619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191600,2737287810,5560,5560,5560,5560,1970
|
|
20230726,191500,2737287810,5560,5560,5560,5560,0
|
|
20230726,191400,2737287810,5560,5560,5560,5560,0
|
|
20230726,191300,2737287810,5560,5560,5560,5560,0
|
|
20230726,191200,2737287810,5560,5560,5560,5560,0
|
|
20230726,191100,2737287810,5560,5560,5560,5560,0
|
|
20230726,191000,2737287810,5560,5560,5560,5560,0
|
|
20230726,190900,2737287810,5560,5560,5560,5560,0
|
|
20230726,190800,2737287810,5560,5560,5560,5560,0
|
|
20230726,190700,2737287810,5560,5560,5560,5560,0
|
|
20230726,190600,2737287810,5560,5560,5560,5560,0
|
|
20230726,190500,2737287810,5560,5560,5560,5560,0
|
|
20230726,190400,2737287810,5560,5560,5560,5560,0
|
|
20230726,190300,2737287810,5560,5560,5560,5560,0
|
|
20230726,190200,2737287810,5560,5560,5560,5560,0
|
|
20230726,190100,2737287810,5560,5560,5560,5560,0
|
|
20230726,190000,2737287810,5560,5560,5560,5560,0
|
|
20230726,185900,2737287810,5560,5560,5560,5560,0
|
|
20230726,185800,2737287810,5560,5560,5560,5560,0
|
|
20230726,185700,2737287810,5560,5560,5560,5560,0
|
|
20230726,185600,2737287810,5560,5560,5560,5560,0
|
|
20230726,185500,2737287810,5560,5560,5560,5560,0
|
|
20230726,185400,2737287810,5560,5560,5560,5560,0
|
|
20230726,185300,2737287810,5560,5560,5560,5560,0
|
|
20230726,185200,2737287810,5560,5560,5560,5560,0
|
|
20230726,185100,2737287810,5560,5560,5560,5560,0
|
|
20230726,185000,2737287810,5560,5560,5560,5560,0
|
|
20230726,184900,2737287810,5560,5560,5560,5560,0
|
|
20230726,184800,2737287810,5560,5560,5560,5560,0
|
|
20230726,184700,2737287810,5560,5560,5560,5560,0
|
|
20230726,184600,2737287810,5560,5560,5560,5560,1970
|
|
20230726,184500,2737287810,5560,5560,5560,5560,0
|
|
20230726,184400,2737287810,5560,5560,5560,5560,0
|
|
20230726,184300,2737287810,5560,5560,5560,5560,0
|
|
20230726,184200,2737287810,5560,5560,5560,5560,0
|
|
20230726,184100,2737287810,5560,5560,5560,5560,0
|
|
20230726,184000,2737287810,5560,5560,5560,5560,0
|
|
20230726,183900,2737287810,5560,5560,5560,5560,0
|
|
20230726,183800,2737287810,5560,5560,5560,5560,0
|
|
20230726,183700,2737287810,5560,5560,5560,5560,0
|
|
20230726,183600,2737287810,5560,5560,5560,5560,0
|
|
20230726,183500,2737287810,5560,5560,5560,5560,0
|
|
20230726,183400,2737287810,5560,5560,5560,5560,0
|
|
20230726,183300,2737287810,5560,5560,5560,5560,0
|
|
20230726,183200,2737287810,5560,5560,5560,5560,0
|
|
20230726,183100,2737287810,5560,5560,5560,5560,0
|
|
20230726,183000,2737287810,5560,5560,5560,5560,0
|
|
20230726,182900,2737287810,5560,5560,5560,5560,0
|
|
20230726,182800,2737287810,5560,5560,5560,5560,0
|
|
20230726,182700,2737287810,5560,5560,5560,5560,0
|
|
20230726,182600,2737287810,5560,5560,5560,5560,0
|
|
20230726,182500,2737287810,5560,5560,5560,5560,0
|
|
20230726,182400,2737287810,5560,5560,5560,5560,0
|
|
20230726,182300,2737287810,5560,5560,5560,5560,0
|
|
20230726,182200,2737287810,5560,5560,5560,5560,0
|
|
20230726,182100,2737287810,5560,5560,5560,5560,0
|
|
20230726,182000,2737287810,5560,5560,5560,5560,0
|
|
20230726,181900,2737287810,5560,5560,5560,5560,0
|
|
20230726,181800,2737287810,5560,5560,5560,5560,0
|
|
20230726,181700,2737287810,5560,5560,5560,5560,0
|
|
20230726,181600,2737287810,5560,5560,5560,5560,1970
|
|
20230726,181500,2737287810,5560,5560,5560,5560,0
|
|
20230726,181400,2737287810,5560,5560,5560,5560,0
|
|
20230726,181300,2737287810,5560,5560,5560,5560,0
|
|
20230726,181200,2737287810,5560,5560,5560,5560,0
|
|
20230726,181100,2737287810,5560,5560,5560,5560,0
|
|
20230726,181000,2737287810,5560,5560,5560,5560,0
|
|
20230726,180900,2737287810,5560,5560,5560,5560,0
|
|
20230726,180800,2737287810,5560,5560,5560,5560,0
|
|
20230726,180700,2737287810,5560,5560,5560,5560,0
|
|
20230726,180600,2737287810,5560,5560,5560,5560,0
|
|
20230726,180500,2737287810,5560,5560,5560,5560,0
|
|
20230726,180400,2737287810,5560,5560,5560,5560,0
|
|
20230726,180300,2737287810,5560,5560,5560,5560,0
|
|
20230726,180200,2737287810,5560,5560,5560,5560,0
|
|
20230726,180100,2737287810,5560,5560,5560,5560,0
|
|
20230726,180000,2737287810,5560,5560,5560,5560,0
|
|
20230726,175900,2737287810,5560,5560,5560,5560,0
