642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193900,1169124375,2470,2470,2470,2470,3772
|
|
20230726,193800,1169124375,2470,2470,2470,2470,0
|
|
20230726,193700,1169124375,2470,2470,2470,2470,0
|
|
20230726,193600,1169124375,2470,2470,2470,2470,0
|
|
20230726,193500,1169124375,2470,2470,2470,2470,0
|
|
20230726,193400,1169124375,2470,2470,2470,2470,0
|
|
20230726,193300,1169124375,2470,2470,2470,2470,0
|
|
20230726,193200,1169124375,2470,2470,2470,2470,0
|
|
20230726,193100,1169124375,2470,2470,2470,2470,0
|
|
20230726,193000,1169124375,2470,2470,2470,2470,0
|
|
20230726,192900,1169124375,2470,2470,2470,2470,0
|
|
20230726,192800,1169124375,2470,2470,2470,2470,0
|
|
20230726,192700,1169124375,2470,2470,2470,2470,0
|
|
20230726,192600,1169124375,2470,2470,2470,2470,0
|
|
20230726,192500,1169124375,2470,2470,2470,2470,0
|
|
20230726,192400,1169124375,2470,2470,2470,2470,0
|
|
20230726,192300,1169124375,2470,2470,2470,2470,0
|
|
20230726,192200,1169124375,2470,2470,2470,2470,0
|
|
20230726,192100,1169124375,2470,2470,2470,2470,0
|
|
20230726,192000,1169124375,2470,2470,2470,2470,0
|
|
20230726,191900,1169124375,2470,2470,2470,2470,0
|
|
20230726,191800,1169124375,2470,2470,2470,2470,0
|
|
20230726,191700,1169124375,2470,2470,2470,2470,0
|
|
20230726,191600,1169124375,2470,2470,2470,2470,0
|
|
20230726,191500,1169124375,2470,2470,2470,2470,0
|
|
20230726,191400,1169124375,2470,2470,2470,2470,0
|
|
20230726,191300,1169124375,2470,2470,2470,2470,0
|
|
20230726,191200,1169124375,2470,2470,2470,2470,0
|
|
20230726,191100,1169124375,2470,2470,2470,2470,0
|
|
20230726,191000,1169124375,2470,2470,2470,2470,0
|
|
20230726,190900,1169124375,2470,2470,2470,2470,3772
|
|
20230726,190800,1169124375,2470,2470,2470,2470,0
|
|
20230726,190700,1169124375,2470,2470,2470,2470,0
|
|
20230726,190600,1169124375,2470,2470,2470,2470,0
|
|
20230726,190500,1169124375,2470,2470,2470,2470,0
|
|
20230726,190400,1169124375,2470,2470,2470,2470,0
|
|
20230726,190300,1169124375,2470,2470,2470,2470,0
|
|
20230726,190200,1169124375,2470,2470,2470,2470,0
|
|
20230726,190100,1169124375,2470,2470,2470,2470,0
|
|
20230726,190000,1169124375,2470,2470,2470,2470,0
|
|
20230726,185900,1169124375,2470,2470,2470,2470,0
|
|
20230726,185800,1169124375,2470,2470,2470,2470,0
|
|
20230726,185700,1169124375,2470,2470,2470,2470,0
|
|
20230726,185600,1169124375,2470,2470,2470,2470,0
|
|
20230726,185500,1169124375,2470,2470,2470,2470,0
|
|
20230726,185400,1169124375,2470,2470,2470,2470,0
|
|
20230726,185300,1169124375,2470,2470,2470,2470,0
|
|
20230726,185200,1169124375,2470,2470,2470,2470,0
|
|
20230726,185100,1169124375,2470,2470,2470,2470,0
|
|
20230726,185000,1169124375,2470,2470,2470,2470,0
|
|
20230726,184900,1169124375,2470,2470,2470,2470,0
|
|
20230726,184800,1169124375,2470,2470,2470,2470,0
|
|
20230726,184700,1169124375,2470,2470,2470,2470,0
|
|
20230726,184600,1169124375,2470,2470,2470,2470,0
|
|
20230726,184500,1169124375,2470,2470,2470,2470,0
|
|
20230726,184400,1169124375,2470,2470,2470,2470,0
|
|
20230726,184300,1169124375,2470,2470,2470,2470,0
|
|
20230726,184200,1169124375,2470,2470,2470,2470,0
|
|
20230726,184100,1169124375,2470,2470,2470,2470,0
|
|
20230726,184000,1169124375,2470,2470,2470,2470,0
|
|
20230726,183900,1169124375,2470,2470,2470,2470,3772
|
|
20230726,183800,1169124375,2470,2470,2470,2470,0
|
|
20230726,183700,1169124375,2470,2470,2470,2470,0
|
|
20230726,183600,1169124375,2470,2470,2470,2470,0
|
|
20230726,183500,1169124375,2470,2470,2470,2470,0
|
|
20230726,183400,1169124375,2470,2470,2470,2470,0
|
|
20230726,183300,1169124375,2470,2470,2470,2470,0
|
|
20230726,183200,1169124375,2470,2470,2470,2470,0
|
|
20230726,183100,1169124375,2470,2470,2470,2470,0
|
|
20230726,183000,1169124375,2470,2470,2470,2470,0
|
|
20230726,182900,1169124375,2470,2470,2470,2470,0
|
|
20230726,182800,1169124375,2470,2470,2470,2470,0
|
|
20230726,182700,1169124375,2470,2470,2470,2470,0
|
|
20230726,182600,1169124375,2470,2470,2470,2470,0
|
|
20230726,182500,1169124375,2470,2470,2470,2470,0
|
|
20230726,182400,1169124375,2470,2470,2470,2470,0
|
|
20230726,182300,1169124375,2470,2470,2470,2470,0
|
|
20230726,182200,1169124375,2470,2470,2470,2470,0
|
|
20230726,182100,1169124375,2470,2470,2470,2470,0
|
|
20230726,182000,1169124375,2470,2470,2470,2470,0
|
|
