673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,201000,1172335330,2455,2455,2455,2455,6249
|
|
20230726,200900,1172335330,2455,2455,2455,2455,0
|
|
20230726,200800,1172335330,2455,2455,2455,2455,0
|
|
20230726,200700,1172335330,2455,2455,2455,2455,0
|
|
20230726,200600,1172335330,2455,2455,2455,2455,0
|
|
20230726,200500,1172335330,2455,2455,2455,2455,0
|
|
20230726,200400,1172335330,2455,2455,2455,2455,0
|
|
20230726,200300,1172335330,2455,2455,2455,2455,0
|
|
20230726,200200,1172335330,2455,2455,2455,2455,0
|
|
20230726,200100,1172335330,2455,2455,2455,2455,0
|
|
20230726,200000,1172335330,2455,2455,2455,2455,0
|
|
20230726,195900,1172335330,2455,2455,2455,2455,0
|
|
20230726,195800,1172335330,2455,2455,2455,2455,0
|
|
20230726,195700,1172335330,2455,2455,2455,2455,0
|
|
20230726,195600,1172335330,2455,2455,2455,2455,0
|
|
20230726,195500,1172335330,2455,2455,2455,2455,0
|
|
20230726,195400,1172335330,2455,2455,2455,2455,0
|
|
20230726,195300,1172335330,2455,2455,2455,2455,0
|
|
20230726,195200,1172335330,2455,2455,2455,2455,0
|
|
20230726,195100,1172335330,2455,2455,2455,2455,0
|
|
20230726,195000,1172335330,2455,2455,2455,2455,0
|
|
20230726,194900,1172335330,2455,2455,2455,2455,0
|
|
20230726,194800,1172335330,2455,2455,2455,2455,0
|
|
20230726,194700,1172335330,2455,2455,2455,2455,0
|
|
20230726,194600,1172335330,2455,2455,2455,2455,0
|
|
20230726,194500,1172335330,2455,2455,2455,2455,0
|
|
20230726,194400,1172335330,2455,2455,2455,2455,0
|
|
20230726,194300,1172335330,2455,2455,2455,2455,0
|
|
20230726,194200,1172335330,2455,2455,2455,2455,0
|
|
20230726,194100,1172335330,2455,2455,2455,2455,0
|
|
20230726,194000,1172335330,2455,2455,2455,2455,6249
|
|
20230726,193900,1172335330,2455,2455,2455,2455,0
|
|
20230726,193800,1172335330,2455,2455,2455,2455,0
|
|
20230726,193700,1172335330,2455,2455,2455,2455,0
|
|
20230726,193600,1172335330,2455,2455,2455,2455,0
|
|
20230726,193500,1172335330,2455,2455,2455,2455,0
|
|
20230726,193400,1172335330,2455,2455,2455,2455,0
|
|
20230726,193300,1172335330,2455,2455,2455,2455,0
|
|
20230726,193200,1172335330,2455,2455,2455,2455,0
|
|
20230726,193100,1172335330,2455,2455,2455,2455,0
|
|
20230726,193000,1172335330,2455,2455,2455,2455,0
|
|
20230726,192900,1172335330,2455,2455,2455,2455,0
|
|
20230726,192800,1172335330,2455,2455,2455,2455,0
|
|
20230726,192700,1172335330,2455,2455,2455,2455,0
|
|
20230726,192600,1172335330,2455,2455,2455,2455,0
|
|
20230726,192500,1172335330,2455,2455,2455,2455,0
|
|
20230726,192400,1172335330,2455,2455,2455,2455,0
|
|
20230726,192300,1172335330,2455,2455,2455,2455,0
|
|
20230726,192200,1172335330,2455,2455,2455,2455,0
|
|
20230726,192100,1172335330,2455,2455,2455,2455,0
|
|
20230726,192000,1172335330,2455,2455,2455,2455,0
|
|
20230726,191900,1172335330,2455,2455,2455,2455,0
|
|
20230726,191800,1172335330,2455,2455,2455,2455,0
|
|
20230726,191700,1172335330,2455,2455,2455,2455,0
|
|
20230726,191600,1172335330,2455,2455,2455,2455,0
|
|
20230726,191500,1172335330,2455,2455,2455,2455,0
|
|
20230726,191400,1172335330,2455,2455,2455,2455,0
|
|
20230726,191300,1172335330,2455,2455,2455,2455,0
|
|
20230726,191200,1172335330,2455,2455,2455,2455,0
|
|
20230726,191100,1172335330,2455,2455,2455,2455,0
|
|
20230726,191000,1172335330,2455,2455,2455,2455,6249
|
|
20230726,190900,1172335330,2455,2455,2455,2455,0
|
|
20230726,190800,1172335330,2455,2455,2455,2455,0
|
|
20230726,190700,1172335330,2455,2455,2455,2455,0
|
|
20230726,190600,1172335330,2455,2455,2455,2455,0
|
|
20230726,190500,1172335330,2455,2455,2455,2455,0
|
|
20230726,190400,1172335330,2455,2455,2455,2455,0
|
|
20230726,190300,1172335330,2455,2455,2455,2455,0
|
|
20230726,190200,1172335330,2455,2455,2455,2455,0
|
|
20230726,190100,1172335330,2455,2455,2455,2455,0
|
|
20230726,190000,1172335330,2455,2455,2455,2455,0
|
|
20230726,185900,1172335330,2455,2455,2455,2455,0
|
|
20230726,185800,1172335330,2455,2455,2455,2455,0
|
|
20230726,185700,1172335330,2455,2455,2455,2455,0
|
|
20230726,185600,1172335330,2455,2455,2455,2455,0
|
|
20230726,185500,1172335330,2455,2455,2455,2455,0
|
|
20230726,185400,1172335330,2455,2455,2455,2455,0
|
|
20230726,185300,1172335330,2455,2455,2455,2455,0
|
|
20230726,185200,1172335330,2455,2455,2455,2455,0
|
|
20230726,185100,1172335330,2455,2455,2455,2455,0
|
|
20230726,185000,1172335330,2455,2455,2455,2455,0
|
|
20230726,184900,1172335330,2455,2455,2455,2455,0
|
|
20230726,184800,1172335330,2455,2455,2455,2455,0
|
|
20230726,184700,1172335330,2455,2455,2455,2455,0