|
|
20230726,175800,2737287810,5560,5560,5560,5560,0
|
|
20230726,175700,2737287810,5560,5560,5560,5560,0
|
|
20230726,175600,2737287810,5560,5560,5560,5560,0
|
|
20230726,175500,2737287810,5560,5560,5560,5560,0
|
|
20230726,175400,2737287810,5560,5560,5560,5560,0
|
|
20230726,175300,2737287810,5560,5560,5560,5560,0
|
|
20230726,175200,2737287810,5560,5560,5560,5560,0
|
|
20230726,175100,2737287810,5560,5560,5560,5560,0
|
|
20230726,175000,2737287810,5560,5560,5560,5560,0
|
|
20230726,174900,2737287810,5560,5560,5560,5560,0
|
|
20230726,174800,2737287810,5560,5560,5560,5560,0
|
|
20230726,174700,2737287810,5560,5560,5560,5560,0
|
|
20230726,174600,2737287810,5560,5560,5560,5560,1970
|
|
20230726,174500,2737287810,5560,5560,5560,5560,0
|
|
20230726,174400,2737287810,5560,5560,5560,5560,0
|
|
20230726,174300,2737287810,5560,5560,5560,5560,0
|
|
20230726,174200,2737287810,5560,5560,5560,5560,0
|
|
20230726,174100,2737287810,5560,5560,5560,5560,0
|
|
20230726,174000,2737287810,5560,5560,5560,5560,0
|
|
20230726,173900,2737287810,5560,5560,5560,5560,0
|
|
20230726,173800,2737287810,5560,5560,5560,5560,0
|
|
20230726,173700,2737287810,5560,5560,5560,5560,0
|
|
20230726,173600,2737287810,5560,5560,5560,5560,0
|
|
20230726,173500,2737287810,5560,5560,5560,5560,0
|
|
20230726,173400,2737287810,5560,5560,5560,5560,0
|
|
20230726,173300,2737287810,5560,5560,5560,5560,0
|
|
20230726,173200,2737287810,5560,5560,5560,5560,0
|
|
20230726,173100,2737287810,5560,5560,5560,5560,0
|
|
20230726,173000,2737287810,5560,5560,5560,5560,0
|
|
20230726,172900,2737287810,5560,5560,5560,5560,0
|
|
20230726,172800,2737287810,5560,5560,5560,5560,0
|
|
20230726,172700,2737287810,5560,5560,5560,5560,0
|
|
20230726,172600,2737287810,5560,5560,5560,5560,0
|
|
20230726,172500,2737287810,5560,5560,5560,5560,0
|
|
20230726,172400,2737287810,5560,5560,5560,5560,0
|
|
20230726,172300,2737287810,5560,5560,5560,5560,0
|
|
20230726,172200,2737287810,5560,5560,5560,5560,0
|
|
20230726,172100,2737287810,5560,5560,5560,5560,0
|
|
20230726,172000,2737287810,5560,5560,5560,5560,0
|
|
20230726,171900,2737287810,5560,5560,5560,5560,0
|
|
20230726,171800,2737287810,5560,5560,5560,5560,0
|
|
20230726,171700,2737287810,5560,5560,5560,5560,0
|
|
20230726,171600,2737287810,5560,5560,5560,5560,1970
|
|
20230726,171500,2737287810,5560,5560,5560,5560,0
|
|
20230726,171400,2737287810,5560,5560,5560,5560,0
|
|
20230726,171300,2737287810,5560,5560,5560,5560,0
|
|
20230726,171200,2737287810,5560,5560,5560,5560,0
|
|
20230726,171100,2737287810,5560,5560,5560,5560,0
|
|
20230726,171000,2737287810,5560,5560,5560,5560,0
|
|
20230726,170900,2737287810,5560,5560,5560,5560,0
|
|
20230726,170800,2737287810,5560,5560,5560,5560,0
|
|
20230726,170700,2737287810,5560,5560,5560,5560,0
|
|
20230726,170600,2737287810,5560,5560,5560,5560,0
|
|
20230726,170500,2737287810,5560,5560,5560,5560,0
|
|
20230726,170400,2737287810,5560,5560,5560,5560,0
|
|
20230726,170300,2737287810,5560,5560,5560,5560,0
|
|
20230726,170200,2737287810,5560,5560,5560,5560,0
|
|
20230726,170100,2737287810,5560,5560,5560,5560,0
|
|
20230726,170000,2737287810,5560,5560,5560,5560,0
|
|
20230726,165900,2737287810,5560,5560,5560,5560,0
|
|
20230726,165800,2737287810,5560,5560,5560,5560,0
|
|
20230726,165700,2737287810,5560,5560,5560,5560,0
|
|
20230726,165600,2737287810,5560,5560,5560,5560,0
|
|
20230726,165500,2737287810,5560,5560,5560,5560,0
|
|
20230726,165400,2737287810,5560,5560,5560,5560,0
|
|
20230726,165300,2737287810,5560,5560,5560,5560,0
|
|
20230726,165200,2737287810,5560,5560,5560,5560,0
|
|
20230726,165100,2737287810,5560,5560,5560,5560,0
|
|
20230726,165000,2737287810,5560,5560,5560,5560,0
|
|
20230726,164900,2737287810,5560,5560,5560,5560,0
|
|
20230726,164800,2737287810,5560,5560,5560,5560,0
|
|
20230726,164700,2737287810,5560,5560,5560,5560,0
|
|
20230726,164600,2737287810,5560,5560,5560,5560,1970
|
|
20230726,164500,2737287810,5560,5560,5560,5560,0
|
|
20230726,164400,2737287810,5560,5560,5560,5560,0
|
|
20230726,164300,2737287810,5560,5560,5560,5560,0
|
|
20230726,164200,2737287810,5560,5560,5560,5560,0
|
|
20230726,164100,2737287810,5560,5560,5560,5560,0
|
|
20230726,164000,2737287810,5560,5560,5560,5560,0