20230726,181900,1169124375,2470,2470,2470,2470,0
|
|
20230726,181800,1169124375,2470,2470,2470,2470,0
|
|
20230726,181700,1169124375,2470,2470,2470,2470,0
|
|
20230726,181600,1169124375,2470,2470,2470,2470,0
|
|
20230726,181500,1169124375,2470,2470,2470,2470,0
|
|
20230726,181400,1169124375,2470,2470,2470,2470,0
|
|
20230726,181300,1169124375,2470,2470,2470,2470,0
|
|
20230726,181200,1169124375,2470,2470,2470,2470,0
|
|
20230726,181100,1169124375,2470,2470,2470,2470,0
|
|
20230726,181000,1169124375,2470,2470,2470,2470,0
|
|
20230726,180900,1169124375,2470,2470,2470,2470,3772
|
|
20230726,180800,1169124375,2470,2470,2470,2470,0
|
|
20230726,180700,1169124375,2470,2470,2470,2470,0
|
|
20230726,180600,1169124375,2470,2470,2470,2470,0
|
|
20230726,180500,1169124375,2470,2470,2470,2470,0
|
|
20230726,180400,1169124375,2470,2470,2470,2470,0
|
|
20230726,180300,1169124375,2470,2470,2470,2470,0
|
|
20230726,180200,1169124375,2470,2470,2470,2470,0
|
|
20230726,180100,1169124375,2470,2470,2470,2470,0
|
|
20230726,180000,1169124375,2470,2470,2470,2470,0
|
|
20230726,175900,1169124375,2470,2470,2470,2470,0
|
|
20230726,175800,1169124375,2470,2470,2470,2470,0
|
|
20230726,175700,1169124375,2470,2470,2470,2470,0
|
|
20230726,175600,1169124375,2470,2470,2470,2470,0
|
|
20230726,175500,1169124375,2470,2470,2470,2470,0
|
|
20230726,175400,1169124375,2470,2470,2470,2470,0
|
|
20230726,175300,1169124375,2470,2470,2470,2470,0
|
|
20230726,175200,1169124375,2470,2470,2470,2470,0
|
|
20230726,175100,1169124375,2470,2470,2470,2470,0
|
|
20230726,175000,1169124375,2470,2470,2470,2470,0
|
|
20230726,174900,1169124375,2470,2470,2470,2470,0
|
|
20230726,174800,1169124375,2470,2470,2470,2470,0
|
|
20230726,174700,1169124375,2470,2470,2470,2470,0
|
|
20230726,174600,1169124375,2470,2470,2470,2470,0
|
|
20230726,174500,1169124375,2470,2470,2470,2470,0
|
|
20230726,174400,1169124375,2470,2470,2470,2470,0
|
|
20230726,174300,1169124375,2470,2470,2470,2470,0
|
|
20230726,174200,1169124375,2470,2470,2470,2470,0
|
|
20230726,174100,1169124375,2470,2470,2470,2470,0
|
|
20230726,174000,1169124375,2470,2470,2470,2470,0
|
|
20230726,173900,1169124375,2470,2470,2470,2470,3772
|
|
20230726,173800,1169124375,2470,2470,2470,2470,0
|
|
20230726,173700,1169124375,2470,2470,2470,2470,0
|
|
20230726,173600,1169124375,2470,2470,2470,2470,0
|
|
20230726,173500,1169124375,2470,2470,2470,2470,0
|
|
20230726,173400,1169124375,2470,2470,2470,2470,0
|
|
20230726,173300,1169124375,2470,2470,2470,2470,0
|
|
20230726,173200,1169124375,2470,2470,2470,2470,0
|
|
20230726,173100,1169124375,2470,2470,2470,2470,0
|
|
20230726,173000,1169124375,2470,2470,2470,2470,0
|
|
20230726,172900,1169124375,2470,2470,2470,2470,0
|
|
20230726,172800,1169124375,2470,2470,2470,2470,0
|
|
20230726,172700,1169124375,2470,2470,2470,2470,0
|
|
20230726,172600,1169124375,2470,2470,2470,2470,0
|
|
20230726,172500,1169124375,2470,2470,2470,2470,0
|
|
20230726,172400,1169124375,2470,2470,2470,2470,0
|
|
20230726,172300,1169124375,2470,2470,2470,2470,0
|
|
20230726,172200,1169124375,2470,2470,2470,2470,0
|
|
20230726,172100,1169124375,2470,2470,2470,2470,0
|
|
20230726,172000,1169124375,2470,2470,2470,2470,0
|
|
20230726,171900,1169124375,2470,2470,2470,2470,0
|
|
20230726,171800,1169124375,2470,2470,2470,2470,0
|
|
20230726,171700,1169124375,2470,2470,2470,2470,0
|
|
20230726,171600,1169124375,2470,2470,2470,2470,0
|
|
20230726,171500,1169124375,2470,2470,2470,2470,0
|
|
20230726,171400,1169124375,2470,2470,2470,2470,0
|
|
20230726,171300,1169124375,2470,2470,2470,2470,0
|
|
20230726,171200,1169124375,2470,2470,2470,2470,0
|
|
20230726,171100,1169124375,2470,2470,2470,2470,0
|
|
20230726,171000,1169124375,2470,2470,2470,2470,0
|
|
20230726,170900,1169124375,2470,2470,2470,2470,3772
|
|
20230726,170800,1169124375,2470,2470,2470,2470,0
|
|
20230726,170700,1169124375,2470,2470,2470,2470,0
|
|
20230726,170600,1169124375,2470,2470,2470,2470,0
|
|
20230726,170500,1169124375,2470,2470,2470,2470,0
|
|
20230726,170400,1169124375,2470,2470,2470,2470,0
|
|
20230726,170300,1169124375,2470,2470,2470,2470,0
|
|
20230726,170200,1169124375,2470,2470,2470,2470,0
|
|
20230726,170100,1169124375,2470,2470,2470,2470,0
|
|
20230726,170000,1169124375,2470,2470,2470,2470,0
|
|
20230726,165900,1169124375,2470,2470,2470,2470,0
|
|