|
|
20230726,184600,1172335330,2455,2455,2455,2455,0
|
|
20230726,184500,1172335330,2455,2455,2455,2455,0
|
|
20230726,184400,1172335330,2455,2455,2455,2455,0
|
|
20230726,184300,1172335330,2455,2455,2455,2455,0
|
|
20230726,184200,1172335330,2455,2455,2455,2455,0
|
|
20230726,184100,1172335330,2455,2455,2455,2455,0
|
|
20230726,184000,1172335330,2455,2455,2455,2455,6249
|
|
20230726,183900,1172335330,2455,2455,2455,2455,0
|
|
20230726,183800,1172335330,2455,2455,2455,2455,0
|
|
20230726,183700,1172335330,2455,2455,2455,2455,0
|
|
20230726,183600,1172335330,2455,2455,2455,2455,0
|
|
20230726,183500,1172335330,2455,2455,2455,2455,0
|
|
20230726,183400,1172335330,2455,2455,2455,2455,0
|
|
20230726,183300,1172335330,2455,2455,2455,2455,0
|
|
20230726,183200,1172335330,2455,2455,2455,2455,0
|
|
20230726,183100,1172335330,2455,2455,2455,2455,0
|
|
20230726,183000,1172335330,2455,2455,2455,2455,0
|
|
20230726,182900,1172335330,2455,2455,2455,2455,0
|
|
20230726,182800,1172335330,2455,2455,2455,2455,0
|
|
20230726,182700,1172335330,2455,2455,2455,2455,0
|
|
20230726,182600,1172335330,2455,2455,2455,2455,0
|
|
20230726,182500,1172335330,2455,2455,2455,2455,0
|
|
20230726,182400,1172335330,2455,2455,2455,2455,0
|
|
20230726,182300,1172335330,2455,2455,2455,2455,0
|
|
20230726,182200,1172335330,2455,2455,2455,2455,0
|
|
20230726,182100,1172335330,2455,2455,2455,2455,0
|
|
20230726,182000,1172335330,2455,2455,2455,2455,0
|
|
20230726,181900,1172335330,2455,2455,2455,2455,0
|
|
20230726,181800,1172335330,2455,2455,2455,2455,0
|
|
20230726,181700,1172335330,2455,2455,2455,2455,0
|
|
20230726,181600,1172335330,2455,2455,2455,2455,0
|
|
20230726,181500,1172335330,2455,2455,2455,2455,0
|
|
20230726,181400,1172335330,2455,2455,2455,2455,0
|
|
20230726,181300,1172335330,2455,2455,2455,2455,0
|
|
20230726,181200,1172335330,2455,2455,2455,2455,0
|
|
20230726,181100,1172335330,2455,2455,2455,2455,0
|
|
20230726,181000,1172335330,2455,2455,2455,2455,6249
|
|
20230726,180900,1172335330,2455,2455,2455,2455,0
|
|
20230726,180800,1172335330,2455,2455,2455,2455,0
|
|
20230726,180700,1172335330,2455,2455,2455,2455,0
|
|
20230726,180600,1172335330,2455,2455,2455,2455,0
|
|
20230726,180500,1172335330,2455,2455,2455,2455,0
|
|
20230726,180400,1172335330,2455,2455,2455,2455,0
|
|
20230726,180300,1172335330,2455,2455,2455,2455,0
|
|
20230726,180200,1172335330,2455,2455,2455,2455,0
|
|
20230726,180100,1172335330,2455,2455,2455,2455,0
|
|
20230726,180000,1172335330,2455,2455,2455,2455,0
|
|
20230726,175900,1172335330,2455,2455,2455,2455,0
|
|
20230726,175800,1172335330,2455,2455,2455,2455,0
|
|
20230726,175700,1172335330,2455,2455,2455,2455,0
|
|
20230726,175600,1172335330,2455,2455,2455,2455,0
|
|
20230726,175500,1172335330,2455,2455,2455,2455,0
|
|
20230726,175400,1172335330,2455,2455,2455,2455,0
|
|
20230726,175300,1172335330,2455,2455,2455,2455,0
|
|
20230726,175200,1172335330,2455,2455,2455,2455,0
|
|
20230726,175100,1172335330,2455,2455,2455,2455,0
|
|
20230726,175000,1172335330,2455,2455,2455,2455,0
|
|
20230726,174900,1172335330,2455,2455,2455,2455,0
|
|
20230726,174800,1172335330,2455,2455,2455,2455,0
|
|
20230726,174700,1172335330,2455,2455,2455,2455,0
|
|
20230726,174600,1172335330,2455,2455,2455,2455,0
|
|
20230726,174500,1172335330,2455,2455,2455,2455,0
|
|
20230726,174400,1172335330,2455,2455,2455,2455,0
|
|
20230726,174300,1172335330,2455,2455,2455,2455,0
|
|
20230726,174200,1172335330,2455,2455,2455,2455,0
|
|
20230726,174100,1172335330,2455,2455,2455,2455,0
|
|
20230726,174000,1172335330,2455,2455,2455,2455,6249
|
|
20230726,173900,1172335330,2455,2455,2455,2455,0
|
|
20230726,173800,1172335330,2455,2455,2455,2455,0
|
|
20230726,173700,1172335330,2455,2455,2455,2455,0
|
|
20230726,173600,1172335330,2455,2455,2455,2455,0
|
|
20230726,173500,1172335330,2455,2455,2455,2455,0
|
|
20230726,173400,1172335330,2455,2455,2455,2455,0
|
|
20230726,173300,1172335330,2455,2455,2455,2455,0
|
|
20230726,173200,1172335330,2455,2455,2455,2455,0
|
|
20230726,173100,1172335330,2455,2455,2455,2455,0
|
|
20230726,173000,1172335330,2455,2455,2455,2455,0
|
|
20230726,172900,1172335330,2455,2455,2455,2455,0
|
|
20230726,172800,1172335330,2455,2455,2455,2455,0
|
|
20230726,172700,1172335330,2455,2455,2455,2455,0
|
|
20230726,172600,1172335330,2455,2455,2455,2455,0
|
|
20230726,172500,1172335330,2455,2455,2455,2455,0
|
|
20230726,172400,1172335330,2455,2455,2455,2455,0
|
|
20230726,172300,1172335330,2455,2455,2455,2455,0
|
|