|
|
20230726,163900,2737287810,5560,5560,5560,5560,0
|
|
20230726,163800,2737287810,5560,5560,5560,5560,0
|
|
20230726,163700,2737287810,5560,5560,5560,5560,0
|
|
20230726,163600,2737287810,5560,5560,5560,5560,0
|
|
20230726,163500,2737287810,5560,5560,5560,5560,0
|
|
20230726,163400,2737287810,5560,5560,5560,5560,0
|
|
20230726,163300,2737287810,5560,5560,5560,5560,0
|
|
20230726,163200,2737287810,5560,5560,5560,5560,0
|
|
20230726,163100,2737287810,5560,5560,5560,5560,0
|
|
20230726,163000,2737287810,5560,5560,5560,5560,0
|
|
20230726,162900,2737287810,5560,5560,5560,5560,0
|
|
20230726,162800,2737287810,5560,5560,5560,5560,0
|
|
20230726,162700,2737287810,5560,5560,5560,5560,0
|
|
20230726,162600,2737287810,5560,5560,5560,5560,0
|
|
20230726,162500,2737287810,5560,5560,5560,5560,0
|
|
20230726,162400,2737287810,5560,5560,5560,5560,0
|
|
20230726,162300,2737287810,5560,5560,5560,5560,0
|
|
20230726,162200,2737287810,5560,5560,5560,5560,0
|
|
20230726,162100,2737287810,5560,5560,5560,5560,0
|
|
20230726,162000,2737287810,5560,5560,5560,5560,0
|
|
20230726,161900,2737287810,5560,5560,5560,5560,0
|
|
20230726,161800,2737287810,5560,5560,5560,5560,0
|
|
20230726,161700,2737287810,5560,5560,5560,5560,0
|
|
20230726,161600,2737287810,5560,5560,5560,5560,1970
|
|
20230726,161500,2737287810,5560,5560,5560,5560,0
|
|
20230726,161400,2737287810,5560,5560,5560,5560,0
|
|
20230726,161300,2737287810,5560,5560,5560,5560,0
|
|
20230726,161200,2737287810,5560,5560,5560,5560,0
|
|
20230726,161100,2737287810,5560,5560,5560,5560,0
|
|
20230726,161000,2737287810,5560,5560,5560,5560,0
|
|
20230726,160900,2737287810,5560,5560,5560,5560,0
|
|
20230726,160800,2737287810,5560,5560,5560,5560,0
|
|
20230726,160700,2737287810,5560,5560,5560,5560,0
|
|
20230726,160600,2737287810,5560,5560,5560,5560,0
|
|
20230726,160500,2737287810,5560,5560,5560,5560,0
|
|
20230726,160400,2737287810,5560,5560,5560,5560,0
|
|
20230726,160300,2737287810,5560,5560,5560,5560,0
|
|
20230726,160200,2737287810,5560,5560,5560,5560,0
|
|
20230726,160100,2737287810,5560,5560,5560,5560,0
|
|
20230726,160000,2737287810,5560,5560,5560,5560,0
|
|
20230726,155900,2737287810,5560,5560,5560,5560,0
|
|
20230726,155800,2737287810,5560,5560,5560,5560,0
|
|
20230726,155700,2737287810,5560,5560,5560,5560,0
|
|
20230726,155600,2737287810,5560,5560,5560,5560,0
|
|
20230726,155500,2737287810,5560,5560,5560,5560,0
|
|
20230726,155400,2737287810,5560,5560,5560,5560,0
|
|
20230726,155300,2737287810,5560,5560,5560,5560,0
|
|
20230726,155200,2737287810,5560,5560,5560,5560,0
|
|
20230726,155100,2737287810,5560,5560,5560,5560,0
|
|
20230726,155000,2737287810,5560,5560,5560,5560,0
|
|
20230726,154900,2737287810,5560,5560,5560,5560,0
|
|
20230726,154800,2737287810,5560,5560,5560,5560,0
|
|
20230726,154700,2737287810,5560,5560,5560,5560,0
|
|
20230726,154600,2737287810,5560,5560,5560,5560,1970
|
|
20230726,154500,2737287810,5560,5560,5560,5560,0
|
|
20230726,154400,2737287810,5560,5560,5560,5560,0
|
|
20230726,154300,2737287810,5560,5560,5560,5560,0
|
|
20230726,154200,2737287810,5560,5560,5560,5560,0
|
|
20230726,154100,2737287810,5560,5560,5560,5560,0
|
|
20230726,154000,2737287810,5560,5560,5560,5560,0
|
|
20230726,153900,2737287810,5560,5560,5560,5560,0
|
|
20230726,153800,2737287810,5560,5560,5560,5560,0
|
|
20230726,153700,2737287810,5560,5560,5560,5560,0
|
|
20230726,153600,2737287810,5560,5560,5560,5560,0
|
|
20230726,153500,2737287810,5560,5560,5560,5560,0
|
|
20230726,153400,2737287810,5560,5560,5560,5560,0
|
|
20230726,153300,2737287810,5560,5560,5560,5560,0
|
|
20230726,153200,2737287810,5560,5560,5560,5560,0
|
|
20230726,153100,2737287810,5560,5560,5560,5560,0
|
|
20230726,153000,2737287810,5560,5560,5560,5560,1970
|
|
20230726,152900,2726334610,5550,5550,5550,5550,0
|
|
20230726,152800,2726334610,5550,5550,5550,5550,0
|
|
20230726,152700,2726334610,5550,5550,5550,5550,0
|
|
20230726,152600,2726334610,5550,5550,5550,5550,0
|
|
20230726,152500,2726334610,5550,5550,5550,5550,0
|
|
20230726,152400,2726334610,5550,5550,5550,5550,0
|
|
20230726,152300,2726334610,5550,5550,5550,5550,0
|
|
20230726,152200,2726334610,5550,5550,5550,5550,0
|
|
20230726,152100,2726334610,5550,5550,5550,5550,0
