605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190200,1328340590,5870,5870,5870,5870,922
|
|
20230726,190100,1328340590,5870,5870,5870,5870,0
|
|
20230726,190000,1328340590,5870,5870,5870,5870,0
|
|
20230726,185900,1328340590,5870,5870,5870,5870,0
|
|
20230726,185800,1328340590,5870,5870,5870,5870,0
|
|
20230726,185700,1328340590,5870,5870,5870,5870,0
|
|
20230726,185600,1328340590,5870,5870,5870,5870,0
|
|
20230726,185500,1328340590,5870,5870,5870,5870,0
|
|
20230726,185400,1328340590,5870,5870,5870,5870,0
|
|
20230726,185300,1328340590,5870,5870,5870,5870,0
|
|
20230726,185200,1328340590,5870,5870,5870,5870,0
|
|
20230726,185100,1328340590,5870,5870,5870,5870,0
|
|
20230726,185000,1328340590,5870,5870,5870,5870,0
|
|
20230726,184900,1328340590,5870,5870,5870,5870,0
|
|
20230726,184800,1328340590,5870,5870,5870,5870,0
|
|
20230726,184700,1328340590,5870,5870,5870,5870,0
|
|
20230726,184600,1328340590,5870,5870,5870,5870,0
|
|
20230726,184500,1328340590,5870,5870,5870,5870,0
|
|
20230726,184400,1328340590,5870,5870,5870,5870,0
|
|
20230726,184300,1328340590,5870,5870,5870,5870,0
|
|
20230726,184200,1328340590,5870,5870,5870,5870,0
|
|
20230726,184100,1328340590,5870,5870,5870,5870,0
|
|
20230726,184000,1328340590,5870,5870,5870,5870,0
|
|
20230726,183900,1328340590,5870,5870,5870,5870,0
|
|
20230726,183800,1328340590,5870,5870,5870,5870,0
|
|
20230726,183700,1328340590,5870,5870,5870,5870,0
|
|
20230726,183600,1328340590,5870,5870,5870,5870,0
|
|
20230726,183500,1328340590,5870,5870,5870,5870,0
|
|
20230726,183400,1328340590,5870,5870,5870,5870,0
|
|
20230726,183300,1328340590,5870,5870,5870,5870,0
|
|
20230726,183200,1328340590,5870,5870,5870,5870,922
|
|
20230726,183100,1328340590,5870,5870,5870,5870,0
|
|
20230726,183000,1328340590,5870,5870,5870,5870,0
|
|
20230726,182900,1328340590,5870,5870,5870,5870,0
|
|
20230726,182800,1328340590,5870,5870,5870,5870,0
|
|
20230726,182700,1328340590,5870,5870,5870,5870,0
|
|
20230726,182600,1328340590,5870,5870,5870,5870,0
|
|
20230726,182500,1328340590,5870,5870,5870,5870,0
|
|
20230726,182400,1328340590,5870,5870,5870,5870,0
|
|
20230726,182300,1328340590,5870,5870,5870,5870,0
|
|
20230726,182200,1328340590,5870,5870,5870,5870,0
|
|
20230726,182100,1328340590,5870,5870,5870,5870,0
|
|
20230726,182000,1328340590,5870,5870,5870,5870,0
|
|
20230726,181900,1328340590,5870,5870,5870,5870,0
|
|
20230726,181800,1328340590,5870,5870,5870,5870,0
|
|
20230726,181700,1328340590,5870,5870,5870,5870,0
|
|
20230726,181600,1328340590,5870,5870,5870,5870,0
|
|
20230726,181500,1328340590,5870,5870,5870,5870,0
|
|
20230726,181400,1328340590,5870,5870,5870,5870,0
|
|
20230726,181300,1328340590,5870,5870,5870,5870,0
|
|
20230726,181200,1328340590,5870,5870,5870,5870,0
|
|
20230726,181100,1328340590,5870,5870,5870,5870,0
|
|
20230726,181000,1328340590,5870,5870,5870,5870,0
|
|
20230726,180900,1328340590,5870,5870,5870,5870,0
|
|
20230726,180800,1328340590,5870,5870,5870,5870,0
|
|
20230726,180700,1328340590,5870,5870,5870,5870,0
|
|
20230726,180600,1328340590,5870,5870,5870,5870,0
|
|
20230726,180500,1328340590,5870,5870,5870,5870,0
|
|
20230726,180400,1328340590,5870,5870,5870,5870,0
|
|
20230726,180300,1328340590,5870,5870,5870,5870,0
|
|
20230726,180200,1328340590,5870,5870,5870,5870,922
|
|
20230726,180100,1328340590,5870,5870,5870,5870,0
|
|
20230726,180000,1328340590,5870,5870,5870,5870,0
|
|
20230726,175900,1328340590,5870,5870,5870,5870,0
|
|
20230726,175800,1328340590,5870,5870,5870,5870,0
|
|
20230726,175700,1328340590,5870,5870,5870,5870,0
|
|
20230726,175600,1328340590,5870,5870,5870,5870,0
|
|
20230726,175500,1328340590,5870,5870,5870,5870,0
|
|
20230726,175400,1328340590,5870,5870,5870,5870,0
|
|
20230726,175300,1328340590,5870,5870,5870,5870,0
|
|
20230726,175200,1328340590,5870,5870,5870,5870,0
|
|
20230726,175100,1328340590,5870,5870,5870,5870,0
|
|
20230726,175000,1328340590,5870,5870,5870,5870,0
|
|
20230726,174900,1328340590,5870,5870,5870,5870,0
|
|
20230726,174800,1328340590,5870,5870,5870,5870,0
|
|