20230726,172200,1172335330,2455,2455,2455,2455,0
|
|
20230726,172100,1172335330,2455,2455,2455,2455,0
|
|
20230726,172000,1172335330,2455,2455,2455,2455,0
|
|
20230726,171900,1172335330,2455,2455,2455,2455,0
|
|
20230726,171800,1172335330,2455,2455,2455,2455,0
|
|
20230726,171700,1172335330,2455,2455,2455,2455,0
|
|
20230726,171600,1172335330,2455,2455,2455,2455,0
|
|
20230726,171500,1172335330,2455,2455,2455,2455,0
|
|
20230726,171400,1172335330,2455,2455,2455,2455,0
|
|
20230726,171300,1172335330,2455,2455,2455,2455,0
|
|
20230726,171200,1172335330,2455,2455,2455,2455,0
|
|
20230726,171100,1172335330,2455,2455,2455,2455,0
|
|
20230726,171000,1172335330,2455,2455,2455,2455,6249
|
|
20230726,170900,1172335330,2455,2455,2455,2455,0
|
|
20230726,170800,1172335330,2455,2455,2455,2455,0
|
|
20230726,170700,1172335330,2455,2455,2455,2455,0
|
|
20230726,170600,1172335330,2455,2455,2455,2455,0
|
|
20230726,170500,1172335330,2455,2455,2455,2455,0
|
|
20230726,170400,1172335330,2455,2455,2455,2455,0
|
|
20230726,170300,1172335330,2455,2455,2455,2455,0
|
|
20230726,170200,1172335330,2455,2455,2455,2455,0
|
|
20230726,170100,1172335330,2455,2455,2455,2455,0
|
|
20230726,170000,1172335330,2455,2455,2455,2455,0
|
|
20230726,165900,1172335330,2455,2455,2455,2455,0
|
|
20230726,165800,1172335330,2455,2455,2455,2455,0
|
|
20230726,165700,1172335330,2455,2455,2455,2455,0
|
|
20230726,165600,1172335330,2455,2455,2455,2455,0
|
|
20230726,165500,1172335330,2455,2455,2455,2455,0
|
|
20230726,165400,1172335330,2455,2455,2455,2455,0
|
|
20230726,165300,1172335330,2455,2455,2455,2455,0
|
|
20230726,165200,1172335330,2455,2455,2455,2455,0
|
|
20230726,165100,1172335330,2455,2455,2455,2455,0
|
|
20230726,165000,1172335330,2455,2455,2455,2455,0
|
|
20230726,164900,1172335330,2455,2455,2455,2455,0
|
|
20230726,164800,1172335330,2455,2455,2455,2455,0
|
|
20230726,164700,1172335330,2455,2455,2455,2455,0
|
|
20230726,164600,1172335330,2455,2455,2455,2455,0
|
|
20230726,164500,1172335330,2455,2455,2455,2455,0
|
|
20230726,164400,1172335330,2455,2455,2455,2455,0
|
|
20230726,164300,1172335330,2455,2455,2455,2455,0
|
|
20230726,164200,1172335330,2455,2455,2455,2455,0
|
|
20230726,164100,1172335330,2455,2455,2455,2455,0
|
|
20230726,164000,1172335330,2455,2455,2455,2455,6249
|
|
20230726,163900,1172335330,2455,2455,2455,2455,0
|
|
20230726,163800,1172335330,2455,2455,2455,2455,0
|
|
20230726,163700,1172335330,2455,2455,2455,2455,0
|
|
20230726,163600,1172335330,2455,2455,2455,2455,0
|
|
20230726,163500,1172335330,2455,2455,2455,2455,0
|
|
20230726,163400,1172335330,2455,2455,2455,2455,0
|
|
20230726,163300,1172335330,2455,2455,2455,2455,0
|
|
20230726,163200,1172335330,2455,2455,2455,2455,0
|
|
20230726,163100,1172335330,2455,2455,2455,2455,0
|
|
20230726,163000,1172335330,2455,2455,2455,2455,0
|
|
20230726,162900,1172335330,2455,2455,2455,2455,0
|
|
20230726,162800,1172335330,2455,2455,2455,2455,0
|
|
20230726,162700,1172335330,2455,2455,2455,2455,0
|
|
20230726,162600,1172335330,2455,2455,2455,2455,0
|
|
20230726,162500,1172335330,2455,2455,2455,2455,0
|
|
20230726,162400,1172335330,2455,2455,2455,2455,0
|
|
20230726,162300,1172335330,2455,2455,2455,2455,0
|
|
20230726,162200,1172335330,2455,2455,2455,2455,0
|
|
20230726,162100,1172335330,2455,2455,2455,2455,0
|
|
20230726,162000,1172335330,2455,2455,2455,2455,0
|
|
20230726,161900,1172335330,2455,2455,2455,2455,0
|
|
20230726,161800,1172335330,2455,2455,2455,2455,0
|
|
20230726,161700,1172335330,2455,2455,2455,2455,0
|
|
20230726,161600,1172335330,2455,2455,2455,2455,0
|
|
20230726,161500,1172335330,2455,2455,2455,2455,0
|
|
20230726,161400,1172335330,2455,2455,2455,2455,0
|
|
20230726,161300,1172335330,2455,2455,2455,2455,0
|
|
20230726,161200,1172335330,2455,2455,2455,2455,0
|
|
20230726,161100,1172335330,2455,2455,2455,2455,0
|
|
20230726,161000,1172335330,2455,2455,2455,2455,6249
|
|
20230726,160900,1172335330,2455,2455,2455,2455,0
|
|
20230726,160800,1172335330,2455,2455,2455,2455,0
|
|
20230726,160700,1172335330,2455,2455,2455,2455,0
|
|
20230726,160600,1172335330,2455,2455,2455,2455,0
|
|
20230726,160500,1172335330,2455,2455,2455,2455,0
|
|
20230726,160400,1172335330,2455,2455,2455,2455,0
|
|
20230726,160300,1172335330,2455,2455,2455,2455,0
|
|
20230726,160200,1172335330,2455,2455,2455,2455,0
|
|
20230726,160100,1172335330,2455,2455,2455,2455,0
|
|
20230726,160000,1172335330,2455,2455,2455,2455,0
|
|
20230726,155900,1172335330,2455,2455,2455,2455,0
|
|
20230726,155800,1172335330,2455,2455,2455,2455,0
|
|