|
|
20230726,152000,2726334610,5550,5550,5550,5550,0
|
|
20230726,151900,2726334610,5550,5550,5550,5550,162
|
|
20230726,151800,2725435510,5550,5580,5600,5550,1702
|
|
20230726,151700,2715946160,5580,5580,5580,5580,0
|
|
20230726,151600,2715946160,5580,5580,5580,5580,19
|
|
20230726,151500,2715840140,5580,5590,5590,5530,1272
|
|
20230726,151400,2708743860,5600,5520,5610,5520,1002
|
|
20230726,151300,2703150630,5520,5500,5520,5500,2004
|
|
20230726,151200,2692128250,5500,5490,5500,5490,2514
|
|
20230726,151100,2678305450,5490,5520,5520,5490,114
|
|
20230726,151000,2677679550,5490,5490,5490,5490,110
|
|
20230726,150900,2677075650,5490,5490,5520,5490,133
|
|
20230726,150800,2676344880,5490,5500,5500,5490,206
|
|
20230726,150700,2675213690,5530,5490,5530,5490,1398
|
|
20230726,150600,2667532350,5490,5490,5490,5490,15
|
|
20230726,150500,2667450000,5490,5490,5490,5490,0
|
|
20230726,150400,2667450000,5490,5550,5550,5490,234
|
|
20230726,150300,2666158940,5490,5490,5490,5490,55
|
|
20230726,150200,2665856990,5490,5490,5490,5490,959
|
|
20230726,150100,2660592080,5490,5500,5500,5490,360
|
|
20230726,150000,2658614890,5510,5570,5570,5510,1048
|
|
20230726,145900,2652809550,5530,5540,5540,5530,1134
|
|
20230726,145800,2646538520,5520,5560,5560,5520,1272
|
|
20230726,145700,2639498360,5590,5540,5590,5540,2744
|
|
20230726,145600,2624265120,5520,5540,5540,5520,1121
|
|
20230726,145500,2618054800,5540,5510,5540,5510,1022
|
|
20230726,145400,2612397270,5510,5510,5510,5510,0
|
|
20230726,145300,2612397270,5510,5520,5520,5510,755
|
|
20230726,145200,2608236820,5520,5540,5540,5520,396
|
|
20230726,145100,2606043590,5540,5540,5540,5540,1
|
|
20230726,145000,2606038050,5550,5500,5550,5490,1618
|
|
20230726,144900,2597118320,5500,5500,5500,5500,2092
|
|
20230726,144800,2585612320,5500,5500,5500,5500,17
|
|
20230726,144700,2585518820,5510,5510,5510,5510,90
|
|
20230726,144600,2585022920,5500,5510,5510,5500,92
|
|
20230726,144500,2584516550,5520,5500,5520,5500,79
|
|
20230726,144400,2584082030,5500,5500,5500,5500,310
|
|
20230726,144300,2582377030,5490,5490,5490,5490,58
|
|
20230726,144200,2582058610,5510,5520,5520,5510,531
|
|
20230726,144100,2579132680,5520,5520,5520,5520,10
|
|
20230726,144000,2579077480,5520,5510,5520,5490,1599
|
|
20230726,143900,2570277730,5510,5510,5510,5510,734
|
|
20230726,143800,2566233390,5520,5530,5530,5520,1228
|
|
20230726,143700,2559453190,5530,5530,5530,5530,1100
|
|
20230726,143600,2553370190,5520,5530,5530,5520,16
|
|
20230726,143500,2553281770,5530,5530,5530,5530,4
|
|
20230726,143400,2553259650,5520,5530,5530,5520,373
|
|
20230726,143300,2551198370,5540,5540,5540,5540,10
|
|
20230726,143200,2551142970,5540,5520,5540,5520,1006
|
|
20230726,143100,2545588650,5540,5540,5540,5540,191
|
|
20230726,143000,2544530510,5550,5550,5550,5550,811
|
|
20230726,142900,2540029460,5550,5550,5550,5550,258
|
|
20230726,142800,2538597560,5520,5520,5520,5520,0
|
|
20230726,142700,2538597560,5520,5520,5530,5520,1621
|
|
20230726,142600,2529637370,5510,5510,5510,5500,3788
|
|
20230726,142500,2508771180,5500,5510,5510,5500,954
|
|
20230726,142400,2503515710,5510,5500,5510,5500,198
|
|
20230726,142300,2502426490,5500,5480,5500,5480,5
|
|
20230726,142200,2502399070,5520,5510,5520,5510,1367
|
|
20230726,142100,2494853240,5520,5510,5530,5490,3617
|
|
20230726,142000,2474897490,5520,5520,5520,5520,81
|
|
20230726,141900,2474450370,5530,5540,5540,5530,473
|
|
20230726,141800,2471831020,5530,5520,5530,5520,182
|
|
20230726,141700,2470826370,5520,5500,5520,5490,189
|
|
20230726,141600,2469787760,5490,5440,5490,5440,1723
|
|
20230726,141500,2460348330,5440,5460,5460,5440,1371
|
|
20230726,141400,2452872210,5440,5450,5450,5440,865
|
|
20230726,141300,2448160020,5440,5440,5440,5440,407
|
|
20230726,141200,2445945940,5430,5460,5460,5430,3042
|
|
20230726,141100,2429411970,5460,5460,5460,5460,0
|
|
20230726,141000,2429411970,5460,5440,5460,5440,1207
|
|
20230726,140900,2422833220,5450,5450,5450,5450,197
|
|
20230726,140800,2421759570,5460,5460,5460,5460,1
|
|
20230726,140700,2421754110,5450,5450,5450,5440,1761
|
|
20230726,140600,2412160520,5440,5450,5450,5440,180
|
|
20230726,140500,2411180310,5450,5450,5480,5450,513