20230726,174700,1328340590,5870,5870,5870,5870,0
|
|
20230726,174600,1328340590,5870,5870,5870,5870,0
|
|
20230726,174500,1328340590,5870,5870,5870,5870,0
|
|
20230726,174400,1328340590,5870,5870,5870,5870,0
|
|
20230726,174300,1328340590,5870,5870,5870,5870,0
|
|
20230726,174200,1328340590,5870,5870,5870,5870,0
|
|
20230726,174100,1328340590,5870,5870,5870,5870,0
|
|
20230726,174000,1328340590,5870,5870,5870,5870,0
|
|
20230726,173900,1328340590,5870,5870,5870,5870,0
|
|
20230726,173800,1328340590,5870,5870,5870,5870,0
|
|
20230726,173700,1328340590,5870,5870,5870,5870,0
|
|
20230726,173600,1328340590,5870,5870,5870,5870,0
|
|
20230726,173500,1328340590,5870,5870,5870,5870,0
|
|
20230726,173400,1328340590,5870,5870,5870,5870,0
|
|
20230726,173300,1328340590,5870,5870,5870,5870,0
|
|
20230726,173200,1328340590,5870,5870,5870,5870,922
|
|
20230726,173100,1328340590,5870,5870,5870,5870,0
|
|
20230726,173000,1328340590,5870,5870,5870,5870,0
|
|
20230726,172900,1328340590,5870,5870,5870,5870,0
|
|
20230726,172800,1328340590,5870,5870,5870,5870,0
|
|
20230726,172700,1328340590,5870,5870,5870,5870,0
|
|
20230726,172600,1328340590,5870,5870,5870,5870,0
|
|
20230726,172500,1328340590,5870,5870,5870,5870,0
|
|
20230726,172400,1328340590,5870,5870,5870,5870,0
|
|
20230726,172300,1328340590,5870,5870,5870,5870,0
|
|
20230726,172200,1328340590,5870,5870,5870,5870,0
|
|
20230726,172100,1328340590,5870,5870,5870,5870,0
|
|
20230726,172000,1328340590,5870,5870,5870,5870,0
|
|
20230726,171900,1328340590,5870,5870,5870,5870,0
|
|
20230726,171800,1328340590,5870,5870,5870,5870,0
|
|
20230726,171700,1328340590,5870,5870,5870,5870,0
|
|
20230726,171600,1328340590,5870,5870,5870,5870,0
|
|
20230726,171500,1328340590,5870,5870,5870,5870,0
|
|
20230726,171400,1328340590,5870,5870,5870,5870,0
|
|
20230726,171300,1328340590,5870,5870,5870,5870,0
|
|
20230726,171200,1328340590,5870,5870,5870,5870,0
|
|
20230726,171100,1328340590,5870,5870,5870,5870,0
|
|
20230726,171000,1328340590,5870,5870,5870,5870,0
|
|
20230726,170900,1328340590,5870,5870,5870,5870,0
|
|
20230726,170800,1328340590,5870,5870,5870,5870,0
|
|
20230726,170700,1328340590,5870,5870,5870,5870,0
|
|
20230726,170600,1328340590,5870,5870,5870,5870,0
|
|
20230726,170500,1328340590,5870,5870,5870,5870,0
|
|
20230726,170400,1328340590,5870,5870,5870,5870,0
|
|
20230726,170300,1328340590,5870,5870,5870,5870,0
|
|
20230726,170200,1328340590,5870,5870,5870,5870,922
|
|
20230726,170100,1328340590,5870,5870,5870,5870,0
|
|
20230726,170000,1328340590,5870,5870,5870,5870,0
|
|
20230726,165900,1328340590,5870,5870,5870,5870,0
|
|
20230726,165800,1328340590,5870,5870,5870,5870,0
|
|
20230726,165700,1328340590,5870,5870,5870,5870,0
|
|
20230726,165600,1328340590,5870,5870,5870,5870,0
|
|
20230726,165500,1328340590,5870,5870,5870,5870,0
|
|
20230726,165400,1328340590,5870,5870,5870,5870,0
|
|
20230726,165300,1328340590,5870,5870,5870,5870,0
|
|
20230726,165200,1328340590,5870,5870,5870,5870,0
|
|
20230726,165100,1328340590,5870,5870,5870,5870,0
|
|
20230726,165000,1328340590,5870,5870,5870,5870,0
|
|
20230726,164900,1328340590,5870,5870,5870,5870,0
|
|
20230726,164800,1328340590,5870,5870,5870,5870,0
|
|
20230726,164700,1328340590,5870,5870,5870,5870,0
|
|
20230726,164600,1328340590,5870,5870,5870,5870,0
|
|
20230726,164500,1328340590,5870,5870,5870,5870,0
|
|
20230726,164400,1328340590,5870,5870,5870,5870,0
|
|
20230726,164300,1328340590,5870,5870,5870,5870,0
|
|
20230726,164200,1328340590,5870,5870,5870,5870,0
|
|
20230726,164100,1328340590,5870,5870,5870,5870,0
|
|
20230726,164000,1328340590,5870,5870,5870,5870,0
|
|
20230726,163900,1328340590,5870,5870,5870,5870,0
|
|
20230726,163800,1328340590,5870,5870,5870,5870,0
|
|
20230726,163700,1328340590,5870,5870,5870,5870,0
|
|
20230726,163600,1328340590,5870,5870,5870,5870,0
|
|
20230726,163500,1328340590,5870,5870,5870,5870,0
|
|
20230726,163400,1328340590,5870,5870,5870,5870,0
|
|
20230726,163300,1328340590,5870,5870,5870,5870,0
|
|
20230726,163200,1328340590,5870,5870,5870,5870,922
|
|