20230726,155700,1172335330,2455,2455,2455,2455,0
|
|
20230726,155600,1172335330,2455,2455,2455,2455,0
|
|
20230726,155500,1172335330,2455,2455,2455,2455,0
|
|
20230726,155400,1172335330,2455,2455,2455,2455,0
|
|
20230726,155300,1172335330,2455,2455,2455,2455,0
|
|
20230726,155200,1172335330,2455,2455,2455,2455,0
|
|
20230726,155100,1172335330,2455,2455,2455,2455,0
|
|
20230726,155000,1172335330,2455,2455,2455,2455,0
|
|
20230726,154900,1172335330,2455,2455,2455,2455,0
|
|
20230726,154800,1172335330,2455,2455,2455,2455,0
|
|
20230726,154700,1172335330,2455,2455,2455,2455,0
|
|
20230726,154600,1172335330,2455,2455,2455,2455,0
|
|
20230726,154500,1172335330,2455,2455,2455,2455,0
|
|
20230726,154400,1172335330,2455,2455,2455,2455,0
|
|
20230726,154300,1172335330,2455,2455,2455,2455,0
|
|
20230726,154200,1172335330,2455,2455,2455,2455,0
|
|
20230726,154100,1172335330,2455,2455,2455,2455,0
|
|
20230726,154000,1172335330,2455,2455,2455,2455,6249
|
|
20230726,153900,1172335330,2455,2455,2455,2455,0
|
|
20230726,153800,1172335330,2455,2455,2455,2455,0
|
|
20230726,153700,1172335330,2455,2455,2455,2455,0
|
|
20230726,153600,1172335330,2455,2455,2455,2455,0
|
|
20230726,153500,1172335330,2455,2455,2455,2455,0
|
|
20230726,153400,1172335330,2455,2455,2455,2455,0
|
|
20230726,153300,1172335330,2455,2455,2455,2455,0
|
|
20230726,153200,1172335330,2455,2455,2455,2455,0
|
|
20230726,153100,1172335330,2455,2455,2455,2455,0
|
|
20230726,153000,1172335330,2455,2455,2455,2455,6249
|
|
20230726,152900,1156994035,2460,2460,2460,2460,0
|
|
20230726,152800,1156994035,2460,2460,2460,2460,0
|
|
20230726,152700,1156994035,2460,2460,2460,2460,0
|
|
20230726,152600,1156994035,2460,2460,2460,2460,0
|
|
20230726,152500,1156994035,2460,2460,2460,2460,0
|
|
20230726,152400,1156994035,2460,2460,2460,2460,0
|
|
20230726,152300,1156994035,2460,2460,2460,2460,0
|
|
20230726,152200,1156994035,2460,2460,2460,2460,0
|
|
20230726,152100,1156994035,2460,2460,2460,2460,0
|
|
20230726,152000,1156994035,2460,2460,2460,2460,0
|
|
20230726,151900,1156994035,2460,2455,2460,2455,1765
|
|
20230726,151800,1152653365,2450,2455,2455,2415,1381
|
|
20230726,151700,1149297780,2465,2420,2465,2420,54
|
|
20230726,151600,1149164970,2465,2435,2465,2410,15100
|
|
20230726,151500,1112225925,2435,2405,2435,2400,6096
|
|
20230726,151400,1097460560,2410,2405,2435,2390,7444
|
|
20230726,151300,1079504115,2405,2385,2405,2385,269
|
|
20230726,151200,1078860090,2385,2370,2385,2370,697
|
|
20230726,151100,1077203945,2370,2370,2370,2370,1691
|
|
20230726,151000,1073196275,2370,2370,2370,2370,183
|
|
20230726,150900,1072762565,2370,2380,2380,2365,4350
|
|
20230726,150800,1062441605,2395,2380,2395,2380,169
|
|
20230726,150700,1062039040,2380,2375,2380,2375,1058
|
|
20230726,150600,1059526000,2375,2370,2375,2370,152
|
|
20230726,150500,1059165750,2370,2370,2370,2365,4
|
|
20230726,150400,1059156280,2370,2360,2370,2360,1075
|
|
20230726,150300,1056618080,2365,2370,2370,2365,369
|
|
20230726,150200,1055745145,2375,2380,2380,2375,4588
|
|
20230726,150100,1044848155,2395,2390,2395,2390,33
|
|
20230726,150000,1044769245,2410,2410,2410,2410,0
|
|
20230726,145900,1044769245,2410,2385,2410,2380,96
|
|
20230726,145800,1044539970,2385,2430,2430,2385,405
|
|
20230726,145700,1043568565,2435,2395,2435,2395,92
|
|
20230726,145600,1043347255,2355,2355,2355,2355,369
|
|
20230726,145500,1042478260,2350,2350,2350,2350,0
|
|
20230726,145400,1042478260,2350,2355,2355,2350,1419
|
|
20230726,145300,1039142955,2375,2375,2375,2375,2
|
|
20230726,145200,1039138205,2395,2370,2395,2355,823
|
|
20230726,145100,1037180590,2370,2345,2400,2345,1887
|
|
20230726,145000,1032691170,2345,2345,2345,2345,0
|
|
20230726,144900,1032691170,2345,2345,2345,2345,0
|
|
20230726,144800,1032691170,2345,2345,2345,2345,8
|
|
20230726,144700,1032672410,2330,2335,2335,2330,668
|
|
20230726,144600,1031114090,2345,2350,2350,2345,25
|
|
20230726,144500,1031055460,2350,2350,2350,2350,0
|
|
20230726,144400,1031055460,2350,2355,2355,2320,903
|
|
20230726,144300,1028948945,2370,2370,2370,2370,3
|
|
20230726,144200,1028941835,2375,2365,2375,2365,903
|
|
20230726,144100,1026802210,2365,2350,2365,2350,4205
|
|
20230726,144000,1016889105,2350,2350,2350,2345,112
|
|
20230726,143900,1016626405,2350,2340,2350,2340,2479
|
|
20230726,143800,1010825005,2340,2340,2340,2340,0
|
|
20230726,143700,1010825005,2340,2340,2340,2340,110
|
|
20230726,143600,1010567605,2340,2325,2340,2325,101
|
|
20230726,143500,1010331505,2340,2340,2340,2325,750
|
|
