628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,192500,1924955605,2330,2330,2330,2330,11047
|
|
20230726,192400,1924955605,2330,2330,2330,2330,0
|
|
20230726,192300,1924955605,2330,2330,2330,2330,0
|
|
20230726,192200,1924955605,2330,2330,2330,2330,0
|
|
20230726,192100,1924955605,2330,2330,2330,2330,0
|
|
20230726,192000,1924955605,2330,2330,2330,2330,0
|
|
20230726,191900,1924955605,2330,2330,2330,2330,0
|
|
20230726,191800,1924955605,2330,2330,2330,2330,0
|
|
20230726,191700,1924955605,2330,2330,2330,2330,0
|
|
20230726,191600,1924955605,2330,2330,2330,2330,0
|
|
20230726,191500,1924955605,2330,2330,2330,2330,0
|
|
20230726,191400,1924955605,2330,2330,2330,2330,0
|
|
20230726,191300,1924955605,2330,2330,2330,2330,0
|
|
20230726,191200,1924955605,2330,2330,2330,2330,0
|
|
20230726,191100,1924955605,2330,2330,2330,2330,0
|
|
20230726,191000,1924955605,2330,2330,2330,2330,0
|
|
20230726,190900,1924955605,2330,2330,2330,2330,0
|
|
20230726,190800,1924955605,2330,2330,2330,2330,0
|
|
20230726,190700,1924955605,2330,2330,2330,2330,0
|
|
20230726,190600,1924955605,2330,2330,2330,2330,0
|
|
20230726,190500,1924955605,2330,2330,2330,2330,0
|
|
20230726,190400,1924955605,2330,2330,2330,2330,0
|
|
20230726,190300,1924955605,2330,2330,2330,2330,0
|
|
20230726,190200,1924955605,2330,2330,2330,2330,0
|
|
20230726,190100,1924955605,2330,2330,2330,2330,0
|
|
20230726,190000,1924955605,2330,2330,2330,2330,0
|
|
20230726,185900,1924955605,2330,2330,2330,2330,0
|
|
20230726,185800,1924955605,2330,2330,2330,2330,0
|
|
20230726,185700,1924955605,2330,2330,2330,2330,0
|
|
20230726,185600,1924955605,2330,2330,2330,2330,0
|
|
20230726,185500,1924955605,2330,2330,2330,2330,11047
|
|
20230726,185400,1924955605,2330,2330,2330,2330,0
|
|
20230726,185300,1924955605,2330,2330,2330,2330,0
|
|
20230726,185200,1924955605,2330,2330,2330,2330,0
|
|
20230726,185100,1924955605,2330,2330,2330,2330,0
|
|
20230726,185000,1924955605,2330,2330,2330,2330,0
|
|
20230726,184900,1924955605,2330,2330,2330,2330,0
|
|
20230726,184800,1924955605,2330,2330,2330,2330,0
|
|
20230726,184700,1924955605,2330,2330,2330,2330,0
|
|
20230726,184600,1924955605,2330,2330,2330,2330,0
|
|
20230726,184500,1924955605,2330,2330,2330,2330,0
|
|
20230726,184400,1924955605,2330,2330,2330,2330,0
|
|
20230726,184300,1924955605,2330,2330,2330,2330,0
|
|
20230726,184200,1924955605,2330,2330,2330,2330,0
|
|
20230726,184100,1924955605,2330,2330,2330,2330,0
|
|
20230726,184000,1924955605,2330,2330,2330,2330,0
|
|
20230726,183900,1924955605,2330,2330,2330,2330,0
|
|
20230726,183800,1924955605,2330,2330,2330,2330,0
|
|
20230726,183700,1924955605,2330,2330,2330,2330,0
|
|
20230726,183600,1924955605,2330,2330,2330,2330,0
|
|
20230726,183500,1924955605,2330,2330,2330,2330,0
|
|
20230726,183400,1924955605,2330,2330,2330,2330,0
|
|
20230726,183300,1924955605,2330,2330,2330,2330,0
|
|
20230726,183200,1924955605,2330,2330,2330,2330,0
|
|
20230726,183100,1924955605,2330,2330,2330,2330,0
|
|
20230726,183000,1924955605,2330,2330,2330,2330,0
|
|
20230726,182900,1924955605,2330,2330,2330,2330,0
|
|