20230726,163100,1328340590,5870,5870,5870,5870,0
|
|
20230726,163000,1328340590,5870,5870,5870,5870,0
|
|
20230726,162900,1328340590,5870,5870,5870,5870,0
|
|
20230726,162800,1328340590,5870,5870,5870,5870,0
|
|
20230726,162700,1328340590,5870,5870,5870,5870,0
|
|
20230726,162600,1328340590,5870,5870,5870,5870,0
|
|
20230726,162500,1328340590,5870,5870,5870,5870,0
|
|
20230726,162400,1328340590,5870,5870,5870,5870,0
|
|
20230726,162300,1328340590,5870,5870,5870,5870,0
|
|
20230726,162200,1328340590,5870,5870,5870,5870,0
|
|
20230726,162100,1328340590,5870,5870,5870,5870,0
|
|
20230726,162000,1328340590,5870,5870,5870,5870,0
|
|
20230726,161900,1328340590,5870,5870,5870,5870,0
|
|
20230726,161800,1328340590,5870,5870,5870,5870,0
|
|
20230726,161700,1328340590,5870,5870,5870,5870,0
|
|
20230726,161600,1328340590,5870,5870,5870,5870,0
|
|
20230726,161500,1328340590,5870,5870,5870,5870,0
|
|
20230726,161400,1328340590,5870,5870,5870,5870,0
|
|
20230726,161300,1328340590,5870,5870,5870,5870,0
|
|
20230726,161200,1328340590,5870,5870,5870,5870,0
|
|
20230726,161100,1328340590,5870,5870,5870,5870,0
|
|
20230726,161000,1328340590,5870,5870,5870,5870,0
|
|
20230726,160900,1328340590,5870,5870,5870,5870,0
|
|
20230726,160800,1328340590,5870,5870,5870,5870,0
|
|
20230726,160700,1328340590,5870,5870,5870,5870,0
|
|
20230726,160600,1328340590,5870,5870,5870,5870,0
|
|
20230726,160500,1328340590,5870,5870,5870,5870,0
|
|
20230726,160400,1328340590,5870,5870,5870,5870,0
|
|
20230726,160300,1328340590,5870,5870,5870,5870,0
|
|
20230726,160200,1328340590,5870,5870,5870,5870,922
|
|
20230726,160100,1328340590,5870,5870,5870,5870,0
|
|
20230726,160000,1328340590,5870,5870,5870,5870,0
|
|
20230726,155900,1328340590,5870,5870,5870,5870,0
|
|
20230726,155800,1328340590,5870,5870,5870,5870,0
|
|
20230726,155700,1328340590,5870,5870,5870,5870,0
|
|
20230726,155600,1328340590,5870,5870,5870,5870,0
|
|
20230726,155500,1328340590,5870,5870,5870,5870,0
|
|
20230726,155400,1328340590,5870,5870,5870,5870,0
|
|
20230726,155300,1328340590,5870,5870,5870,5870,0
|
|
20230726,155200,1328340590,5870,5870,5870,5870,0
|
|
20230726,155100,1328340590,5870,5870,5870,5870,0
|
|
20230726,155000,1328340590,5870,5870,5870,5870,0
|
|
20230726,154900,1328340590,5870,5870,5870,5870,0
|
|
20230726,154800,1328340590,5870,5870,5870,5870,0
|
|
20230726,154700,1328340590,5870,5870,5870,5870,0
|
|
20230726,154600,1328340590,5870,5870,5870,5870,0
|
|
20230726,154500,1328340590,5870,5870,5870,5870,0
|
|
20230726,154400,1328340590,5870,5870,5870,5870,0
|
|
20230726,154300,1328340590,5870,5870,5870,5870,0
|
|
20230726,154200,1328340590,5870,5870,5870,5870,0
|
|
20230726,154100,1328340590,5870,5870,5870,5870,0
|
|
20230726,154000,1328340590,5870,5870,5870,5870,0
|
|
20230726,153900,1328340590,5870,5870,5870,5870,0
|
|
20230726,153800,1328340590,5870,5870,5870,5870,0
|
|
20230726,153700,1328340590,5870,5870,5870,5870,0
|
|
20230726,153600,1328340590,5870,5870,5870,5870,0
|
|
20230726,153500,1328340590,5870,5870,5870,5870,0
|
|
20230726,153400,1328340590,5870,5870,5870,5870,0
|
|
20230726,153300,1328340590,5870,5870,5870,5870,0
|
|
20230726,153200,1328340590,5870,5870,5870,5870,922
|
|
20230726,153100,1328340590,5870,5870,5870,5870,0
|
|
20230726,153000,1328340590,5870,5870,5870,5870,922
|
|
20230726,152900,1322928450,5860,5860,5860,5860,0
|
|
20230726,152800,1322928450,5860,5860,5860,5860,0
|
|
20230726,152700,1322928450,5860,5860,5860,5860,0
|
|
20230726,152600,1322928450,5860,5860,5860,5860,0
|
|
20230726,152500,1322928450,5860,5860,5860,5860,0
|
|
20230726,152400,1322928450,5860,5860,5860,5860,0
|
|
20230726,152300,1322928450,5860,5860,5860,5860,0
|
|
20230726,152200,1322928450,5860,5860,5860,5860,0
|
|
20230726,152100,1322928450,5860,5860,5860,5860,0
|
|
20230726,152000,1322928450,5860,5860,5860,5860,0
|
|
20230726,151900,1322928450,5860,5860,5860,5860,0
|
|
20230726,151800,1322928450,5860,5860,5860,5860,0
|
|
20230726,151700,1322928450,5860,5860,5860,5850,111
|
|
20230726,151600,1322278080,5860,5860,5880,5860,47
|
|