20230726,143400,1008578245,2340,2325,2340,2325,5062
|
|
20230726,143300,996786830,2320,2320,2320,2320,105
|
|
20230726,143200,996543230,2325,2325,2325,2325,0
|
|
20230726,143100,996543230,2325,2325,2325,2325,10
|
|
20230726,143000,996519980,2325,2325,2325,2325,0
|
|
20230726,142900,996519980,2325,2325,2325,2325,1
|
|
20230726,142800,996517655,2310,2325,2325,2310,131
|
|
20230726,142700,996214955,2320,2320,2320,2320,1016
|
|
20230726,142600,993857835,2320,2320,2320,2320,0
|
|
20230726,142500,993857835,2320,2320,2320,2320,0
|
|
20230726,142400,993857835,2320,2320,2320,2320,0
|
|
20230726,142300,993857835,2320,2315,2325,2315,4020
|
|
20230726,142200,984528085,2295,2295,2295,2295,0
|
|
20230726,142100,984528085,2295,2295,2295,2295,18
|
|
20230726,142000,984486775,2290,2305,2305,2290,990
|
|
20230726,141900,982213695,2320,2320,2320,2320,8
|
|
20230726,141800,982195135,2320,2305,2320,2305,16
|
|
20230726,141700,982158030,2320,2320,2320,2320,147
|
|
20230726,141600,981816990,2310,2310,2310,2310,75
|
|
20230726,141500,981643740,2305,2290,2305,2290,681
|
|
20230726,141400,980081125,2290,2300,2300,2290,1963
|
|
20230726,141300,975569465,2320,2330,2330,2320,9
|
|
20230726,141200,975548515,2325,2325,2325,2325,100
|
|
20230726,141100,975316015,2330,2320,2330,2320,50
|
|
20230726,141000,975199760,2325,2320,2325,2320,1089
|
|
20230726,140900,972670305,2325,2325,2325,2325,1
|
|
20230726,140800,972667980,2325,2310,2325,2310,13459
|
|
20230726,140700,941381645,2310,2310,2310,2310,0
|
|
20230726,140600,941381645,2310,2290,2310,2290,5631
|
|
20230726,140500,928377595,2295,2295,2295,2295,0
|
|
20230726,140400,928377595,2295,2295,2295,2295,165
|
|
20230726,140300,927998920,2305,2305,2305,2305,100
|
|
20230726,140200,927768420,2295,2295,2295,2295,0
|
|
20230726,140100,927768420,2295,2285,2300,2285,2358
|
|
20230726,140000,922349580,2290,2295,2295,2290,718
|
|
20230726,135900,920705285,2300,2305,2305,2300,903
|
|
20230726,135800,918628190,2305,2310,2310,2305,52
|
|
20230726,135700,918508075,2305,2305,2305,2305,4
|
|
20230726,135600,918498855,2290,2310,2310,2290,504
|
|
20230726,135500,917334695,2310,2310,2310,2310,52
|
|
20230726,135400,917214575,2290,2295,2295,2290,439
|
|
20230726,135300,916209015,2295,2310,2310,2295,1101
|
|
20230726,135200,913676940,2305,2310,2310,2305,665
|
|
20230726,135100,912143115,2310,2310,2310,2310,2494
|
|
20230726,135000,906381975,2310,2305,2310,2305,112
|
|
20230726,134900,906123265,2305,2305,2305,2305,8
|
|
20230726,134800,906104825,2305,2305,2305,2305,36
|
|
20230726,134700,906021845,2305,2305,2305,2305,170
|
|
20230726,134600,905629995,2305,2305,2305,2305,1
|
|
20230726,134500,905627690,2300,2290,2300,2290,2102
|
|
20230726,134400,900799995,2275,2275,2275,2275,0
|
|
20230726,134300,900799995,2275,2275,2275,2275,0
|
|
20230726,134200,900799995,2275,2275,2275,2275,0
|
|
20230726,134100,900799995,2275,2280,2280,2275,4497
|
|
20230726,134000,890546935,2300,2290,2300,2285,1161
|
|
20230726,133900,887886545,2290,2300,2300,2290,2091
|
|
20230726,133800,883086725,2310,2310,2310,2310,1462
|
|
20230726,133700,879709505,2305,2310,2315,2305,108
|
|
20230726,133600,879460480,2315,2305,2315,2290,2740
|
|
20230726,133500,873178905,2305,2305,2305,2305,22
|
|
20230726,133400,873128195,2290,2290,2290,2290,602
|
|
20230726,133300,871749615,2290,2290,2290,2290,0
|
|
20230726,133200,871749615,2290,2290,2290,2290,0
|
|
20230726,133100,871749615,2290,2290,2290,2290,6
|
|
20230726,133000,871735875,2285,2295,2295,2285,90
|
|
20230726,132900,871530095,2295,2290,2295,2290,215
|
|
20230726,132800,871037735,2290,2290,2290,2290,0
|
|
20230726,132700,871037735,2290,2295,2295,2290,1198
|
|
20230726,132600,868288735,2300,2305,2305,2300,116
|
|
20230726,132500,868021810,2310,2320,2320,2310,38
|
|
20230726,132400,867934020,2305,2300,2325,2300,1722
|
|
20230726,132300,863972420,2305,2310,2310,2305,1713
|
|
20230726,132200,860022455,2310,2310,2310,2310,100
|
|
20230726,132100,859791455,2310,2335,2335,2310,69
|
|
20230726,132000,859631615,2335,2335,2335,2335,1
|
|
20230726,131900,859629280,2320,2320,2320,2320,4299
|
|
20230726,131800,849655600,2305,2305,2305,2305,1000
|
|
20230726,131700,847350600,2300,2300,2300,2300,100
|
|
20230726,131600,847120600,2300,2300,2300,2300,103
|
|
20230726,131500,846883700,2265,2285,2300,2265,2854
|
|
20230726,131400,840363965,2300,2295,2300,2295,182
|
|
20230726,131300,839946255,2285,2280,2285,2280,745
|
|
20230726,131200,838245870,2285,2280,2285,2280,9
|
|
20230726,131100,838225315,2280,2285,2285,2280,125
|
|