|
|
20230726,140400,2408376700,5460,5450,5460,5430,3017
|
|
20230726,140300,2391989510,5430,5430,5430,5430,0
|
|
20230726,140200,2391989510,5430,5430,5450,5430,1944
|
|
20230726,140100,2381401690,5440,5420,5440,5420,537
|
|
20230726,140000,2378481970,5420,5420,5440,5420,298
|
|
20230726,135900,2376866390,5430,5420,5430,5420,2520
|
|
20230726,135800,2363186280,5430,5430,5440,5420,314
|
|
20230726,135700,2361483250,5430,5430,5440,5430,4550
|
|
20230726,135600,2336756750,5430,5430,5430,5430,924
|
|
20230726,135500,2331739430,5430,5440,5440,5430,5197
|
|
20230726,135400,2303468450,5450,5450,5450,5450,2
|
|
20230726,135300,2303457550,5450,5450,5450,5440,2112
|
|
20230726,135200,2291947770,5440,5440,5450,5440,1265
|
|
20230726,135100,2285054540,5450,5470,5470,5450,1629
|
|
20230726,135000,2276164650,5470,5470,5470,5470,702
|
|
20230726,134900,2272324710,5470,5470,5470,5470,437
|
|
20230726,134800,2269934320,5470,5470,5470,5470,5
|
|
20230726,134700,2269906970,5490,5470,5490,5470,262
|
|
20230726,134600,2268473430,5450,5500,5500,5450,3007
|
|
20230726,134500,2252056220,5500,5500,5500,5470,1047
|
|
20230726,134400,2246299040,5500,5500,5500,5500,1000
|
|
20230726,134300,2240799040,5490,5490,5490,5490,0
|
|
20230726,134200,2240799040,5490,5480,5490,5480,1331
|
|
20230726,134100,2233500430,5470,5470,5470,5470,0
|
|
20230726,134000,2233500430,5470,5470,5470,5450,7796
|
|
20230726,133900,2190878570,5480,5480,5480,5470,738
|
|
20230726,133800,2186835500,5480,5480,5480,5470,1528
|
|
20230726,133700,2178464290,5480,5500,5500,5480,3236
|
|
20230726,133600,2160671310,5500,5510,5510,5500,1782
|
|
20230726,133500,2150869740,5510,5530,5530,5510,144
|
|
20230726,133400,2150074300,5540,5540,5540,5540,1
|
|
20230726,133300,2150068760,5510,5490,5510,5490,1384
|
|
20230726,133200,2142444420,5480,5490,5490,5480,614
|
|
20230726,133100,2139075560,5500,5510,5510,5490,3238
|
|
20230726,133000,2121283150,5510,5520,5520,5510,1549
|
|
20230726,132900,2112745200,5510,5510,5510,5510,201
|
|
20230726,132800,2111637690,5520,5520,5520,5520,1211
|
|
20230726,132700,2104952970,5520,5550,5550,5520,846
|
|
20230726,132600,2100282990,5520,5550,5550,5520,1423
|
|
20230726,132500,2092425920,5550,5520,5560,5520,3725
|
|
20230726,132400,2071751650,5520,5510,5520,5510,1141
|
|
20230726,132300,2065455400,5510,5500,5510,5500,490
|
|
20230726,132200,2062758800,5490,5500,5500,5490,1330
|
|
20230726,132100,2055447100,5500,5500,5500,5500,1268
|
|
20230726,132000,2048473100,5500,5500,5500,5500,150
|
|
20230726,131900,2047648100,5490,5490,5500,5490,2529
|
|
20230726,131800,2033739650,5490,5490,5490,5490,431
|
|
20230726,131700,2031373460,5500,5490,5500,5480,648
|
|
20230726,131600,2027815950,5490,5460,5490,5460,4739
|
|
20230726,131500,2001842210,5450,5450,5450,5450,50
|
|
20230726,131400,2001569710,5450,5460,5460,5450,1360
|
|
20230726,131300,1994145700,5450,5460,5460,5450,464
|
|
20230726,131200,1991615000,5460,5440,5460,5440,1050
|
|
20230726,131100,1985902000,5460,5460,5460,5460,1
|
|
20230726,131000,1985896540,5440,5440,5440,5440,340
|
|
20230726,130900,1984046940,5450,5450,5450,5450,1962
|
|
20230726,130800,1973354040,5460,5450,5460,5450,23
|
|
20230726,130700,1973228580,5460,5460,5460,5450,116
|
|
20230726,130600,1972595360,5460,5460,5460,5450,211
|
|
20230726,130500,1971444340,5460,5450,5460,5450,53
|
|
20230726,130400,1971155180,5460,5450,5460,5450,625
|
|
20230726,130300,1967747910,5460,5460,5460,5450,1809
|
|
20230726,130200,1957888840,5460,5450,5460,5450,312
|
|
20230726,130100,1956188430,5450,5450,5450,5450,455
|
|
20230726,130000,1953708680,5450,5460,5460,5440,851
|
|
20230726,125900,1949072940,5460,5450,5460,5440,112
|
|
20230726,125800,1948462620,5460,5460,5470,5430,5460
|
|
20230726,125700,1918784720,5450,5460,5460,5450,143
|
|
20230726,125600,1918005260,5460,5460,5460,5450,597
|
|
20230726,125500,1914746640,5460,5450,5460,5450,20
|
|
20230726,125400,1914637630,5460,5460,5470,5450,1000
|
|
20230726,125300,1909186170,5470,5460,5470,5460,635
|
|
20230726,125200,1905718050,5470,5470,5470,5470,0
|
|
20230726,125100,1905718050,5470,5470,5470,5470,0
|
|
20230726,125000,1905718050,5470,5450,5470,5450,256
|
|
20230726,124900,1904320510,5450,5450,5450,5440,5066