20230726,165800,1169124375,2470,2470,2470,2470,0
|
|
20230726,165700,1169124375,2470,2470,2470,2470,0
|
|
20230726,165600,1169124375,2470,2470,2470,2470,0
|
|
20230726,165500,1169124375,2470,2470,2470,2470,0
|
|
20230726,165400,1169124375,2470,2470,2470,2470,0
|
|
20230726,165300,1169124375,2470,2470,2470,2470,0
|
|
20230726,165200,1169124375,2470,2470,2470,2470,0
|
|
20230726,165100,1169124375,2470,2470,2470,2470,0
|
|
20230726,165000,1169124375,2470,2470,2470,2470,0
|
|
20230726,164900,1169124375,2470,2470,2470,2470,0
|
|
20230726,164800,1169124375,2470,2470,2470,2470,0
|
|
20230726,164700,1169124375,2470,2470,2470,2470,0
|
|
20230726,164600,1169124375,2470,2470,2470,2470,0
|
|
20230726,164500,1169124375,2470,2470,2470,2470,0
|
|
20230726,164400,1169124375,2470,2470,2470,2470,0
|
|
20230726,164300,1169124375,2470,2470,2470,2470,0
|
|
20230726,164200,1169124375,2470,2470,2470,2470,0
|
|
20230726,164100,1169124375,2470,2470,2470,2470,0
|
|
20230726,164000,1169124375,2470,2470,2470,2470,0
|
|
20230726,163900,1169124375,2470,2470,2470,2470,3772
|
|
20230726,163800,1169124375,2470,2470,2470,2470,0
|
|
20230726,163700,1169124375,2470,2470,2470,2470,0
|
|
20230726,163600,1169124375,2470,2470,2470,2470,0
|
|
20230726,163500,1169124375,2470,2470,2470,2470,0
|
|
20230726,163400,1169124375,2470,2470,2470,2470,0
|
|
20230726,163300,1169124375,2470,2470,2470,2470,0
|
|
20230726,163200,1169124375,2470,2470,2470,2470,0
|
|
20230726,163100,1169124375,2470,2470,2470,2470,0
|
|
20230726,163000,1169124375,2470,2470,2470,2470,0
|
|
20230726,162900,1169124375,2470,2470,2470,2470,0
|
|
20230726,162800,1169124375,2470,2470,2470,2470,0
|
|
20230726,162700,1169124375,2470,2470,2470,2470,0
|
|
20230726,162600,1169124375,2470,2470,2470,2470,0
|
|
20230726,162500,1169124375,2470,2470,2470,2470,0
|
|
20230726,162400,1169124375,2470,2470,2470,2470,0
|
|
20230726,162300,1169124375,2470,2470,2470,2470,0
|
|
20230726,162200,1169124375,2470,2470,2470,2470,0
|
|
20230726,162100,1169124375,2470,2470,2470,2470,0
|
|
20230726,162000,1169124375,2470,2470,2470,2470,0
|
|
20230726,161900,1169124375,2470,2470,2470,2470,0
|
|
20230726,161800,1169124375,2470,2470,2470,2470,0
|
|
20230726,161700,1169124375,2470,2470,2470,2470,0
|
|
20230726,161600,1169124375,2470,2470,2470,2470,0
|
|
20230726,161500,1169124375,2470,2470,2470,2470,0
|
|
20230726,161400,1169124375,2470,2470,2470,2470,0
|
|
20230726,161300,1169124375,2470,2470,2470,2470,0
|
|
20230726,161200,1169124375,2470,2470,2470,2470,0
|
|
20230726,161100,1169124375,2470,2470,2470,2470,0
|
|
20230726,161000,1169124375,2470,2470,2470,2470,0
|
|
20230726,160900,1169124375,2470,2470,2470,2470,3772
|
|
20230726,160800,1169124375,2470,2470,2470,2470,0
|
|
20230726,160700,1169124375,2470,2470,2470,2470,0
|
|
20230726,160600,1169124375,2470,2470,2470,2470,0
|
|
20230726,160500,1169124375,2470,2470,2470,2470,0
|
|
20230726,160400,1169124375,2470,2470,2470,2470,0
|
|
20230726,160300,1169124375,2470,2470,2470,2470,0
|
|
20230726,160200,1169124375,2470,2470,2470,2470,0
|
|
20230726,160100,1169124375,2470,2470,2470,2470,0
|
|
20230726,160000,1169124375,2470,2470,2470,2470,0
|
|
20230726,155900,1169124375,2470,2470,2470,2470,0
|
|
20230726,155800,1169124375,2470,2470,2470,2470,0
|
|
20230726,155700,1169124375,2470,2470,2470,2470,0
|
|
20230726,155600,1169124375,2470,2470,2470,2470,0
|
|
20230726,155500,1169124375,2470,2470,2470,2470,0
|
|
20230726,155400,1169124375,2470,2470,2470,2470,0
|
|
20230726,155300,1169124375,2470,2470,2470,2470,0
|
|
20230726,155200,1169124375,2470,2470,2470,2470,0
|
|
20230726,155100,1169124375,2470,2470,2470,2470,0
|
|
20230726,155000,1169124375,2470,2470,2470,2470,0
|
|
20230726,154900,1169124375,2470,2470,2470,2470,0
|
|
20230726,154800,1169124375,2470,2470,2470,2470,0
|
|
20230726,154700,1169124375,2470,2470,2470,2470,0
|
|
20230726,154600,1169124375,2470,2470,2470,2470,0
|
|
20230726,154500,1169124375,2470,2470,2470,2470,0
|
|
20230726,154400,1169124375,2470,2470,2470,2470,0
|
|
20230726,154300,1169124375,2470,2470,2470,2470,0
|
|
20230726,154200,1169124375,2470,2470,2470,2470,0
|
|
20230726,154100,1169124375,2470,2470,2470,2470,0
|
|
20230726,154000,1169124375,2470,2470,2470,2470,0
|
|
20230726,153900,1169124375,2470,2470,2470,2470,3772
|
|
20230726,153800,1169124375,2470,2470,2470,2470,0
|
|