20230726,182800,1924955605,2330,2330,2330,2330,0
|
|
20230726,182700,1924955605,2330,2330,2330,2330,0
|
|
20230726,182600,1924955605,2330,2330,2330,2330,0
|
|
20230726,182500,1924955605,2330,2330,2330,2330,11047
|
|
20230726,182400,1924955605,2330,2330,2330,2330,0
|
|
20230726,182300,1924955605,2330,2330,2330,2330,0
|
|
20230726,182200,1924955605,2330,2330,2330,2330,0
|
|
20230726,182100,1924955605,2330,2330,2330,2330,0
|
|
20230726,182000,1924955605,2330,2330,2330,2330,0
|
|
20230726,181900,1924955605,2330,2330,2330,2330,0
|
|
20230726,181800,1924955605,2330,2330,2330,2330,0
|
|
20230726,181700,1924955605,2330,2330,2330,2330,0
|
|
20230726,181600,1924955605,2330,2330,2330,2330,0
|
|
20230726,181500,1924955605,2330,2330,2330,2330,0
|
|
20230726,181400,1924955605,2330,2330,2330,2330,0
|
|
20230726,181300,1924955605,2330,2330,2330,2330,0
|
|
20230726,181200,1924955605,2330,2330,2330,2330,0
|
|
20230726,181100,1924955605,2330,2330,2330,2330,0
|
|
20230726,181000,1924955605,2330,2330,2330,2330,0
|
|
20230726,180900,1924955605,2330,2330,2330,2330,0
|
|
20230726,180800,1924955605,2330,2330,2330,2330,0
|
|
20230726,180700,1924955605,2330,2330,2330,2330,0
|
|
20230726,180600,1924955605,2330,2330,2330,2330,0
|
|
20230726,180500,1924955605,2330,2330,2330,2330,0
|
|
20230726,180400,1924955605,2330,2330,2330,2330,0
|
|
20230726,180300,1924955605,2330,2330,2330,2330,0
|
|
20230726,180200,1924955605,2330,2330,2330,2330,0
|
|
20230726,180100,1924955605,2330,2330,2330,2330,0
|
|
20230726,180000,1924955605,2330,2330,2330,2330,0
|
|
20230726,175900,1924955605,2330,2330,2330,2330,0
|
|
20230726,175800,1924955605,2330,2330,2330,2330,0
|
|
20230726,175700,1924955605,2330,2330,2330,2330,0
|
|
20230726,175600,1924955605,2330,2330,2330,2330,0
|
|
20230726,175500,1924955605,2330,2330,2330,2330,11047
|
|
20230726,175400,1924955605,2330,2330,2330,2330,0
|
|
20230726,175300,1924955605,2330,2330,2330,2330,0
|
|
20230726,175200,1924955605,2330,2330,2330,2330,0
|
|
20230726,175100,1924955605,2330,2330,2330,2330,0
|
|
20230726,175000,1924955605,2330,2330,2330,2330,0
|
|
20230726,174900,1924955605,2330,2330,2330,2330,0
|
|
20230726,174800,1924955605,2330,2330,2330,2330,0
|
|
20230726,174700,1924955605,2330,2330,2330,2330,0
|
|
20230726,174600,1924955605,2330,2330,2330,2330,0
|
|
20230726,174500,1924955605,2330,2330,2330,2330,0
|
|
20230726,174400,1924955605,2330,2330,2330,2330,0
|
|
20230726,174300,1924955605,2330,2330,2330,2330,0
|
|
20230726,174200,1924955605,2330,2330,2330,2330,0
|
|
20230726,174100,1924955605,2330,2330,2330,2330,0
|
|
20230726,174000,1924955605,2330,2330,2330,2330,0
|
|
20230726,173900,1924955605,2330,2330,2330,2330,0
|
|
20230726,173800,1924955605,2330,2330,2330,2330,0
|
|
20230726,173700,1924955605,2330,2330,2330,2330,0
|
|
20230726,173600,1924955605,2330,2330,2330,2330,0
|
|
20230726,173500,1924955605,2330,2330,2330,2330,0
|
|
20230726,173400,1924955605,2330,2330,2330,2330,0
|
|
20230726,173300,1924955605,2330,2330,2330,2330,0
|
|
20230726,173200,1924955605,2330,2330,2330,2330,0
|
|
20230726,173100,1924955605,2330,2330,2330,2330,0
|
|