|
|
20230726,124800,1876711270,5450,5450,5450,5440,183
|
|
20230726,124700,1875713940,5450,5450,5450,5450,138
|
|
20230726,124600,1874961840,5450,5450,5460,5450,1024
|
|
20230726,124500,1869375930,5440,5440,5440,5440,13
|
|
20230726,124400,1869305210,5430,5450,5450,5430,916
|
|
20230726,124300,1864324710,5440,5470,5470,5440,560
|
|
20230726,124200,1861276010,5470,5440,5470,5440,819
|
|
20230726,124100,1856813810,5450,5460,5460,5450,3662
|
|
20230726,124000,1836854490,5460,5460,5460,5460,471
|
|
20230726,123900,1834282830,5460,5470,5470,5460,2662
|
|
20230726,123800,1819743690,5470,5470,5470,5470,450
|
|
20230726,123700,1817282190,5470,5480,5480,5470,3083
|
|
20230726,123600,1800387360,5480,5480,5480,5480,129
|
|
20230726,123500,1799680440,5490,5480,5490,5480,156
|
|
20230726,123400,1798824950,5480,5500,5500,5480,2575
|
|
20230726,123300,1784693920,5500,5500,5500,5500,57
|
|
20230726,123200,1784380420,5500,5500,5500,5490,1429
|
|
20230726,123100,1776528460,5500,5500,5500,5500,0
|
|
20230726,123000,1776528460,5500,5500,5500,5500,2551
|
|
20230726,122900,1762497960,5500,5510,5510,5500,2975
|
|
20230726,122800,1746126290,5510,5510,5510,5510,4
|
|
20230726,122700,1746104250,5500,5510,5510,5500,101
|
|
20230726,122600,1745548740,5510,5510,5510,5510,37
|
|
20230726,122500,1745344870,5510,5510,5510,5510,63
|
|
20230726,122400,1744997740,5500,5500,5500,5500,200
|
|
20230726,122300,1743897740,5500,5540,5540,5500,302
|
|
20230726,122200,1742235260,5540,5540,5540,5540,100
|
|
20230726,122100,1741681260,5500,5510,5510,5500,3583
|
|
20230726,122000,1721966800,5510,5520,5520,5510,1007
|
|
20230726,121900,1716417400,5520,5520,5520,5520,1025
|
|
20230726,121800,1710759400,5540,5540,5540,5540,10
|
|
20230726,121700,1710704000,5520,5520,5520,5520,128
|
|
20230726,121600,1709997440,5510,5510,5510,5510,121
|
|
20230726,121500,1709330730,5510,5550,5550,5510,3259
|
|
20230726,121400,1691315130,5550,5550,5550,5550,11
|
|
20230726,121300,1691254080,5540,5550,5550,5540,1209
|
|
20230726,121200,1684555270,5550,5560,5560,5550,300
|
|
20230726,121100,1682890260,5550,5560,5570,5550,1267
|
|
20230726,121000,1675851240,5570,5570,5570,5570,1
|
|
20230726,120900,1675845670,5570,5570,5580,5570,1101
|
|
20230726,120800,1669713090,5570,5570,5570,5570,18
|
|
20230726,120700,1669612830,5570,5570,5570,5570,0
|
|
20230726,120600,1669612830,5570,5560,5570,5560,9
|
|
20230726,120500,1669562780,5550,5560,5560,5550,1620
|
|
20230726,120400,1660567580,5560,5550,5560,5550,76
|
|
20230726,120300,1660145770,5560,5560,5560,5560,32
|
|
20230726,120200,1659967850,5560,5560,5560,5560,2
|
|
20230726,120100,1659956730,5560,5560,5560,5560,0
|
|
20230726,120000,1659956730,5560,5570,5570,5560,69
|
|
20230726,115900,1659572790,5570,5570,5570,5570,11
|
|
20230726,115800,1659511520,5550,5560,5570,5550,428
|
|
20230726,115700,1657132880,5560,5560,5560,5560,20
|
|
20230726,115600,1657021680,5560,5550,5560,5550,2
|
|
20230726,115500,1657010570,5560,5560,5570,5560,232
|
|
20230726,115400,1655720140,5570,5570,5570,5560,1959
|
|
20230726,115300,1644826650,5580,5560,5580,5560,1075
|
|
20230726,115200,1638848090,5570,5570,5580,5570,57
|
|
20230726,115100,1638530590,5570,5570,5570,5570,13
|
|
20230726,115000,1638458180,5570,5580,5590,5570,761
|
|
20230726,114900,1634219000,5590,5580,5590,5580,169
|
|
20230726,114800,1633275950,5590,5580,5590,5580,349
|
|
20230726,114700,1631328520,5600,5600,5600,5590,162
|
|
20230726,114600,1630421930,5600,5600,5600,5600,1
|
|
20230726,114500,1630416330,5590,5590,5590,5580,1471
|
|
20230726,114400,1622200130,5590,5590,5590,5590,102
|
|
20230726,114300,1621629950,5590,5590,5590,5590,95
|
|
20230726,114200,1621098900,5580,5590,5590,5580,154
|
|
20230726,114100,1620239380,5600,5600,5600,5590,269
|
|
20230726,114000,1618735360,5600,5610,5610,5580,374
|
|
20230726,113900,1616641740,5610,5600,5610,5580,436
|
|
20230726,113800,1614201730,5590,5600,5600,5570,452
|
|
20230726,113700,1611681530,5600,5590,5600,5590,26
|
|
20230726,113600,1611535940,5580,5580,5590,5580,428
|
|
20230726,113500,1609146530,5580,5580,5580,5580,102
|
|
20230726,113400,1608577370,5580,5600,5600,5580,194
|
|
20230726,113300,1607493720,5590,5580,5590,5570,942