20230726,151500,1322002060,5820,5820,5820,5820,208
|
|
20230726,151400,1320791500,5790,5800,5800,5790,186
|
|
20230726,151300,1319714450,5790,5790,5810,5750,817
|
|
20230726,151200,1314988100,5800,5800,5800,5800,537
|
|
20230726,151100,1311873500,5800,5800,5800,5800,0
|
|
20230726,151000,1311873500,5800,5750,5800,5750,138
|
|
20230726,150900,1311079930,5740,5780,5780,5740,828
|
|
20230726,150800,1306318540,5780,5780,5780,5780,0
|
|
20230726,150700,1306318540,5780,5780,5780,5780,300
|
|
20230726,150600,1304584540,5780,5810,5810,5780,759
|
|
20230726,150500,1300192150,5810,5800,5810,5800,453
|
|
20230726,150400,1297560750,5800,5830,5830,5800,333
|
|
20230726,150300,1295628230,5830,5830,5830,5830,0
|
|
20230726,150200,1295628230,5830,5830,5830,5830,12
|
|
20230726,150100,1295558270,5830,5830,5830,5830,5
|
|
20230726,150000,1295529120,5810,5810,5810,5810,134
|
|
20230726,145900,1294750580,5840,5840,5840,5840,0
|
|
20230726,145800,1294750580,5840,5830,5840,5830,623
|
|
20230726,145700,1291113460,5830,5830,5830,5830,212
|
|
20230726,145600,1289877500,5830,5830,5830,5830,0
|
|
20230726,145500,1289877500,5830,5830,5830,5830,0
|
|
20230726,145400,1289877500,5830,5800,5830,5800,47
|
|
20230726,145300,1289604850,5800,5790,5830,5790,182
|
|
20230726,145200,1288550370,5820,5820,5820,5820,5
|
|
20230726,145100,1288521270,5790,5800,5800,5790,242
|
|
20230726,145000,1287118320,5820,5820,5820,5820,1
|
|
20230726,144900,1287112500,5790,5790,5790,5790,1
|
|
20230726,144800,1287106710,5820,5820,5820,5820,50
|
|
20230726,144700,1286815710,5820,5820,5820,5820,5
|
|
20230726,144600,1286786610,5790,5790,5790,5790,0
|
|
20230726,144500,1286786610,5790,5790,5790,5790,4200
|
|
20230726,144400,1262468610,5820,5820,5820,5820,40
|
|
20230726,144300,1262235810,5840,5840,5840,5840,300
|
|
20230726,144200,1260483810,5840,5840,5840,5840,0
|
|
20230726,144100,1260483810,5840,5840,5840,5840,103
|
|
20230726,144000,1259882290,5810,5820,5820,5790,1404
|
|
20230726,143900,1251746450,5820,5820,5820,5820,1
|
|
20230726,143800,1251740630,5820,5820,5820,5820,500
|
|
20230726,143700,1248830630,5850,5850,5860,5850,131
|
|
20230726,143600,1248063600,5850,5840,5860,5840,696
|
|
20230726,143500,1243993090,5840,5820,5840,5800,1307
|
|
20230726,143400,1236364470,5840,5840,5840,5840,1
|
|
20230726,143300,1236358630,5860,5860,5860,5860,1
|
|
20230726,143200,1236352770,5860,5860,5860,5860,0
|
|
20230726,143100,1236352770,5860,5860,5860,5860,0
|
|
20230726,143000,1236352770,5860,5860,5860,5860,3401
|
|
20230726,142900,1216422910,5860,5860,5880,5860,1364
|
|
20230726,142800,1208414150,5840,5850,5850,5840,289
|
|
20230726,142700,1206725500,5850,5820,5850,5790,471
|
|
20230726,142600,1203983400,5790,5800,5830,5790,878
|
|
20230726,142500,1198872240,5790,5790,5790,5790,0
|
|
20230726,142400,1198872240,5790,5790,5790,5790,1
|
|
20230726,142300,1198866450,5810,5810,5810,5810,5
|
|
20230726,142200,1198837400,5830,5830,5830,5830,5
|
|
20230726,142100,1198808250,5830,5820,5830,5810,3028
|
|
20230726,142000,1181156560,5820,5820,5820,5820,0
|
|
20230726,141900,1181156560,5820,5820,5820,5820,0
|
|
20230726,141800,1181156560,5820,5830,5830,5820,1095
|
|
20230726,141700,1174777210,5830,5810,5830,5810,1172
|
|
20230726,141600,1167950690,5800,5800,5800,5800,100
|
|
20230726,141500,1167370690,5780,5780,5780,5680,8138
|
|
20230726,141400,1120823100,5780,5750,5780,5730,403
|
|
20230726,141300,1118503520,5710,5760,5760,5710,5720
|
|
20230726,141200,1085736010,5760,5800,5800,5760,19
|
|
20230726,141100,1085626370,5800,5800,5800,5800,5
|
|
20230726,141000,1085597370,5810,5810,5810,5810,7
|
|
20230726,140900,1085556700,5830,5790,5830,5790,12
|
|
20230726,140800,1085486990,5790,5750,5790,5750,443
|
|
20230726,140700,1082931260,5750,5750,5750,5750,0
|
|
20230726,140600,1082931260,5750,5780,5780,5750,47
|
|
20230726,140500,1082659630,5790,5790,5790,5790,105
|
|
20230726,140400,1082051680,5820,5810,5820,5810,520
|
|
20230726,140300,1079025480,5810,5800,5810,5800,33
|
|
20230726,140200,1078834070,5800,5760,5800,5760,314
|
|
20230726,140100,1077022300,5760,5750,5760,5750,559
