743880,2325,2325,2325,2325,21
|
|
20230726,122300,1088695055,2325,2325,2325,2325,5
|
|
20230726,122200,1088683430,2325,2325,2325,2325,21
|
|
20230726,122100,1088634605,2325,2325,2325,2325,120
|
|
20230726,122000,1088355605,2320,2320,2320,2320,0
|
|
20230726,121900,1088355605,2320,2320,2320,2320,0
|
|
20230726,121800,1088355605,2320,2320,2320,2320,0
|
|
20230726,121700,1088355605,2320,2325,2325,2320,1206
|
|
20230726,121600,1085556875,2330,2325,2330,2325,1045
|
|
20230726,121500,1083122980,2325,2325,2325,2320,516
|
|
20230726,121400,1081923285,2320,2320,2320,2320,100
|
|
20230726,121300,1081691285,2315,2320,2325,2315,1649
|
|
20230726,121200,1077872725,2320,2325,2325,2320,1714
|
|
20230726,121100,1073896145,2325,2330,2330,2325,61
|
|
20230726,121000,1073754270,2330,2330,2330,2330,0
|
|
20230726,120900,1073754270,2330,2330,2330,2330,1
|
|
20230726,120800,1073751940,2330,2320,2330,2320,2
|
|
20230726,120700,1073747290,2320,2325,2325,2320,582
|
|
20230726,120600,1072394160,2330,2330,2330,2330,43
|
|
20230726,120500,1072293970,2335,2330,2335,2330,1000
|
|
20230726,120400,1069961755,2320,2330,2330,2320,2801
|
|
20230726,120300,1063459050,2330,2330,2330,2330,0
|
|
20230726,120200,1063459050,2330,2330,2330,2330,30
|
|
20230726,120100,1063389150,2330,2330,2330,2330,1
|
|
20230726,120000,1063386820,2325,2330,2330,2325,610
|
|
20230726,115900,1061968520,2330,2330,2330,2330,1
|
|
20230726,115800,1061966190,2320,2320,2320,2320,0
|
|
20230726,115700,1061966190,2320,2320,2320,2320,0
|
|
20230726,115600,1061966190,2320,2325,2325,2315,2550
|
|
20230726,115500,1056057000,2320,2320,2320,2320,0
|
|
20230726,115400,1056057000,2320,2325,2325,2320,3000
|
|
20230726,115300,1049095215,2325,2325,2325,2325,0
|
|
20230726,115200,1049095215,2325,2325,2325,2325,0
|
|
20230726,115100,1049095215,2325,2330,2330,2325,454
|
|
20230726,115000,1048038395,2335,2330,2335,2330,218
|
|
20230726,114900,1047529415,2330,2340,2340,2330,273
|
|
20230726,114800,1046891960,2340,2340,2340,2340,0
|
|
20230726,114700,1046891960,2340,2340,2340,2340,26
|
|
20230726,114600,1046831120,2340,2340,2340,2340,91
|
|
20230726,114500,1046618180,2340,2340,2340,2335,88
|
|
20230726,114400,1046412265,2345,2340,2345,2340,4
|
|
20230726,114300,1046402900,2340,2345,2345,2340,51
|
|
20230726,114200,1046283555,2340,2340,2340,2340,49
|
|
20230726,114100,1046168895,2345,2340,2345,2340,110
|
|
20230726,114000,1045910995,2340,2340,2340,2340,1344
|
|
20230726,113900,1042766035,2340,2335,2340,2335,3029
|
|
20230726,113800,1035692830,2330,2325,2330,2325,2341
|
|
20230726,113700,1030238850,2320,2320,2320,2320,6850
|
|
20230726,113600,1014346850,2320,2320,2320,2320,110
|
|
20230726,113500,1014091650,2320,2320,2320,2320,98
|
|
20230726,113400,1013864290,2320,2320,2320,2320,111
|
|
20230726,113300,1013606770,2320,2320,2320,2320,0
|
|
20230726,113200,1013606770,2320,2320,2320,2320,179
|
|
20230726,113100,1013191490,2315,2315,2315,2315,0
|
|
20230726,113000,1013191490,2315,2315,2315,2315,1000
|
|
20230726,112900,1010876490,2320,2315,2320,2315,3700
|
|
20230726,112800,1002310910,2320,2320,2320,2320,1
|
|
20230726,112700,1002308590,2315,2315,2315,2315,0
|
|
20230726,112600,1002308590,2315,2315,2315,2315,89
|
|
20230726,112500,1002102555,2315,2315,2315,2315,911
|
|
20230726,112400,999993590,2315,2315,2315,2315,345
|
|
20230726,112300,999194915,2320,2320,2320,2320,349
|
|
20230726,112200,998385235,2320,2320,2320,2320,1
|
|
20230726,112100,998382915,2320,2320,2320,2320,0
|
|
20230726,112000,998382915,2320,2315,2320,2315,210
|
|
20230726,111900,997896215,2320,2320,2320,2315,705
|
|
20230726,111800,996261445,2325,2320,2325,2320,1005
|
|
20230726,111700,993929820,2325,2325,2325,2325,94
|
|
20230726,111600,993711270,2325,2325,2325,2325,43