20230726,153700,1169124375,2470,2470,2470,2470,0
|
|
20230726,153600,1169124375,2470,2470,2470,2470,0
|
|
20230726,153500,1169124375,2470,2470,2470,2470,0
|
|
20230726,153400,1169124375,2470,2470,2470,2470,0
|
|
20230726,153300,1169124375,2470,2470,2470,2470,0
|
|
20230726,153200,1169124375,2470,2470,2470,2470,0
|
|
20230726,153100,1169124375,2470,2470,2470,2470,0
|
|
20230726,153000,1169124375,2470,2470,2470,2470,3772
|
|
20230726,152900,1159807535,2475,2475,2475,2475,0
|
|
20230726,152800,1159807535,2475,2475,2475,2475,0
|
|
20230726,152700,1159807535,2475,2475,2475,2475,0
|
|
20230726,152600,1159807535,2475,2475,2475,2475,0
|
|
20230726,152500,1159807535,2475,2475,2475,2475,0
|
|
20230726,152400,1159807535,2475,2475,2475,2475,0
|
|
20230726,152300,1159807535,2475,2475,2475,2475,0
|
|
20230726,152200,1159807535,2475,2475,2475,2475,0
|
|
20230726,152100,1159807535,2475,2475,2475,2475,0
|
|
20230726,152000,1159807535,2475,2475,2475,2475,0
|
|
20230726,151900,1159807535,2475,2475,2475,2465,207
|
|
20230726,151800,1159296830,2475,2470,2475,2470,1086
|
|
20230726,151700,1156614405,2480,2480,2480,2480,995
|
|
20230726,151600,1154146805,2465,2465,2465,2465,3500
|
|
20230726,151500,1145519305,2470,2460,2470,2445,2220
|
|
20230726,151400,1140042265,2460,2460,2460,2460,890
|
|
20230726,151300,1137852865,2455,2455,2455,2455,1207
|
|
20230726,151200,1134889680,2450,2465,2465,2450,98
|
|
20230726,151100,1134649565,2465,2465,2465,2465,196
|
|
20230726,151000,1134166425,2470,2465,2470,2450,5049
|
|
20230726,150900,1121770790,2460,2460,2460,2460,159
|
|
20230726,150800,1121379650,2460,2460,2460,2450,614
|
|
20230726,150700,1119869220,2460,2460,2460,2460,1
|
|
20230726,150600,1119866760,2460,2455,2460,2455,110
|
|
20230726,150500,1119596660,2460,2460,2460,2460,1867
|
|
20230726,150400,1115003840,2460,2460,2460,2460,101
|
|
20230726,150300,1114755380,2460,2470,2470,2460,490
|
|
20230726,150200,1113548300,2470,2475,2475,2470,2272
|
|
20230726,150100,1107930460,2475,2475,2475,2475,9
|
|
20230726,150000,1107908185,2475,2480,2480,2475,42
|
|
20230726,145900,1107804090,2480,2480,2480,2480,200
|
|
20230726,145800,1107308090,2475,2475,2475,2475,130
|
|
20230726,145700,1106986340,2475,2475,2475,2475,0
|
|
20230726,145600,1106986340,2475,2475,2475,2470,264
|
|
20230726,145500,1106333725,2470,2470,2470,2470,0
|
|
20230726,145400,1106333725,2470,2470,2470,2470,160
|
|
20230726,145300,1105938525,2470,2465,2470,2465,100
|
|
20230726,145200,1105691975,2465,2465,2465,2465,0
|
|
20230726,145100,1105691975,2465,2470,2470,2465,1600
|
|
20230726,145000,1101747790,2475,2470,2475,2470,5568
|
|
20230726,144900,1087994255,2475,2470,2475,2470,112
|
|
20230726,144800,1087717605,2475,2475,2475,2475,0
|
|
20230726,144700,1087717605,2475,2475,2475,2475,20
|
|
20230726,144600,1087668105,2475,2475,2475,2475,74
|
|
20230726,144500,1087484955,2470,2470,2470,2470,100
|
|
20230726,144400,1087237955,2470,2480,2480,2470,338
|
|
20230726,144300,1086401855,2480,2480,2480,2480,200
|
|
20230726,144200,1085905855,2480,2480,2480,2480,0
|
|
20230726,144100,1085905855,2480,2480,2480,2480,0
|
|
20230726,144000,1085905855,2480,2480,2480,2480,5
|
|
20230726,143900,1085893455,2490,2490,2490,2490,1158
|
|
20230726,143800,1083010035,2490,2480,2490,2480,81
|
|
20230726,143700,1082809065,2485,2485,2485,2485,989
|
|
20230726,143600,1080351400,2490,2490,2500,2490,3082
|
|
20230726,143500,1072665615,2490,2480,2490,2480,1688
|
|
20230726,143400,1068470390,2480,2480,2480,2475,331
|
|
20230726,143300,1067649515,2475,2475,2475,2475,961
|
|
20230726,143200,1065271040,2465,2475,2475,2465,2578
|
|
20230726,143100,1058903055,2470,2470,2470,2470,3
|
|
20230726,143000,1058895645,2470,2480,2480,2470,160
|
|
20230726,142900,1058499825,2480,2475,2480,2475,1016
|
|
20230726,142800,1055982275,2480,2475,2480,2475,8267
|
|
20230726,142700,1035501450,2470,2465,2470,2465,1199
|
|
20230726,142600,1032539930,2465,2465,2465,2465,0
|
|
20230726,142500,1032539930,2465,2465,2465,2465,100
|
|
20230726,142400,1032293430,2465,2465,2465,2465,1264
|
|
20230726,142300,1029177670,2465,2465,2465,2465,501
|
|
20230726,142200,1027942705,2445,2470,2470,2445,350
|
|
20230726,142100,1027086930,2440,2475,2475,2440,6846
|
|
20230726,142000,1010329680,2465,2475,2475,2465,420
|
|
20230726,141900,1009291420,2485,2480,2485,2480,4025
|
|