|
|
20230726,140000,1073805170,5740,5720,5740,5710,1403
|
|
20230726,135900,1065764540,5720,5710,5720,5710,202
|
|
20230726,135800,1064610620,5710,5740,5740,5710,456
|
|
20230726,135700,1062004140,5730,5730,5730,5730,150
|
|
20230726,135600,1061144640,5730,5730,5730,5730,66
|
|
20230726,135500,1060766460,5710,5710,5710,5710,21
|
|
20230726,135400,1060646550,5710,5720,5740,5710,1790
|
|
20230726,135300,1050378750,5720,5720,5720,5720,172
|
|
20230726,135200,1049394910,5720,5730,5730,5720,343
|
|
20230726,135100,1047432570,5720,5770,5770,5710,4450
|
|
20230726,135000,1021900980,5770,5790,5790,5760,187
|
|
20230726,134900,1020822930,5760,5760,5760,5760,4
|
|
20230726,134800,1020799890,5760,5760,5760,5760,202
|
|
20230726,134700,1019636370,5810,5810,5810,5810,1
|
|
20230726,134600,1019630560,5800,5800,5800,5800,1
|
|
20230726,134500,1019624760,5800,5750,5800,5750,863
|
|
20230726,134400,1014628310,5750,5750,5750,5750,23
|
|
20230726,134300,1014496060,5750,5770,5770,5750,2000
|
|
20230726,134200,1002988760,5800,5780,5800,5780,200
|
|
20230726,134100,1001829610,5770,5770,5770,5770,95
|
|
20230726,134000,1001281460,5770,5770,5770,5770,648
|
|
20230726,133900,997542500,5760,5760,5760,5760,0
|
|
20230726,133800,997542500,5760,5800,5800,5760,474
|
|
20230726,133700,994807780,5820,5790,5820,5770,733
|
|
20230726,133600,990566180,5820,5830,5830,5820,1023
|
|
20230726,133500,984602120,5850,5850,5850,5790,2027
|
|
20230726,133400,972773990,5900,5820,5900,5820,2096
|
|
20230726,133300,960482660,5840,5840,5840,5840,12
|
|
20230726,133200,960412580,5810,5820,5820,5810,200
|
|
20230726,133100,959250530,5820,5820,5820,5820,100
|
|
20230726,133000,958668530,5810,5810,5810,5810,0
|
|
20230726,132900,958668530,5810,5810,5850,5810,246
|
|
20230726,132800,957235350,5810,5810,5810,5790,708
|
|
20230726,132700,953131070,5800,5820,5820,5800,170
|
|
20230726,132600,952144670,5820,5820,5820,5820,0
|
|
20230726,132500,952144670,5820,5830,5830,5820,181
|
|
20230726,132400,951089540,5830,5830,5830,5830,0
|
|
20230726,132300,951089540,5830,5850,5850,5830,110
|
|
20230726,132200,950446240,5840,5850,5850,5840,524
|
|
20230726,132100,947386070,5840,5850,5850,5840,250
|
|
20230726,132000,945924440,5850,5850,5860,5850,315
|
|
20230726,131900,944080550,5870,5840,5870,5840,8167
|
|
20230726,131800,896289260,5830,5820,5830,5810,6418
|
|
20230726,131700,858880900,5810,5820,5820,5810,113
|
|
20230726,131600,858224360,5820,5810,5820,5810,240
|
|
20230726,131500,856827570,5820,5830,5830,5820,201
|
|
20230726,131400,855657740,5830,5820,5830,5810,1023
|
|
20230726,131300,849704510,5780,5810,5820,5780,1863
|
|
20230726,131200,838873730,5810,5810,5810,5810,13
|
|
20230726,131100,838798200,5820,5800,5820,5800,349
|
|
20230726,131000,836770340,5790,5790,5790,5790,10
|
|
20230726,130900,836712440,5780,5780,5780,5780,0
|
|
20230726,130800,836712440,5780,5780,5780,5780,0
|
|
20230726,130700,836712440,5780,5810,5820,5780,200
|
|
20230726,130600,835553210,5800,5800,5800,5800,403
|
|
20230726,130500,833215810,5800,5800,5800,5800,1362
|
|
20230726,130400,825316210,5810,5800,5810,5800,50
|
|
20230726,130300,825025720,5780,5780,5780,5780,199
|
|
20230726,130200,823875500,5790,5790,5790,5790,50
|
|
20230726,130100,823586000,5790,5790,5790,5790,17
|
|
20230726,130000,823487570,5790,5810,5820,5790,461
|
|
20230726,125900,820818090,5820,5810,5820,5810,3
|
|
20230726,125800,820800650,5790,5800,5800,5790,50
|
|
20230726,125700,820511120,5820,5820,5820,5820,10
|
|
20230726,125600,820452920,5820,5820,5820,5820,10
|
|
20230726,125500,820394720,5820,5820,5820,5820,1
|
|
20230726,125400,820388900,5820,5820,5820,5790,141
|
|
20230726,125300,819572330,5820,5790,5820,5790,39
|
|
20230726,125200,819345890,5820,5820,5820,5820,103
|
|
20230726,125100,818746430,5830,5830,5830,5830,0
|
|
20230726,125000,818746430,5830,5800,5830,5800,1042
|
|
20230726,124900,812692640,5800,5790,5800,5790,513
|
|
20230726,124800,809722240,5770,5790,5800,5770,926
|
|
20230726,124700,804372650,5790,5790,5790,5790,100
|
|
20230726,124600,803793650,5780,5780,5780,5780,500