|
|
20230726,111500,993611295,2325,2320,2325,2320,2
|
|
20230726,111400,993606650,2325,2325,2325,2325,0
|
|
20230726,111300,993606650,2325,2325,2325,2325,12
|
|
20230726,111200,993578750,2320,2330,2330,2320,66
|
|
20230726,111100,993425560,2330,2325,2330,2325,50
|
|
20230726,111000,993309090,2330,2325,2330,2325,107
|
|
20230726,110900,993060305,2335,2315,2335,2310,758
|
|
20230726,110800,991307500,2315,2325,2325,2315,3499
|
|
20230726,110700,983202025,2330,2330,2330,2330,20
|
|
20230726,110600,983155425,2330,2330,2330,2325,3200
|
|
20230726,110500,975707920,2330,2330,2330,2330,20
|
|
20230726,110400,975661320,2330,2330,2330,2330,1602
|
|
20230726,110300,971928660,2330,2330,2330,2330,390
|
|
20230726,110200,971019960,2335,2335,2335,2335,101
|
|
20230726,110100,970784125,2335,2335,2335,2335,50
|
|
20230726,110000,970667375,2340,2335,2340,2335,641
|
|
20230726,105900,969170040,2335,2315,2335,2300,7800
|
|
20230726,105800,951179955,2325,2340,2350,2315,70205
|
|
20230726,105700,787347380,2340,2355,2355,2340,4365
|
|
20230726,105600,777127900,2355,2360,2360,2355,550
|
|
20230726,105500,775832400,2360,2360,2360,2360,511
|
|
20230726,105400,774626440,2360,2360,2360,2360,340
|
|
20230726,105300,773824040,2365,2365,2365,2365,1
|
|
20230726,105200,773821675,2365,2365,2365,2365,284
|
|
20230726,105100,773150015,2365,2365,2365,2365,85
|
|
20230726,105000,772948990,2360,2360,2360,2360,400
|
|
20230726,104900,772004990,2350,2350,2350,2350,2826
|
|
20230726,104800,765363890,2340,2340,2340,2335,2573
|
|
20230726,104700,759350070,2335,2335,2335,2335,3268
|
|
20230726,104600,751719290,2335,2330,2335,2330,3111
|
|
20230726,104500,744458785,2325,2330,2330,2325,910
|
|
20230726,104400,742339235,2325,2330,2330,2325,964
|
|
20230726,104300,740093155,2330,2325,2335,2325,9033
|
|
20230726,104200,719051270,2330,2325,2330,2325,1001
|
|
20230726,104100,716723940,2330,2330,2330,2330,1010
|
|
20230726,104000,714370640,2325,2325,2325,2325,350
|
|
20230726,103900,713556890,2330,2325,2330,2325,5810
|
|
20230726,103800,700048535,2325,2335,2335,2325,1369
|
|
20230726,103700,696865600,2325,2320,2325,2315,17223
|
|
20230726,103600,656866875,2320,2325,2325,2320,2052
|
|
20230726,103500,652098975,2330,2330,2330,2330,1180
|
|
20230726,103400,649349575,2330,2330,2330,2330,33
|
|
20230726,103300,649272685,2330,2320,2330,2315,2609
|
|
20230726,103200,643221975,2315,2325,2325,2315,3128
|
|
20230726,103100,635956460,2325,2325,2330,2325,3938
|
|
20230726,103000,626800605,2325,2335,2335,2325,507
|
|
20230726,102900,625618430,2340,2330,2340,2325,1557
|
|
20230726,102800,621998065,2340,2340,2340,2340,571
|
|
20230726,102700,620661925,2330,2325,2335,2325,4427
|
|
20230726,102600,610362895,2325,2335,2335,2320,1521
|
|
20230726,102500,606829290,2340,2340,2340,2340,0
|
|
20230726,102400,606829290,2340,2345,2345,2340,1001
|
|
20230726,102300,604486945,2330,2350,2350,2330,3539
|
|
20230726,102200,596227845,2350,2355,2355,2350,400
|
|
20230726,102100,595286345,2345,2350,2350,2345,11083
|
|
20230726,102000,569260295,2355,2355,2355,2355,509
|
|
20230726,101900,568061600,2355,2360,2360,2355,5463
|
|
20230726,101800,555193920,2365,2375,2375,2365,666
|
|
20230726,101700,553614600,2365,2370,2370,2365,1495
|
|
20230726,101600,550077880,2375,2370,2375,2370,43
|
|
20230726,101500,549975965,2375,2380,2380,2375,88
|
|
20230726,101400,549766960,2375,2375,2375,2375,4815
|
|
20230726,101300,538331335,2375,2375,2375,2375,0
|
|
20230726,101200,538331335,2375,2365,2380,2365,2863
|
|
20230726,101100,531558525,2360,2365,2365,2360,873
|
|
20230726,101000,529498130,2355,2365,2365,2355,10730
|
|
20230726,100900,504191580,2365,2380,2380,2365,5873
|
|
20230726,100800,490296585,2380,2375,2380,2375,502