20230726,141800,999309370,2480,2480,2480,2480,1108
|
|
20230726,141700,996561530,2465,2475,2475,2465,2019
|
|
20230726,141600,991569010,2455,2455,2465,2450,2014
|
|
20230726,141500,986609005,2465,2465,2465,2465,0
|
|
20230726,141400,986609005,2465,2460,2465,2455,69
|
|
20230726,141300,986439275,2460,2460,2460,2460,773
|
|
20230726,141200,984537695,2450,2450,2450,2450,100
|
|
20230726,141100,984292695,2450,2460,2475,2450,1364
|
|
20230726,141000,980944965,2450,2465,2465,2450,10880
|
|
20230726,140900,954253185,2465,2465,2465,2465,30
|
|
20230726,140800,954179235,2465,2470,2470,2465,1026
|
|
20230726,140700,951648075,2470,2475,2475,2470,3
|
|
20230726,140600,951640655,2470,2470,2470,2470,84
|
|
20230726,140500,951433175,2470,2470,2470,2465,336
|
|
20230726,140400,950603805,2470,2470,2470,2470,271
|
|
20230726,140300,949934435,2475,2470,2475,2470,526
|
|
20230726,140200,948633335,2470,2470,2470,2465,193
|
|
20230726,140100,948157270,2470,2470,2470,2470,10
|
|
20230726,140000,948132570,2470,2465,2475,2465,1268
|
|
20230726,135900,945006680,2465,2485,2485,2465,1318
|
|
20230726,135800,941754535,2485,2485,2485,2485,180
|
|
20230726,135700,941307235,2490,2490,2490,2490,12
|
|
20230726,135600,941277355,2480,2480,2480,2480,9
|
|
20230726,135500,941255035,2475,2475,2475,2470,635
|
|
20230726,135400,939684910,2470,2475,2475,2470,270
|
|
20230726,135300,939017910,2475,2490,2490,2475,888
|
|
20230726,135200,936812230,2470,2485,2485,2470,187
|
|
20230726,135100,936348000,2485,2475,2490,2475,325
|
|
20230726,135000,935540935,2470,2465,2470,2465,3945
|
|
20230726,134900,925796940,2465,2465,2465,2465,130
|
|
20230726,134800,925476490,2465,2465,2465,2465,164
|
|
20230726,134700,925072230,2450,2450,2450,2450,0
|
|
20230726,134600,925072230,2450,2470,2470,2450,3020
|
|
20230726,134500,917646835,2470,2465,2470,2465,2403
|
|
20230726,134400,911717995,2450,2450,2450,2450,0
|
|
20230726,134300,911717995,2450,2450,2450,2450,70
|
|
20230726,134200,911546495,2450,2460,2460,2450,708
|
|
20230726,134100,909808895,2460,2460,2460,2460,1306
|
|
20230726,134000,906596135,2460,2460,2460,2450,4082
|
|
20230726,133900,896589570,2460,2460,2460,2460,137
|
|
20230726,133800,896252550,2470,2470,2470,2465,2649
|
|
20230726,133700,889714480,2475,2475,2475,2475,692
|
|
20230726,133600,888001780,2470,2465,2470,2465,372
|
|
20230726,133500,887083420,2470,2465,2470,2465,51
|
|
20230726,133400,886957700,2470,2465,2470,2465,31
|
|
20230726,133300,886881180,2465,2485,2485,2460,2537
|
|
20230726,133200,880628920,2475,2475,2475,2475,130
|
|
20230726,133100,880307170,2475,2475,2475,2470,6
|
|
20230726,133000,880292335,2475,2475,2475,2475,8
|
|
20230726,132900,880272535,2460,2475,2475,2460,5
|
|
20230726,132800,880260220,2475,2455,2475,2455,80
|
|
20230726,132700,880062820,2460,2460,2460,2460,1202
|
|
20230726,132600,877105900,2470,2485,2485,2470,108
|
|
20230726,132500,876838595,2490,2495,2495,2490,38
|
|
20230726,132400,876743825,2480,2460,2480,2460,2626
|
|
20230726,132300,870236210,2465,2465,2465,2450,1976
|
|
20230726,132200,865383205,2460,2460,2460,2460,110
|
|
20230726,132100,865112605,2475,2460,2475,2460,187
|
|
20230726,132000,864652105,2455,2475,2475,2455,2117
|
|
20230726,131900,859442230,2475,2470,2475,2460,4470
|
|
20230726,131800,848393775,2460,2460,2460,2460,100
|
|
20230726,131700,848147775,2460,2465,2465,2460,2905
|
|
20230726,131600,840990830,2470,2465,2470,2465,520
|
|
20230726,131500,839706530,2470,2465,2470,2465,15
|
|
20230726,131400,839669490,2470,2465,2470,2460,1847
|
|
20230726,131300,835116645,2460,2460,2460,2455,3346
|
|
20230726,131200,826885935,2460,2460,2460,2455,3140
|
|
20230726,131100,819162110,2455,2455,2455,2455,1414
|
|
20230726,131000,815690740,2455,2455,2455,2455,1
|
|
20230726,130900,815688285,2455,2455,2455,2455,19
|
|
20230726,130800,815641640,2455,2460,2460,2455,22
|
|
20230726,130700,815587530,2460,2460,2460,2460,69
|
|
20230726,130600,815417790,2460,2460,2460,2460,1
|
|
20230726,130500,815415330,2460,2450,2460,2450,669
|
|
20230726,130400,813776140,2455,2455,2455,2455,115
|
|
20230726,130300,813493815,2460,2455,2460,2455,129
|
|
20230726,130200,813176710,2455,2465,2465,2455,198
|
|
20230726,130100,812690610,2460,2465,2465,2460,49
|
|
20230726,130000,812569875,2450,2460,2465,2450,1409
|
|
20230726,125900,809111325,2455,2455,2455,2455,100
|
|