|
|
20230726,124500,800903650,5750,5760,5760,5750,104
|
|
20230726,124400,800305150,5780,5780,5780,5780,16
|
|
20230726,124300,800212670,5740,5750,5750,5740,99
|
|
20230726,124200,799644030,5740,5740,5740,5740,0
|
|
20230726,124100,799644030,5740,5750,5750,5740,509
|
|
20230726,124000,796721990,5740,5770,5770,5740,955
|
|
20230726,123900,791230700,5770,5770,5770,5770,20
|
|
20230726,123800,791115300,5770,5770,5770,5770,100
|
|
20230726,123700,790538300,5770,5770,5770,5770,14
|
|
20230726,123600,790457520,5770,5770,5780,5770,86
|
|
20230726,123500,789961290,5780,5780,5780,5780,1260
|
|
20230726,123400,782678490,5800,5800,5800,5800,1
|
|
20230726,123300,782672690,5780,5780,5780,5780,109
|
|
20230726,123200,782042670,5780,5780,5790,5780,102
|
|
20230726,123100,781453090,5770,5800,5800,5770,450
|
|
20230726,123000,778852440,5810,5810,5810,5810,5
|
|
20230726,122900,778823390,5810,5810,5810,5800,28
|
|
20230726,122800,778660910,5810,5800,5810,5800,160
|
|
20230726,122700,777732890,5810,5810,5810,5810,3
|
|
20230726,122600,777715460,5810,5810,5810,5810,957
|
|
20230726,122500,772155290,5820,5810,5820,5810,30
|
|
20230726,122400,771980740,5810,5800,5810,5800,35
|
|
20230726,122300,771777690,5770,5770,5770,5770,461
|
|
20230726,122200,769117720,5770,5810,5810,5770,12
|
|
20230726,122100,769048440,5830,5830,5830,5830,10
|
|
20230726,122000,768990140,5830,5830,5830,5830,35
|
|
20230726,121900,768786090,5770,5810,5810,5770,40
|
|
20230726,121800,768555050,5800,5810,5810,5790,48
|
|
20230726,121700,768276640,5810,5810,5810,5810,15
|
|
20230726,121600,768189490,5810,5820,5820,5810,74
|
|
20230726,121500,767759100,5860,5820,5860,5820,25
|
|
20230726,121400,767613380,5780,5840,5840,5780,378
|
|
20230726,121300,765427460,5860,5840,5860,5840,3
|
|
20230726,121200,765409900,5860,5840,5860,5840,7
|
|
20230726,121100,765368960,5860,5870,5870,5750,2069
|
|
20230726,121000,753374060,5830,5830,5840,5830,125
|
|
20230726,120900,752645290,5830,5840,5840,5830,33
|
|
20230726,120800,752452700,5850,5850,5850,5850,0
|
|
20230726,120700,752452700,5850,5860,5860,5850,278
|
|
20230726,120600,750825770,5850,5850,5850,5850,0
|
|
20230726,120500,750825770,5850,5840,5850,5840,10
|
|
20230726,120400,750767280,5860,5840,5860,5840,1847
|
|
20230726,120300,739943890,5860,5860,5860,5860,0
|
|
20230726,120200,739943890,5860,5860,5860,5860,0
|
|
20230726,120100,739943890,5860,5850,5860,5850,2
|
|
20230726,120000,739932180,5860,5860,5860,5860,36
|
|
20230726,115900,739721220,5850,5850,5850,5850,0
|
|
20230726,115800,739721220,5850,5850,5850,5850,5
|
|
20230726,115700,739691970,5850,5850,5850,5850,0
|
|
20230726,115600,739691970,5850,5860,5860,5850,3
|
|
20230726,115500,739674410,5810,5860,5860,5810,87
|
|
20230726,115400,739168350,5870,5870,5870,5870,0
|
|
20230726,115300,739168350,5870,5860,5870,5860,37
|
|
20230726,115200,738951520,5860,5840,5860,5840,151
|
|
20230726,115100,738069660,5840,5840,5840,5830,105
|
|
20230726,115000,737456470,5840,5810,5840,5800,232
|
|
20230726,114900,736110780,5800,5830,5830,5800,156
|
|
20230726,114800,735203590,5820,5820,5820,5820,1
|
|
20230726,114700,735197770,5860,5860,5860,5860,96
|
|
20230726,114600,734635210,5870,5870,5870,5870,218
|
|
20230726,114500,733355550,5860,5850,5860,5800,1031
|
|
20230726,114400,727355420,5870,5870,5870,5870,4
|
|
20230726,114300,727331940,5840,5850,5850,5840,6
|
|
20230726,114200,727296880,5850,5850,5850,5850,300
|
|
20230726,114100,725541880,5850,5850,5850,5850,50
|
|
20230726,114000,725249380,5860,5860,5860,5860,0
|
|
20230726,113900,725249380,5860,5860,5860,5860,0
|
|
20230726,113800,725249380,5860,5870,5870,5860,604
|
|
20230726,113700,721705900,5860,5860,5860,5860,52
|
|
20230726,113600,721401180,5870,5850,5870,5850,52
|
|
20230726,113500,721096940,5850,5850,5850,5850,0
|
|
20230726,113400,721096940,5850,5840,5850,5840,921
|
|
20230726,113300,715710490,5840,5840,5840,5840,10
|
|
20230726,113200,715652090,5850,5850,5850,5850,0
|
|
20230726,113100,715652090,5850,5850,5850,5850,140
|
|
20230726,113000,714833090,5850,5870,5870,5850,202