|
|
20230726,113200,1602240220,5570,5570,5570,5560,51
|
|
20230726,113100,1601956450,5550,5580,5580,5550,1012
|
|
20230726,113000,1596331790,5560,5560,5560,5560,721
|
|
20230726,112900,1592323030,5560,5540,5560,5540,267
|
|
20230726,112800,1590841360,5550,5540,5550,5540,289
|
|
20230726,112700,1589238370,5540,5540,5540,5540,171
|
|
20230726,112600,1588291030,5540,5540,5540,5540,46
|
|
20230726,112500,1588036190,5540,5540,5540,5530,271
|
|
20230726,112400,1586537440,5540,5540,5540,5530,490
|
|
20230726,112300,1583826930,5540,5530,5540,5530,3
|
|
20230726,112200,1583810320,5540,5540,5540,5540,0
|
|
20230726,112100,1583810320,5540,5540,5540,5540,10
|
|
20230726,112000,1583754920,5540,5550,5550,5540,145
|
|
20230726,111900,1582951560,5550,5540,5550,5530,3069
|
|
20230726,111800,1565949800,5540,5520,5540,5520,3501
|
|
20230726,111700,1546562260,5510,5510,5510,5510,86
|
|
20230726,111600,1546088400,5510,5510,5510,5510,12
|
|
20230726,111500,1546022280,5510,5510,5510,5500,1939
|
|
20230726,111400,1535356150,5510,5510,5530,5510,76
|
|
20230726,111300,1534937370,5510,5510,5510,5510,97
|
|
20230726,111200,1534402900,5530,5510,5530,5500,692
|
|
20230726,111100,1530590720,5500,5510,5510,5500,116
|
|
20230726,111000,1529952430,5510,5520,5530,5500,2052
|
|
20230726,110900,1518646900,5530,5520,5540,5520,515
|
|
20230726,110800,1515799190,5520,5510,5520,5510,539
|
|
20230726,110700,1512828180,5530,5520,5530,5520,39
|
|
20230726,110600,1512612790,5540,5530,5540,5510,1204
|
|
20230726,110500,1505955660,5530,5540,5540,5520,1779
|
|
20230726,110400,1496114350,5560,5540,5560,5530,785
|
|
20230726,110300,1491766430,5540,5540,5540,5520,617
|
|
20230726,110200,1488348570,5540,5540,5540,5500,1599
|
|
20230726,110100,1479537360,5540,5530,5540,5520,249
|
|
20230726,110000,1478161380,5530,5530,5540,5520,313
|
|
20230726,105900,1476431400,5540,5540,5540,5540,97
|
|
20230726,105800,1475894020,5540,5540,5540,5540,10
|
|
20230726,105700,1475838620,5530,5530,5530,5530,909
|
|
20230726,105600,1470811850,5540,5540,5540,5530,301
|
|
20230726,105500,1469145860,5530,5530,5530,5530,2
|
|
20230726,105400,1469134800,5530,5540,5540,5530,528
|
|
20230726,105300,1466214860,5540,5560,5560,5540,182
|
|
20230726,105200,1465204600,5560,5560,5560,5540,439
|
|
20230726,105100,1462766410,5560,5560,5560,5560,19
|
|
20230726,105000,1462660770,5530,5470,5530,5470,11021
|
|
20230726,104900,1402077820,5500,5460,5500,5460,3702
|
|
20230726,104800,1381836770,5460,5480,5480,5460,2370
|
|
20230726,104700,1368863420,5480,5480,5490,5480,1202
|
|
20230726,104600,1362275920,5490,5490,5500,5490,3699
|
|
20230726,104500,1341967230,5490,5500,5510,5490,13540
|
|
20230726,104400,1267480830,5510,5510,5510,5500,8669
|
|
20230726,104300,1219722360,5510,5520,5520,5510,413
|
|
20230726,104200,1217445230,5530,5520,5530,5510,1798
|
|
20230726,104100,1207517460,5520,5520,5520,5520,547
|
|
20230726,104000,1204498020,5510,5530,5530,5510,44
|
|
20230726,103900,1204254980,5510,5510,5510,5510,433
|
|
20230726,103800,1201869150,5500,5530,5530,5500,1490
|
|
20230726,103700,1193670610,5510,5530,5530,5510,5077
|
|
20230726,103600,1165688690,5550,5530,5550,5530,658
|
|
20230726,103500,1162049750,5530,5510,5530,5500,10414
|
|
20230726,103400,1104718030,5510,5520,5520,5510,2043
|
|
20230726,103300,1093447730,5510,5510,5560,5510,10629
|
|
20230726,103200,1034577320,5510,5520,5530,5510,1830
|
|
20230726,103100,1024482540,5540,5530,5540,5520,938
|
|
20230726,103000,1019298700,5520,5540,5550,5520,2064
|
|
20230726,102900,1007878920,5550,5550,5550,5540,6700
|
|
20230726,102800,970698080,5560,5570,5570,5560,511
|
|
20230726,102700,967856890,5570,5580,5580,5570,230
|
|
20230726,102600,966575490,5580,5560,5580,5560,749
|
|
20230726,102500,962409150,5560,5550,5560,5550,2762
|
|
20230726,102400,947069210,5550,5540,5550,5500,6316
|
|
20230726,102300,912169260,5540,5590,5590,5540,3804
|
|
20230726,102200,891057950,5560,5590,5590,5560,1002
|
|
20230726,102100,885456820,5550,5590,5590,5550,7335
|
|
20230726,102000,844609720,5590,5590,5590,5590,212
|
|
20230726,101900,843424640,5590,5590,5590,5550,6939
|
|
20230726,101800,804762630,5590,5600,5600,5590,2885
|
|
20230726,101700,788607760,5610,5610,5610,5610,2320