20230726,131000,837939965,2300,2290,2300,2260,1922
|
|
20230726,130900,833583485,2300,2280,2300,2280,2
|
|
20230726,130800,833578905,2280,2285,2285,2275,150
|
|
20230726,130700,833237020,2280,2310,2310,2280,779
|
|
20230726,130600,831458975,2310,2305,2315,2305,361
|
|
20230726,130500,830623805,2305,2295,2305,2295,182
|
|
20230726,130400,830205295,2295,2295,2295,2295,370
|
|
20230726,130300,829356145,2290,2290,2290,2290,5
|
|
20230726,130200,829344695,2310,2310,2310,2310,1883
|
|
20230726,130100,824994965,2310,2310,2310,2310,1
|
|
20230726,130000,824992655,2280,2285,2285,2280,48
|
|
20230726,125900,824883210,2280,2285,2285,2280,2127
|
|
20230726,125800,820033250,2280,2295,2295,2280,499
|
|
20230726,125700,818893205,2300,2300,2300,2300,241
|
|
20230726,125600,818338905,2315,2315,2315,2315,0
|
|
20230726,125500,818338905,2315,2310,2315,2310,100
|
|
20230726,125400,818107655,2300,2300,2300,2300,314
|
|
20230726,125300,817385455,2300,2300,2300,2300,0
|
|
20230726,125200,817385455,2300,2305,2305,2300,394
|
|
20230726,125100,816478550,2300,2300,2300,2300,829
|
|
20230726,125000,814571850,2300,2290,2300,2290,4336
|
|
20230726,124900,804620735,2290,2290,2290,2290,559
|
|
20230726,124800,803340625,2290,2290,2290,2290,0
|
|
20230726,124700,803340625,2290,2290,2290,2290,10
|
|
20230726,124600,803317725,2285,2270,2285,2270,1307
|
|
20230726,124500,800346590,2255,2250,2275,2250,1668
|
|
20230726,124400,796580010,2280,2275,2285,2250,1025
|
|
20230726,124300,794266380,2260,2285,2285,2250,2502
|
|
20230726,124200,788634375,2250,2265,2295,2250,6415
|
|
20230726,124100,774169835,2265,2280,2280,2255,286
|
|
20230726,124000,773521425,2255,2285,2300,2255,1387
|
|
20230726,123900,770368315,2285,2300,2305,2280,188
|
|
20230726,123800,769936080,2305,2300,2305,2300,1294
|
|
20230726,123700,766958410,2305,2290,2320,2260,5751
|
|
20230726,123600,753915060,2295,2300,2300,2295,519
|
|
20230726,123500,752722055,2300,2300,2300,2300,118
|
|
20230726,123400,752450655,2300,2310,2310,2300,4539
|
|
20230726,123300,742006410,2315,2320,2320,2315,525
|
|
20230726,123200,740790995,2320,2325,2325,2320,397
|
|
20230726,123100,739869930,2325,2325,2325,2325,0
|
|
20230726,123000,739869930,2325,2325,2325,2325,3
|
|
20230726,122900,739862955,2325,2325,2325,2325,0
|
|
20230726,122800,739862955,2325,2325,2325,2325,5
|
|
20230726,122700,739851330,2320,2320,2320,2320,300
|
|
20230726,122600,739155330,2325,2325,2325,2325,0
|
|
20230726,122500,739155330,2325,2325,2325,2325,780
|
|
20230726,122400,737341830,2325,2330,2330,2325,149
|
|
20230726,122300,736995325,2325,2325,2325,2325,0
|
|
20230726,122200,736995325,2325,2325,2325,2325,201
|
|
20230726,122100,736528000,2325,2325,2325,2325,110
|
|
20230726,122000,736272250,2325,2325,2325,2325,1169
|
|
20230726,121900,733554325,2320,2325,2325,2320,87
|
|
20230726,121800,733352480,2320,2335,2335,2315,1990
|
|
20230726,121700,728735085,2340,2340,2340,2340,1
|
|
20230726,121600,728732745,2340,2340,2340,2340,1
|
|
20230726,121500,728730405,2335,2335,2335,2335,78
|
|
20230726,121400,728548275,2335,2335,2335,2335,0
|
|
20230726,121300,728548275,2335,2335,2335,2335,1
|
|
20230726,121200,728545940,2335,2335,2335,2335,10
|
|
20230726,121100,728522590,2335,2335,2335,2335,2170
|
|
20230726,121000,723455640,2340,2340,2340,2340,421
|
|
20230726,120900,722470500,2340,2340,2340,2340,0
|
|
20230726,120800,722470500,2340,2340,2340,2340,1
|
|
20230726,120700,722468160,2345,2340,2345,2340,44
|
|
20230726,120600,722365195,2335,2340,2340,2335,204
|
|
20230726,120500,721887840,2335,2335,2335,2335,18
|
|
20230726,120400,721845810,2335,2330,2335,2330,11
|
|
20230726,120300,721820160,2350,2345,2350,2345,501
|
|
20230726,120200,720645310,2345,2325,2345,2325,57
|
|
20230726,120100,720512715,2325,2325,2325,2325,1
|
|
20230726,120000,720510390,2320,2320,2320,2320,1255
|
|
20230726,115900,717598790,2320,2330,2330,2320,815
|
|
20230726,115800,715704740,2330,2335,2335,2330,352
|
|
20230726,115700,714883995,2330,2335,2335,2330,1210
|
|
20230726,115600,712059095,2340,2340,2340,2340,42
|
|
20230726,115500,711960815,2335,2335,2335,2335,1
|
|
20230726,115400,711958480,2335,2335,2335,2335,0
|
|
20230726,115300,711958480,2335,2335,2335,2335,675
|
|
20230726,115200,710382355,2335,2340,2340,2335,598
|
|
20230726,115100,708985265,2340,2340,2340,2340,0
|
|
20230726,115000,708985265,2340,2350,2350,2340,2208
|
|
20230726,114900,703806950,2365,2365,2365,2365,30
|
|
20230726,114800,703736000,2365,2365,2365,2365,290
|
|
20230726,114700,703050150,2350,2350,2350,2350,0
|
|