20230726,125800,808865825,2460,2465,2465,2460,1463
|
|
20230726,125700,805266345,2465,2465,2465,2465,978
|
|
20230726,125600,802855575,2455,2460,2460,2455,784
|
|
20230726,125500,800930145,2455,2455,2455,2455,2553
|
|
20230726,125400,794662530,2455,2470,2470,2455,2300
|
|
20230726,125300,789004620,2465,2465,2475,2465,1358
|
|
20230726,125200,785656860,2465,2470,2470,2465,82
|
|
20230726,125100,785454680,2470,2470,2470,2470,1828
|
|
20230726,125000,780939520,2465,2465,2465,2465,13
|
|
20230726,124900,780907475,2460,2460,2460,2460,500
|
|
20230726,124800,779677475,2460,2470,2470,2460,6490
|
|
20230726,124700,763709350,2470,2465,2470,2465,545
|
|
20230726,124600,762363300,2470,2465,2470,2465,950
|
|
20230726,124500,760016805,2465,2470,2470,2465,50
|
|
20230726,124400,759893510,2460,2470,2470,2460,8280
|
|
20230726,124300,739488470,2470,2470,2470,2470,289
|
|
20230726,124200,738774640,2470,2475,2475,2470,1552
|
|
20230726,124100,734940780,2475,2475,2475,2475,26
|
|
20230726,124000,734876430,2480,2480,2480,2480,100
|
|
20230726,123900,734628430,2470,2475,2475,2470,605
|
|
20230726,123800,733131080,2470,2470,2470,2470,1100
|
|
20230726,123700,730414080,2470,2470,2470,2470,310
|
|
20230726,123600,729648380,2475,2475,2480,2475,101
|
|
20230726,123500,729397910,2480,2470,2480,2470,158
|
|
20230726,123400,729006360,2470,2475,2475,2470,5168
|
|
20230726,123300,716220720,2480,2480,2480,2480,500
|
|
20230726,123200,714980720,2480,2480,2480,2480,2431
|
|
20230726,123100,708951840,2480,2480,2480,2480,0
|
|
20230726,123000,708951840,2480,2495,2495,2480,459
|
|
20230726,122900,707812635,2480,2480,2480,2480,50
|
|
20230726,122800,707688635,2480,2475,2480,2475,2710
|
|
20230726,122700,700975335,2480,2480,2480,2480,52
|
|
20230726,122600,700846375,2480,2480,2480,2480,2288
|
|
20230726,122500,695172135,2475,2480,2480,2475,502
|
|
20230726,122400,693929245,2480,2480,2480,2480,700
|
|
20230726,122300,692193245,2480,2480,2480,2480,504
|
|
20230726,122200,690943325,2480,2495,2495,2480,103
|
|
20230726,122100,690687590,2485,2485,2485,2485,1636
|
|
20230726,122000,686622130,2485,2485,2485,2485,535
|
|
20230726,121900,685292655,2485,2490,2490,2485,560
|
|
20230726,121800,683898565,2490,2495,2495,2490,10048
|
|
20230726,121700,658878985,2500,2495,2500,2495,4
|
|
20230726,121600,658868995,2495,2490,2495,2490,19
|
|
20230726,121500,658821665,2490,2495,2500,2490,1006
|
|
20230726,121400,656312600,2505,2505,2505,2505,30
|
|
20230726,121300,656237450,2505,2505,2505,2505,0
|
|
20230726,121200,656237450,2505,2500,2505,2500,204
|
|
20230726,121100,655727425,2505,2510,2510,2505,412
|
|
20230726,121000,654695315,2510,2510,2510,2510,49
|
|
20230726,120900,654572325,2510,2510,2510,2510,0
|
|
20230726,120800,654572325,2510,2510,2510,2510,17
|
|
20230726,120700,654529655,2505,2505,2505,2505,1838
|
|
20230726,120600,649925465,2505,2505,2505,2505,57
|
|
20230726,120500,649782680,2505,2510,2510,2505,14
|
|
20230726,120400,649747590,2515,2510,2515,2510,222
|
|
20230726,120300,649190265,2505,2510,2510,2505,307
|
|
20230726,120200,648419730,2505,2510,2510,2505,2018
|
|
20230726,120100,643363705,2510,2510,2510,2510,0
|
|
20230726,120000,643363705,2510,2500,2510,2500,40
|
|
20230726,115900,643263625,2500,2500,2500,2500,50
|
|
20230726,115800,643138625,2500,2500,2500,2500,20
|
|
20230726,115700,643088625,2500,2505,2505,2500,3291
|
|
20230726,115600,634856075,2505,2505,2505,2505,267
|
|
20230726,115500,634187240,2505,2505,2505,2505,0
|
|
20230726,115400,634187240,2505,2505,2505,2505,166
|
|
20230726,115300,633771410,2505,2510,2510,2505,2
|
|
20230726,115200,633766395,2500,2500,2500,2500,3834
|
|
20230726,115100,624181395,2495,2495,2495,2495,316
|
|
20230726,115000,623392975,2490,2495,2495,2490,131
|
|
20230726,114900,623066555,2490,2490,2490,2490,50
|
|
20230726,114800,622942055,2490,2490,2490,2490,1063
|
|
20230726,114700,620295185,2490,2490,2490,2490,540
|
|
20230726,114600,618950585,2490,2490,2490,2490,110
|
|
20230726,114500,618676685,2495,2495,2495,2495,18
|
|
20230726,114400,618631775,2495,2495,2495,2495,33
|
|
20230726,114300,618549440,2490,2480,2490,2480,472
|
|
20230726,114200,617378680,2480,2480,2480,2480,258
|
|
20230726,114100,616738840,2480,2480,2480,2480,317
|
|
20230726,114000,615952680,2480,2485,2485,2480,263
|
|
20230726,113900,615299850,2490,2490,2490,2490,127