|
|
20230726,101600,775592560,5610,5620,5620,5610,426
|
|
20230726,101500,773202390,5620,5640,5640,5620,1010
|
|
20230726,101400,767517260,5630,5630,5640,5620,733
|
|
20230726,101300,763390760,5610,5600,5620,5600,275
|
|
20230726,101200,761846230,5600,5600,5610,5600,973
|
|
20230726,101100,756396930,5590,5600,5610,5590,3817
|
|
20230726,101000,735048410,5590,5600,5610,5590,686
|
|
20230726,100900,731211740,5600,5610,5610,5600,190
|
|
20230726,100800,730146740,5610,5610,5630,5600,4420
|
|
20230726,100700,705359650,5630,5630,5630,5630,520
|
|
20230726,100600,702432050,5630,5630,5630,5610,920
|
|
20230726,100500,697258650,5630,5620,5630,5620,378
|
|
20230726,100400,695131820,5620,5640,5650,5600,16320
|
|
20230726,100300,603549760,5650,5650,5660,5640,87
|
|
20230726,100200,603058230,5630,5660,5660,5630,2495
|
|
20230726,100100,588966340,5650,5660,5660,5650,652
|
|
20230726,100000,585280610,5660,5670,5670,5660,1116
|
|
20230726,095900,578958950,5670,5660,5670,5650,2791
|
|
20230726,095800,563165180,5660,5670,5670,5660,590
|
|
20230726,095700,559820350,5670,5660,5670,5660,3761
|
|
20230726,095600,538515480,5660,5680,5680,5660,15
|
|
20230726,095500,538430500,5690,5680,5690,5660,826
|
|
20230726,095400,533743290,5670,5670,5670,5670,983
|
|
20230726,095300,528169680,5670,5680,5680,5660,536
|
|
20230726,095200,525131310,5660,5680,5680,5660,3320
|
|
20230726,095100,506284230,5690,5700,5700,5690,365
|
|
20230726,095000,504207280,5700,5700,5700,5690,206
|
|
20230726,094900,503034580,5690,5690,5700,5690,495
|
|
20230726,094800,500218020,5700,5700,5720,5700,107
|
|
20230726,094700,499608010,5680,5720,5720,5680,7500
|
|
20230726,094600,456821710,5730,5730,5750,5730,412
|
|
20230726,094500,454460910,5720,5720,5720,5710,183
|
|
20230726,094400,453414700,5720,5710,5720,5710,5
|
|
20230726,094300,453386140,5710,5720,5720,5710,711
|
|
20230726,094200,449320720,5710,5720,5720,5710,177
|
|
20230726,094100,448308290,5720,5720,5720,5710,368
|
|
20230726,094000,446203430,5710,5740,5740,5710,572
|
|
20230726,093900,442929720,5750,5760,5760,5750,181
|
|
20230726,093800,441888560,5760,5760,5770,5750,298
|
|
20230726,093700,440173300,5760,5750,5760,5750,26
|
|
20230726,093600,440023560,5720,5740,5740,5720,204
|
|
20230726,093500,438853000,5740,5750,5750,5700,1552
|
|
20230726,093400,429946850,5760,5750,5760,5750,1749
|
|
20230726,093300,419873610,5750,5750,5750,5750,202
|
|
20230726,093200,418712110,5750,5730,5750,5730,284
|
|
20230726,093100,417080730,5730,5740,5740,5730,452
|
|
20230726,093000,414487350,5740,5710,5740,5710,282
|
|
20230726,092900,412872690,5710,5730,5740,5710,2834
|
|
20230726,092800,396642660,5740,5690,5740,5690,3132
|
|
20230726,092700,378760670,5670,5690,5690,5670,1852
|
|
20230726,092600,368224890,5690,5710,5710,5660,2786
|
|
20230726,092500,352393510,5710,5690,5760,5680,2159
|
|
20230726,092400,340004120,5690,5690,5690,5670,3799
|
|
20230726,092300,318439240,5690,5690,5700,5680,3471
|
|
20230726,092200,298695270,5690,5680,5700,5680,500
|
|
20230726,092100,295845470,5690,5710,5710,5690,209
|
|
20230726,092000,294656070,5710,5750,5750,5680,7791
|
|
20230726,091900,250106740,5750,5750,5750,5750,1076
|
|
20230726,091800,243919740,5760,5750,5760,5750,336
|
|
20230726,091700,241987540,5750,5760,5760,5750,1079
|
|
20230726,091600,235780750,5750,5760,5770,5750,607
|
|
20230726,091500,232284190,5790,5790,5790,5770,512
|
|
20230726,091400,229329330,5770,5770,5800,5770,358
|
|
20230726,091300,227261560,5770,5770,5770,5770,131
|
|
20230726,091200,226505690,5800,5800,5800,5780,1136
|
|
20230726,091100,219918250,5800,5810,5810,5780,1027
|
|
20230726,091000,213975060,5800,5760,5820,5760,2892
|
|
20230726,090900,197228720,5760,5730,5760,5720,6151
|
|
20230726,090800,161889410,5760,5720,5760,5720,3674
|
|
20230726,090700,140854060,5720,5800,5810,5720,4148
|
|
20230726,090600,116991780,5810,5820,5820,5800,1433
|
|
20230726,090500,108676270,5820,5850,5860,5820,1748
|
|
20230726,090400,98454730,5860,5890,5890,5860,3174
|
|
20230726,090300,79819060,5890,5890,5890,5860,2313
|
|
20230726,090200,66223500,5900,5910,5910,5900,200
|
|
20230726,090100,65043410,5900,5950,5950,5900,997
|
|
20230726,090000,59156240,5950,5990,5990,5950,9899
|