20230726,114600,703050150,2350,2350,2350,2350,1445
|
|
20230726,114500,699654400,2365,2360,2365,2360,6
|
|
20230726,114400,699640235,2360,2360,2360,2360,1229
|
|
20230726,114300,696739795,2360,2360,2365,2360,521
|
|
20230726,114200,695510180,2350,2350,2350,2350,318
|
|
20230726,114100,694762880,2340,2350,2350,2340,9
|
|
20230726,114000,694741760,2350,2350,2350,2350,40
|
|
20230726,113900,694647760,2350,2350,2350,2350,1
|
|
20230726,113800,694645410,2350,2335,2350,2335,1144
|
|
20230726,113700,691963340,2335,2350,2350,2335,887
|
|
20230726,113600,689890695,2350,2350,2350,2350,101
|
|
20230726,113500,689653345,2335,2340,2340,2335,347
|
|
20230726,113400,688842660,2335,2325,2335,2325,2764
|
|
20230726,113300,682394690,2325,2330,2330,2325,1741
|
|
20230726,113200,678342615,2330,2330,2330,2330,351
|
|
20230726,113100,677524785,2335,2330,2335,2330,303
|
|
20230726,113000,676818010,2325,2310,2325,2310,338
|
|
20230726,112900,676032730,2315,2315,2315,2315,500
|
|
20230726,112800,674875230,2320,2320,2320,2320,823
|
|
20230726,112700,672965870,2330,2340,2340,2330,1849
|
|
20230726,112600,668647620,2340,2340,2340,2335,1110
|
|
20230726,112500,666050595,2320,2320,2365,2320,11682
|
|
20230726,112400,638870230,2315,2310,2315,2310,2346
|
|
20230726,112300,633439290,2315,2300,2315,2300,1314
|
|
20230726,112200,630417075,2255,2255,2255,2255,0
|
|
20230726,112100,630417075,2255,2320,2325,2255,18712
|
|
20230726,112000,587369970,2320,2325,2325,2320,205
|
|
20230726,111900,586894220,2325,2325,2325,2325,0
|
|
20230726,111800,586894220,2325,2325,2325,2325,100
|
|
20230726,111700,586661720,2325,2325,2325,2315,370
|
|
20230726,111600,585803115,2320,2335,2335,2320,3251
|
|
20230726,111500,578246525,2330,2330,2330,2330,100
|
|
20230726,111400,578013525,2325,2325,2325,2325,0
|
|
20230726,111300,578013525,2325,2335,2335,2325,1570
|
|
20230726,111200,574356715,2330,2330,2330,2330,0
|
|
20230726,111100,574356715,2330,2335,2335,2330,1440
|
|
20230726,111000,570999315,2350,2340,2350,2330,5143
|
|
20230726,110900,559002195,2355,2355,2355,2355,2
|
|
20230726,110800,558997485,2355,2355,2355,2355,1
|
|
20230726,110700,558995130,2340,2340,2340,2340,9
|
|
20230726,110600,558974070,2335,2355,2355,2335,176
|
|
20230726,110500,558559625,2360,2360,2360,2360,779
|
|
20230726,110400,556721185,2360,2360,2360,2360,0
|
|
20230726,110300,556721185,2360,2360,2360,2360,30
|
|
20230726,110200,556650385,2360,2360,2360,2360,74
|
|
20230726,110100,556475745,2360,2360,2360,2360,0
|
|
20230726,110000,556475745,2360,2360,2365,2360,96
|
|
20230726,105900,556248755,2360,2360,2365,2360,128
|
|
20230726,105800,555946205,2350,2340,2350,2330,1091
|
|
20230726,105700,553401685,2330,2360,2360,2330,1250
|
|
20230726,105600,550477050,2360,2360,2360,2360,97
|
|
20230726,105500,550248130,2330,2365,2375,2330,4443
|
|
20230726,105400,539768185,2365,2365,2365,2365,0
|
|
20230726,105300,539768185,2365,2365,2365,2365,0
|
|
20230726,105200,539768185,2365,2360,2365,2360,651
|
|
20230726,105100,538230320,2355,2355,2355,2335,1217
|
|
20230726,105000,535365885,2350,2350,2350,2350,5164
|
|
20230726,104900,523230485,2350,2335,2350,2335,13
|
|
20230726,104800,523200005,2360,2360,2360,2360,0
|
|
20230726,104700,523200005,2360,2360,2360,2360,300
|
|
20230726,104600,522492005,2360,2350,2360,2350,291
|
|
20230726,104500,521807085,2360,2330,2360,2330,1787
|
|
20230726,104400,517635365,2330,2350,2350,2330,5984
|
|
20230726,104300,503670640,2350,2350,2350,2350,0
|
|
20230726,104200,503670640,2350,2360,2360,2350,129
|
|
20230726,104100,503367150,2350,2360,2360,2350,112
|
|
20230726,104000,503102960,2360,2360,2360,2360,0
|
|
20230726,103900,503102960,2360,2340,2360,2335,15126
|
|
20230726,103800,467708160,2340,2345,2345,2340,4363
|
|
20230726,103700,457497855,2345,2345,2345,2345,2978
|
|
20230726,103600,450514445,2340,2345,2345,2340,4366
|
|
20230726,103500,440277445,2345,2355,2355,2345,374
|
|
20230726,103400,439397840,2360,2360,2360,2360,205
|
|
20230726,103300,438914040,2360,2360,2360,2345,4180
|
|
20230726,103200,429104180,2340,2350,2360,2340,6418
|
|
20230726,103100,414046290,2355,2355,2355,2355,130
|
|
20230726,103000,413740140,2360,2360,2360,2360,321
|
|
20230726,102900,412982580,2360,2350,2360,2350,1531
|
|
20230726,102800,409380595,2350,2360,2360,2345,300
|
|
20230726,102700,408674995,2340,2350,2350,2340,505
|
|
20230726,102600,407490245,2350,2340,2350,2335,3439
|
|
20230726,102500,399434055,2335,2350,2350,2335,634
|
|
20230726,102400,397947315,2350,2350,2350,2350,400
|
|
20230726,102300,397007315,2350,2350,2350,2350,1711