|
|
20230726,113800,614983620,2490,2490,2490,2480,1973
|
|
20230726,113700,610086570,2495,2495,2495,2495,90
|
|
20230726,113600,609862020,2485,2485,2485,2485,100
|
|
20230726,113500,609613520,2490,2490,2490,2490,1673
|
|
20230726,113400,605447750,2495,2490,2495,2490,5256
|
|
20230726,113300,592352445,2490,2490,2490,2490,0
|
|
20230726,113200,592352445,2490,2490,2490,2490,0
|
|
20230726,113100,592352445,2490,2490,2490,2490,44
|
|
20230726,113000,592242885,2495,2495,2495,2495,1
|
|
20230726,112900,592240390,2490,2485,2490,2480,510
|
|
20230726,112800,590972505,2480,2480,2480,2480,0
|
|
20230726,112700,590972505,2480,2480,2480,2480,368
|
|
20230726,112600,590059865,2485,2485,2485,2485,10
|
|
20230726,112500,590035015,2480,2480,2480,2480,102
|
|
20230726,112400,589782055,2480,2485,2485,2480,372
|
|
20230726,112300,588858280,2480,2485,2485,2480,255
|
|
20230726,112200,588225550,2485,2485,2485,2485,0
|
|
20230726,112100,588225550,2485,2485,2490,2485,1150
|
|
20230726,112000,585364310,2480,2475,2480,2475,482
|
|
20230726,111900,584170260,2475,2480,2480,2475,271
|
|
20230726,111800,583498185,2480,2475,2480,2475,499
|
|
20230726,111700,582261465,2475,2475,2475,2475,0
|
|
20230726,111600,582261465,2475,2475,2475,2475,136
|
|
20230726,111500,581924865,2475,2480,2480,2475,139
|
|
20230726,111400,581580630,2480,2480,2480,2480,18
|
|
20230726,111300,581535990,2480,2480,2480,2480,498
|
|
20230726,111200,580300950,2470,2470,2480,2470,209
|
|
20230726,111100,579784710,2480,2475,2480,2470,815
|
|
20230726,111000,577770630,2475,2475,2475,2475,200
|
|
20230726,110900,577275630,2480,2475,2480,2470,966
|
|
20230726,110800,574887835,2475,2485,2485,2475,746
|
|
20230726,110700,573039845,2490,2485,2490,2480,1432
|
|
20230726,110600,569485840,2495,2490,2495,2490,13
|
|
20230726,110500,569453425,2500,2495,2500,2495,1168
|
|
20230726,110400,566539165,2500,2500,2500,2500,2065
|
|
20230726,110300,561376665,2500,2500,2500,2500,20
|
|
20230726,110200,561326665,2505,2500,2510,2500,2768
|
|
20230726,110100,554403350,2495,2480,2495,2480,12123
|
|
20230726,110000,524261845,2480,2470,2480,2470,515
|
|
20230726,105900,522989655,2470,2480,2480,2470,1211
|
|
20230726,105800,519991225,2470,2480,2480,2470,311
|
|
20230726,105700,519221365,2475,2475,2475,2475,100
|
|
20230726,105600,518973865,2475,2480,2480,2475,180
|
|
20230726,105500,518527865,2480,2480,2480,2480,710
|
|
20230726,105400,516767065,2480,2485,2485,2480,127
|
|
20230726,105300,516451585,2485,2490,2495,2485,582
|
|
20230726,105200,515002500,2490,2500,2500,2490,280
|
|
20230726,105100,514305050,2500,2490,2500,2490,564
|
|
20230726,105000,512900130,2490,2485,2495,2485,1743
|
|
20230726,104900,508554895,2480,2470,2480,2470,904
|
|
20230726,104800,506316060,2465,2465,2470,2465,645
|
|
20230726,104700,504726120,2465,2460,2475,2460,3220
|
|
20230726,104600,496797280,2465,2465,2465,2465,2039
|
|
20230726,104500,491771145,2465,2470,2470,2465,50
|
|
20230726,104400,491647770,2465,2465,2465,2465,296
|
|
20230726,104300,490918130,2465,2470,2470,2465,152
|
|
20230726,104200,490542740,2480,2480,2480,2470,5352
|
|
20230726,104100,477302010,2480,2480,2485,2480,1839
|
|
20230726,104000,472735110,2480,2480,2480,2480,23
|
|
20230726,103900,472678070,2480,2480,2480,2480,180
|
|
20230726,103800,472231670,2475,2480,2480,2475,1850
|
|
20230726,103700,467648675,2465,2480,2480,2465,9705
|
|
20230726,103600,443669575,2480,2480,2495,2480,345
|
|
20230726,103500,442812565,2495,2485,2495,2480,1888
|
|
20230726,103400,438124450,2485,2485,2485,2485,610
|
|
20230726,103300,436608600,2485,2495,2495,2485,191
|
|
20230726,103200,436133805,2495,2495,2495,2495,125
|
|
20230726,103100,435821930,2500,2500,2500,2500,0
|
|
20230726,103000,435821930,2500,2500,2500,2500,14
|
|
20230726,102900,435786930,2485,2485,2485,2485,1317
|
|
20230726,102800,432514185,2485,2500,2500,2485,1971
|
|
20230726,102700,427611175,2500,2485,2500,2485,1327
|
|
20230726,102600,424306150,2485,2490,2490,2485,20
|
|
20230726,102500,424256445,2490,2480,2490,2480,2201
|
|
20230726,102400,418785490,2480,2480,2480,2465,4212
|
|
20230726,102300,408350430,2480,2500,2500,2480,3873
|
|
20230726,102200,398726840,2500,2500,2500,2495,3325
|
|
20230726,102100,390414795,2500,2500,2505,2500,444
|
|
20230726,102000,389304290,2500,2500,2505,2500,592
|
|
20230726,101900,387824280,2505,2510,2510,2505,1877