|
|
20230726,100700,489103335,2385,2385,2385,2385,1
|
|
20230726,100600,489100950,2390,2370,2390,2370,6187
|
|
20230726,100500,474335880,2375,2370,2375,2370,359
|
|
20230726,100400,473483395,2370,2375,2375,2370,7210
|
|
20230726,100300,456394920,2375,2380,2380,2370,1694
|
|
20230726,100200,452373015,2375,2375,2375,2375,1203
|
|
20230726,100100,449515890,2380,2390,2390,2380,5698
|
|
20230726,100000,435953925,2390,2385,2390,2385,2293
|
|
20230726,095900,430484800,2390,2385,2390,2385,2001
|
|
20230726,095800,425712410,2385,2390,2390,2385,127
|
|
20230726,095700,425409015,2390,2390,2390,2390,114
|
|
20230726,095600,425136555,2390,2400,2400,2390,1985
|
|
20230726,095500,420392395,2390,2390,2390,2390,250
|
|
20230726,095400,419794895,2390,2390,2390,2390,500
|
|
20230726,095300,418599895,2390,2405,2405,2390,673
|
|
20230726,095200,416989990,2400,2405,2405,2400,51
|
|
20230726,095100,416867340,2405,2395,2405,2395,201
|
|
20230726,095000,416385935,2395,2395,2395,2395,257
|
|
20230726,094900,415770420,2395,2405,2405,2395,7955
|
|
20230726,094800,396687395,2405,2405,2405,2405,1000
|
|
20230726,094700,394282395,2405,2405,2405,2405,53
|
|
20230726,094600,394154930,2405,2405,2405,2400,1221
|
|
20230726,094500,391219525,2405,2405,2405,2405,1091
|
|
20230726,094400,388595670,2405,2405,2405,2405,259
|
|
20230726,094300,387972775,2405,2405,2405,2405,0
|
|
20230726,094200,387972775,2405,2405,2405,2405,0
|
|
20230726,094100,387972775,2405,2405,2405,2400,236
|
|
20230726,094000,387405695,2405,2400,2405,2400,5186
|
|
20230726,093900,374943770,2400,2395,2400,2395,5464
|
|
20230726,093800,361857140,2395,2380,2395,2375,3378
|
|
20230726,093700,353790410,2395,2385,2395,2375,2946
|
|
20230726,093600,346768035,2375,2375,2375,2375,520
|
|
20230726,093500,345533035,2385,2380,2385,2375,614
|
|
20230726,093400,344074730,2385,2375,2385,2375,530
|
|
20230726,093300,342815680,2375,2395,2395,2375,5015
|
|
20230726,093200,330904350,2375,2385,2385,2375,2500
|
|
20230726,093100,324949720,2385,2385,2385,2380,1385
|
|
20230726,093000,321652540,2380,2395,2395,2380,9050
|
|
20230726,092900,300056875,2390,2390,2390,2390,1458
|
|
20230726,092800,296572255,2390,2390,2390,2390,2313
|
|
20230726,092700,291044185,2380,2380,2390,2375,5410
|
|
20230726,092600,278169775,2380,2375,2390,2375,3243
|
|
20230726,092500,270456525,2375,2375,2375,2365,8634
|
|
20230726,092400,250013580,2375,2375,2380,2370,4137
|
|
20230726,092300,240191560,2380,2380,2380,2375,561
|
|
20230726,092200,238857690,2380,2380,2380,2355,5621
|
|
20230726,092100,225526810,2380,2375,2380,2370,7036
|
|
20230726,092000,208822720,2375,2380,2380,2370,9456
|
|
20230726,091900,186368935,2375,2390,2390,2375,3766
|
|
20230726,091800,177405800,2380,2385,2385,2380,3005
|
|
20230726,091700,170252845,2395,2385,2395,2380,24123
|
|
20230726,091600,112729470,2385,2405,2405,2385,2486
|
|
20230726,091500,106789130,2405,2390,2405,2390,407
|
|
20230726,091400,105814825,2405,2400,2405,2390,5211
|
|
20230726,091300,93340125,2400,2400,2400,2400,608
|
|
20230726,091200,91880925,2400,2405,2405,2390,6065
|
|
20230726,091100,77330715,2420,2415,2420,2415,100
|
|
20230726,091000,77088725,2430,2425,2430,2400,3357
|
|
20230726,090900,69014305,2445,2435,2445,2430,1331
|
|
20230726,090800,65765070,2440,2435,2445,2430,1219
|
|
20230726,090700,62794655,2435,2440,2440,2410,4519
|
|
20230726,090600,51893235,2440,2430,2450,2400,6404
|
|
20230726,090500,36433810,2430,2445,2450,2430,877
|
|
20230726,090400,34299105,2450,2445,2450,2445,843
|
|
20230726,090300,32237960,2465,2450,2465,2405,6103
|
|
20230726,090200,17383965,2465,2470,2470,2455,4000
|
|
20230726,090100,7538180,2480,2475,2480,2470,2425
|
|
20230726,090000,1545040,2480,2480,2480,2480,611
|