|
|
20230726,112900,713651350,5840,5810,5840,5810,2984
|
|
20230726,112800,696224850,5800,5820,5820,5800,897
|
|
20230726,112700,691020130,5820,5820,5820,5820,2
|
|
20230726,112600,691008490,5820,5820,5820,5820,0
|
|
20230726,112500,691008490,5820,5820,5820,5820,1
|
|
20230726,112400,691002670,5840,5840,5840,5840,2
|
|
20230726,112300,690990990,5840,5830,5840,5830,102
|
|
20230726,112200,690395640,5840,5840,5840,5840,10
|
|
20230726,112100,690337240,5860,5810,5860,5810,30
|
|
20230726,112000,690162190,5810,5820,5820,5810,873
|
|
20230726,111900,685090050,5810,5820,5820,5810,109
|
|
20230726,111800,684456620,5870,5840,5870,5820,461
|
|
20230726,111700,681765560,5820,5820,5820,5820,7
|
|
20230726,111600,681724820,5820,5820,5820,5820,0
|
|
20230726,111500,681724820,5820,5840,5840,5820,219
|
|
20230726,111400,680449860,5840,5840,5840,5840,0
|
|
20230726,111300,680449860,5840,5840,5840,5840,0
|
|
20230726,111200,680449860,5840,5840,5840,5840,112
|
|
20230726,111100,679795780,5840,5820,5850,5820,435
|
|
20230726,111000,677259440,5820,5780,5820,5780,293
|
|
20230726,110900,675565660,5780,5820,5830,5770,163
|
|
20230726,110800,674618980,5830,5840,5840,5830,723
|
|
20230726,110700,670403880,5840,5880,5880,5840,435
|
|
20230726,110600,667862880,5880,5870,5880,5870,35
|
|
20230726,110500,667657420,5870,5870,5870,5870,5
|
|
20230726,110400,667628070,5870,5890,5900,5840,37
|
|
20230726,110300,667411150,5840,5860,5900,5840,569
|
|
20230726,110200,664083450,5830,5850,5860,5830,657
|
|
20230726,110100,660246820,5830,5840,5840,5830,466
|
|
20230726,110000,657525580,5840,5860,5860,5840,603
|
|
20230726,105900,653999980,5880,5880,5880,5880,1
|
|
20230726,105800,653994100,5860,5860,5860,5860,20
|
|
20230726,105700,653876900,5860,5880,5890,5840,65
|
|
20230726,105600,653495570,5890,5920,5920,5860,50
|
|
20230726,105500,653201100,5920,5850,5920,5850,1129
|
|
20230726,105400,646560730,5850,5850,5850,5810,27
|
|
20230726,105300,646403060,5850,5850,5850,5830,602
|
|
20230726,105200,642891360,5850,5820,5850,5770,1379
|
|
20230726,105100,634871570,5820,5750,5820,5720,1251
|
|
20230726,105000,627668300,5740,5760,5830,5740,3167
|
|
20230726,104900,609370780,5740,5740,5740,5740,180
|
|
20230726,104800,608337580,5750,5750,5750,5750,300
|
|
20230726,104700,606612580,5750,5770,5770,5750,2090
|
|
20230726,104600,594591470,5770,5780,5790,5770,458
|
|
20230726,104500,591948520,5770,5760,5770,5760,186
|
|
20230726,104400,590876290,5760,5800,5800,5760,793
|
|
20230726,104300,586308210,5810,5810,5810,5810,210
|
|
20230726,104200,585088110,5810,5790,5810,5780,957
|
|
20230726,104100,579546980,5780,5810,5830,5760,5205
|
|
20230726,104000,549339400,5810,5810,5810,5810,191
|
|
20230726,103900,548229690,5810,5800,5810,5800,229
|
|
20230726,103800,546900300,5800,5820,5820,5800,349
|
|
20230726,103700,544876080,5830,5830,5830,5830,4
|
|
20230726,103600,544852760,5820,5820,5820,5820,540
|
|
20230726,103500,541709960,5830,5800,5830,5800,754
|
|
20230726,103400,537336500,5800,5810,5810,5800,822
|
|
20230726,103300,532562140,5810,5820,5830,5810,562
|
|
20230726,103200,529291590,5830,5830,5840,5830,475
|
|
20230726,103100,526521340,5830,5820,5830,5810,1526
|
|
20230726,103000,517641220,5820,5840,5850,5820,39
|
|
20230726,102900,517413540,5840,5850,5850,5840,184
|
|
20230726,102800,516337980,5840,5850,5850,5840,231
|
|
20230726,102700,514986840,5840,5840,5840,5820,1962
|
|
20230726,102600,503552120,5850,5850,5850,5820,348
|
|
20230726,102500,501522480,5840,5860,5860,5840,1408
|
|
20230726,102400,493272760,5860,5850,5860,5850,2173
|
|
20230726,102300,480557840,5820,5850,5850,5820,1821
|
|
20230726,102200,469907140,5840,5850,5860,5840,881
|
|
20230726,102100,464755540,5860,5870,5870,5860,171
|
|
20230726,102000,463753230,5860,5860,5870,5860,2152
|
|
20230726,101900,451129790,5870,5880,5880,5870,1408
|
|
20230726,101800,442860710,5880,5880,5880,5880,310
|
|
20230726,101700,441037910,5880,5870,5880,5870,72
|
|
20230726,101600,440615050,5870,5890,5890,5870,811
|
|
20230726,101500,435848590,5890,5900,5910,5890,204
|