|
|
20230726,101800,383120585,2510,2515,2515,2510,290
|
|
20230726,101700,382392635,2515,2510,2515,2510,905
|
|
20230726,101600,380119205,2510,2515,2520,2510,1352
|
|
20230726,101500,376723965,2515,2515,2520,2515,1215
|
|
20230726,101400,373668225,2520,2520,2520,2520,70
|
|
20230726,101300,373491825,2525,2520,2525,2520,162
|
|
20230726,101200,373083440,2520,2520,2525,2520,353
|
|
20230726,101100,372193590,2520,2505,2520,2500,2012
|
|
20230726,101000,367145540,2505,2505,2505,2505,767
|
|
20230726,100900,365224205,2505,2505,2505,2505,200
|
|
20230726,100800,364723205,2500,2510,2510,2495,26456
|
|
20230726,100700,298591995,2510,2510,2515,2510,502
|
|
20230726,100600,297331330,2510,2510,2510,2510,487
|
|
20230726,100500,296108960,2510,2510,2510,2510,7641
|
|
20230726,100400,276930050,2510,2510,2510,2510,557
|
|
20230726,100300,275531980,2510,2515,2515,2510,1813
|
|
20230726,100200,270979800,2510,2515,2515,2510,2564
|
|
20230726,100100,264531840,2520,2515,2520,2515,1034
|
|
20230726,100000,261927995,2520,2525,2525,2520,112
|
|
20230726,095900,261645295,2525,2530,2530,2520,25
|
|
20230726,095800,261582180,2525,2520,2525,2520,125
|
|
20230726,095700,261266600,2520,2520,2525,2510,2165
|
|
20230726,095600,255814740,2520,2520,2520,2520,855
|
|
20230726,095500,253660140,2520,2520,2520,2520,1101
|
|
20230726,095400,250885620,2525,2525,2525,2520,253
|
|
20230726,095300,250248045,2520,2525,2525,2520,668
|
|
20230726,095200,248562300,2525,2530,2530,2525,301
|
|
20230726,095100,247802270,2530,2540,2540,2525,3063
|
|
20230726,095000,240060365,2530,2540,2540,2530,2066
|
|
20230726,094900,234823310,2540,2540,2545,2540,606
|
|
20230726,094800,233284060,2550,2540,2550,2540,44
|
|
20230726,094700,233172280,2545,2540,2545,2540,1401
|
|
20230726,094600,229607990,2540,2545,2545,2535,1803
|
|
20230726,094500,225026690,2545,2545,2545,2545,22
|
|
20230726,094400,224970700,2540,2540,2550,2540,557
|
|
20230726,094300,223554380,2540,2535,2550,2535,5302
|
|
20230726,094200,210091395,2535,2540,2540,2535,314
|
|
20230726,094100,209295400,2540,2545,2550,2540,744
|
|
20230726,094000,207405160,2550,2550,2555,2545,3824
|
|
20230726,093900,197655265,2550,2565,2565,2550,1753
|
|
20230726,093800,193177390,2570,2565,2570,2560,1540
|
|
20230726,093700,189234150,2565,2575,2575,2565,1562
|
|
20230726,093600,185213095,2570,2560,2575,2560,1650
|
|
20230726,093500,180982430,2555,2555,2555,2555,0
|
|
20230726,093400,180982430,2555,2555,2555,2555,10
|
|
20230726,093300,180956880,2560,2555,2565,2555,999
|
|
20230726,093200,178403205,2570,2570,2570,2555,923
|
|
20230726,093100,176040290,2570,2560,2570,2560,795
|
|
20230726,093000,174005080,2555,2560,2560,2555,218
|
|
20230726,092900,173448040,2560,2545,2560,2545,864
|
|
20230726,092800,171242450,2545,2540,2550,2540,1046
|
|
20230726,092700,168580400,2545,2535,2545,2525,2173
|
|
20230726,092600,163077560,2530,2510,2545,2505,5775
|
|
20230726,092500,148451060,2525,2530,2530,2505,7278
|
|
20230726,092400,130161235,2530,2525,2530,2505,9483
|
|
20230726,092300,106298805,2530,2545,2545,2530,1896
|
|
20230726,092200,101496030,2545,2535,2550,2535,260
|
|
20230726,092100,100836050,2535,2545,2545,2530,292
|
|
20230726,092000,100095445,2535,2540,2545,2535,1845
|
|
20230726,091900,95418200,2535,2535,2545,2535,1136
|
|
20230726,091800,92532465,2535,2545,2545,2535,1603
|
|
20230726,091700,88459820,2545,2550,2560,2545,573
|
|
20230726,091600,86999390,2550,2525,2550,2525,1578
|
|
20230726,091500,82988955,2525,2525,2525,2525,1317
|
|
20230726,091400,79663530,2545,2535,2545,2520,2522
|
|
20230726,091300,73304125,2545,2545,2545,2535,1100
|
|
20230726,091200,70509850,2545,2570,2570,2545,624
|
|
20230726,091100,68915020,2580,2565,2580,2555,646
|
|
20230726,091000,67255390,2565,2555,2565,2555,1183
|
|
20230726,090900,64232795,2555,2520,2555,2520,3382
|
|
20230726,090800,55659595,2520,2525,2525,2520,1830
|
|
20230726,090700,51046080,2525,2550,2550,2520,4198
|
|
20230726,090600,40424675,2555,2565,2565,2550,2954
|
|
20230726,090500,32867065,2565,2565,2565,2560,516
|
|
20230726,090400,31543690,2560,2590,2590,2560,4166
|
|
20230726,090300,20801480,2590,2610,2610,2590,949
|
|
20230726,090200,18337070,2600,2595,2605,2585,3866
|
|
20230726,090100,8293100,2620,2605,2620,2590,1482
|
|
20230726,090000,4444660,2605,2605,2610,2600,1705
|