|
|
20230726,102200,392986465,2350,2350,2350,2350,26
|
|
20230726,102100,392925365,2350,2355,2355,2350,200
|
|
20230726,102000,392454895,2370,2360,2370,2350,2495
|
|
20230726,101900,386581185,2365,2370,2370,2365,72
|
|
20230726,101800,386410695,2375,2375,2375,2370,401
|
|
20230726,101700,385460245,2385,2385,2385,2385,0
|
|
20230726,101600,385460245,2385,2370,2385,2370,104
|
|
20230726,101500,385212735,2370,2380,2380,2350,12360
|
|
20230726,101400,356126530,2370,2375,2375,2370,164
|
|
20230726,101300,355737830,2370,2375,2375,2370,140
|
|
20230726,101200,355405865,2370,2370,2370,2370,878
|
|
20230726,101100,353325005,2370,2370,2370,2370,0
|
|
20230726,101000,353325005,2370,2370,2370,2370,50
|
|
20230726,100900,353206505,2370,2390,2390,2370,79
|
|
20230726,100800,353018410,2395,2395,2395,2390,1119
|
|
20230726,100700,350343785,2400,2400,2400,2400,131
|
|
20230726,100600,350029385,2400,2400,2400,2400,500
|
|
20230726,100500,348829385,2400,2410,2410,2400,290
|
|
20230726,100400,348132905,2410,2400,2410,2400,2570
|
|
20230726,100300,341951445,2395,2390,2395,2390,2646
|
|
20230726,100200,335625730,2380,2380,2385,2380,491
|
|
20230726,100100,334457125,2375,2375,2375,2375,1
|
|
20230726,100000,334454750,2370,2370,2370,2370,0
|
|
20230726,095900,334454750,2370,2360,2385,2360,5059
|
|
20230726,095800,322433995,2360,2365,2365,2360,2118
|
|
20230726,095700,317435125,2360,2370,2370,2360,2126
|
|
20230726,095600,312401505,2355,2350,2365,2350,1458
|
|
20230726,095500,308963255,2355,2370,2370,2355,4269
|
|
20230726,095400,298891045,2390,2375,2390,2350,11934
|
|
20230726,095300,270709995,2375,2375,2375,2375,55
|
|
20230726,095200,270579370,2395,2395,2395,2395,100
|
|
20230726,095100,270339870,2395,2375,2395,2375,279
|
|
20230726,095000,269676765,2375,2385,2385,2375,4680
|
|
20230726,094900,258545640,2385,2385,2385,2385,200
|
|
20230726,094800,258068640,2385,2390,2390,2380,3205
|
|
20230726,094700,250437335,2390,2390,2390,2390,15
|
|
20230726,094600,250401485,2390,2390,2400,2385,3820
|
|
20230726,094500,241279600,2390,2395,2395,2390,740
|
|
20230726,094400,239510990,2390,2395,2395,2390,467
|
|
20230726,094300,238392610,2405,2400,2405,2395,1222
|
|
20230726,094200,235460195,2410,2395,2410,2390,1327
|
|
20230726,094100,232279280,2395,2395,2395,2395,0
|
|
20230726,094000,232279280,2395,2410,2410,2395,1492
|
|
20230726,093900,228701120,2420,2420,2420,2410,91
|
|
20230726,093800,228480930,2410,2420,2425,2400,827
|
|
20230726,093700,226493460,2425,2420,2425,2420,225
|
|
20230726,093600,225948955,2430,2410,2430,2410,78
|
|
20230726,093500,225760935,2410,2420,2430,2410,5
|
|
20230726,093400,225748845,2420,2440,2440,2420,1569
|
|
20230726,093300,221945485,2425,2420,2440,2405,4108
|
|
20230726,093200,211981345,2395,2400,2400,2395,152
|
|
20230726,093100,211616555,2400,2400,2425,2400,392
|
|
20230726,093000,210675730,2400,2400,2400,2400,99
|
|
20230726,092900,210438130,2400,2400,2400,2395,2201
|
|
20230726,092800,205163230,2405,2405,2405,2405,0
|
|
20230726,092700,205163230,2405,2410,2410,2395,1399
|
|
20230726,092600,201804575,2395,2390,2430,2385,1581
|
|
20230726,092500,197984645,2385,2395,2405,2385,805
|
|
20230726,092400,196060810,2390,2390,2415,2380,2262
|
|
20230726,092300,190647740,2395,2400,2400,2390,1419
|
|
20230726,092200,187249565,2410,2390,2410,2390,698
|
|
20230726,092100,185581325,2390,2380,2410,2375,1183
|
|
20230726,092000,182753335,2385,2400,2400,2380,4321
|
|
20230726,091900,172442340,2400,2415,2415,2400,1960
|
|
20230726,091800,167734800,2415,2420,2430,2415,1484
|
|
20230726,091700,164149995,2415,2425,2425,2415,515
|
|
20230726,091600,162901270,2410,2395,2425,2390,11641
|
|
20230726,091500,134967125,2400,2400,2415,2395,2258
|
|
20230726,091400,129551240,2400,2415,2415,2395,1318
|
|
20230726,091300,126389030,2390,2430,2430,2390,980
|
|
20230726,091200,124034750,2395,2430,2440,2395,10505
|
|
20230726,091100,98737215,2400,2390,2445,2385,5345
|
|
20230726,091000,85801980,2370,2430,2430,2370,6749
|
|
20230726,090900,69696035,2430,2430,2445,2400,3702
|
|
20230726,090800,60768725,2435,2445,2455,2435,3704
|
|
20230726,090700,51705815,2450,2455,2455,2450,864
|
|
20230726,090600,49586010,2455,2460,2460,2450,3815
|
|
20230726,090500,40236345,2450,2490,2490,2450,2300
|
|
20230726,090400,34571715,2490,2510,2530,2490,9141
|
|
20230726,090300,11770665,2510,2510,2510,2510,0
|
|
20230726,090200,11770665,2510,2560,2560,2505,3956
|
|
20230726,090100,1826500,2540,2535,2540,2535,365
|
|
20230726,090000,899435,2540,2505,2540,2505,359
|