|
20230726,101400,434645230,5900,5900,5900,5900,48
|
|
20230726,101300,434362030,5900,5900,5900,5900,1
|
|
20230726,101200,434356130,5900,5880,5900,5880,1565
|
|
20230726,101100,425129970,5880,5870,5880,5870,112
|
|
20230726,101000,424472030,5880,5880,5880,5880,171
|
|
20230726,100900,423466550,5890,5890,5890,5880,345
|
|
20230726,100800,421436890,5890,5880,5890,5880,591
|
|
20230726,100700,417961790,5900,5880,5900,5880,620
|
|
20230726,100600,414306220,5880,5880,5880,5880,201
|
|
20230726,100500,413124340,5880,5880,5880,5880,80
|
|
20230726,100400,412653940,5890,5880,5890,5880,15
|
|
20230726,100300,412565600,5880,5880,5880,5880,5
|
|
20230726,100200,412536200,5880,5880,5880,5880,220
|
|
20230726,100100,411242600,5870,5870,5870,5870,0
|
|
20230726,100000,411242600,5870,5870,5870,5870,385
|
|
20230726,095900,408982650,5870,5880,5880,5870,710
|
|
20230726,095800,404807890,5880,5880,5880,5880,214
|
|
20230726,095700,403549570,5880,5880,5880,5880,112
|
|
20230726,095600,402891010,5880,5880,5880,5880,150
|
|
20230726,095500,402009010,5900,5900,5900,5900,1030
|
|
20230726,095400,395932010,5880,5880,5880,5880,236
|
|
20230726,095300,394544330,5900,5920,5920,5900,15
|
|
20230726,095200,394455550,5920,5920,5920,5920,2
|
|
20230726,095100,394443710,5920,5920,5950,5860,380
|
|
20230726,095000,392204790,5960,5960,5960,5960,7
|
|
20230726,094900,392163070,5960,5940,5960,5940,51
|
|
20230726,094800,391859960,5860,5950,5960,5830,921
|
|
20230726,094700,386441500,5950,5960,5970,5950,168
|
|
20230726,094600,385441350,5970,5950,5970,5950,88
|
|
20230726,094500,384917580,5970,5970,5970,5970,54
|
|
20230726,094400,384595200,5960,5980,5980,5960,310
|
|
20230726,094300,382747370,5970,5970,5970,5970,10
|
|
20230726,094200,382687670,5980,5980,5980,5980,41
|
|
20230726,094100,382442490,5980,5990,5990,5980,262
|
|
20230726,094000,380873720,6020,6020,6020,6020,5
|
|
20230726,093900,380843620,5990,6000,6020,5990,153
|
|
20230726,093800,379925590,6020,6020,6020,6020,3
|
|
20230726,093700,379907530,6020,6000,6030,5990,1196
|
|
20230726,093600,372732660,5980,5950,5980,5950,1025
|
|
20230726,093500,366609950,5940,5940,5940,5940,53
|
|
20230726,093400,366295130,5940,5950,5950,5910,605
|
|
20230726,093300,362708610,5940,5960,5960,5940,325
|
|
20230726,093200,360773790,5950,5960,5960,5950,755
|
|
20230726,093100,356278770,5960,5970,5970,5960,21
|
|
20230726,093000,356153600,5970,5960,5970,5960,636
|
|
20230726,092900,352361750,5960,5920,5960,5920,1353
|
|
20230726,092800,344309730,5920,5910,5920,5910,1590
|
|
20230726,092700,334912530,5950,5960,5960,5890,1131
|
|
20230726,092600,328226370,5960,5980,5980,5960,945
|
|
20230726,092500,322590100,5970,5910,5970,5910,7733
|
|
20230726,092400,276585880,5910,5940,5940,5910,1515
|
|
20230726,092300,267602470,5950,5900,5950,5900,4187
|
|
20230726,092200,242746130,5930,5940,5940,5700,5613
|
|
20230726,092100,209821760,5950,5950,5950,5930,738
|
|
20230726,092000,205440540,5950,5980,5980,5950,1651
|
|
20230726,091900,195585730,5990,5980,5990,5980,286
|
|
20230726,091800,193873480,5980,5990,5990,5940,460
|
|
20230726,091700,191128440,5990,6000,6010,5990,173
|
|
20230726,091600,190091620,6010,6010,6010,5990,1928
|
|
20230726,091500,178504380,5980,6010,6010,5980,4593
|
|
20230726,091400,151023930,6010,6050,6050,5980,2912
|
|
20230726,091300,133561610,6050,6060,6070,6020,1596
|
|
20230726,091200,123948770,6060,6060,6060,6030,474
|
|
20230726,091100,121083150,6060,6070,6100,6060,1064
|
|
20230726,091000,114631930,6060,6100,6100,6060,373
|
|
20230726,090900,112361860,6100,6080,6100,6080,323
|
|
20230726,090800,110393670,6080,6100,6110,6080,73
|
|
20230726,090700,109949550,6100,6110,6110,6090,2359
|
|
20230726,090600,95561860,6140,6230,6230,6130,934
|
|
20230726,090500,89821060,6230,6160,6230,6150,1592
|
|
20230726,090400,79970800,6170,6170,6170,6110,4299
|
|
20230726,090300,53575780,6180,6200,6200,6170,1355
|
|
20230726,090200,45175260,6200,6250,6260,6170,1673
|
|
20230726,090100,34802680,6260,6220,6260,6200,2595
|
|
20230726,090000,18644760,6210,6190,6210,6160,3012
|