20230726,173000,1924955605,2330,2330,2330,2330,0
|
|
20230726,172900,1924955605,2330,2330,2330,2330,0
|
|
20230726,172800,1924955605,2330,2330,2330,2330,0
|
|
20230726,172700,1924955605,2330,2330,2330,2330,0
|
|
20230726,172600,1924955605,2330,2330,2330,2330,0
|
|
20230726,172500,1924955605,2330,2330,2330,2330,11047
|
|
20230726,172400,1924955605,2330,2330,2330,2330,0
|
|
20230726,172300,1924955605,2330,2330,2330,2330,0
|
|
20230726,172200,1924955605,2330,2330,2330,2330,0
|
|
20230726,172100,1924955605,2330,2330,2330,2330,0
|
|
20230726,172000,1924955605,2330,2330,2330,2330,0
|
|
20230726,171900,1924955605,2330,2330,2330,2330,0
|
|
20230726,171800,1924955605,2330,2330,2330,2330,0
|
|
20230726,171700,1924955605,2330,2330,2330,2330,0
|
|
20230726,171600,1924955605,2330,2330,2330,2330,0
|
|
20230726,171500,1924955605,2330,2330,2330,2330,0
|
|
20230726,171400,1924955605,2330,2330,2330,2330,0
|
|
20230726,171300,1924955605,2330,2330,2330,2330,0
|
|
20230726,171200,1924955605,2330,2330,2330,2330,0
|
|
20230726,171100,1924955605,2330,2330,2330,2330,0
|
|
20230726,171000,1924955605,2330,2330,2330,2330,0
|
|
20230726,170900,1924955605,2330,2330,2330,2330,0
|
|
20230726,170800,1924955605,2330,2330,2330,2330,0
|
|
20230726,170700,1924955605,2330,2330,2330,2330,0
|
|
20230726,170600,1924955605,2330,2330,2330,2330,0
|
|
20230726,170500,1924955605,2330,2330,2330,2330,0
|
|
20230726,170400,1924955605,2330,2330,2330,2330,0
|
|
20230726,170300,1924955605,2330,2330,2330,2330,0
|
|
20230726,170200,1924955605,2330,2330,2330,2330,0
|
|
20230726,170100,1924955605,2330,2330,2330,2330,0
|
|
20230726,170000,1924955605,2330,2330,2330,2330,0
|
|
20230726,165900,1924955605,2330,2330,2330,2330,0
|
|
20230726,165800,1924955605,2330,2330,2330,2330,0
|
|
20230726,165700,1924955605,2330,2330,2330,2330,0
|
|
20230726,165600,1924955605,2330,2330,2330,2330,0
|
|
20230726,165500,1924955605,2330,2330,2330,2330,11047
|
|
20230726,165400,1924955605,2330,2330,2330,2330,0
|
|
20230726,165300,1924955605,2330,2330,2330,2330,0
|
|
20230726,165200,1924955605,2330,2330,2330,2330,0
|
|
20230726,165100,1924955605,2330,2330,2330,2330,0
|
|
20230726,165000,1924955605,2330,2330,2330,2330,0
|
|
20230726,164900,1924955605,2330,2330,2330,2330,0
|
|
20230726,164800,1924955605,2330,2330,2330,2330,0
|
|
20230726,164700,1924955605,2330,2330,2330,2330,0
|
|
20230726,164600,1924955605,2330,2330,2330,2330,0
|
|
20230726,164500,1924955605,2330,2330,2330,2330,0
|
|
20230726,164400,1924955605,2330,2330,2330,2330,0
|
|
20230726,164300,1924955605,2330,2330,2330,2330,0
|
|
20230726,164200,1924955605,2330,2330,2330,2330,0
|
|
20230726,164100,1924955605,2330,2330,2330,2330,0
|
|
20230726,164000,1924955605,2330,2330,2330,2330,0
|
|
20230726,163900,1924955605,2330,2330,2330,2330,0
|
|
20230726,163800,1924955605,2330,2330,2330,2330,0
|
|
20230726,163700,1924955605,2330,2330,2330,2330,0
|
|
20230726,163600,1924955605,2330,2330,2330,2330,0
|
|
20230726,163500,1924955605,2330,2330,2330,2330,0
|
|
20230726,163400,1924955605,2330,2330,2330,2330,0
|
|
20230726,163300,1924955605,2330,2330,2330,2330,0
|
|
20230726,163200,1924955605,2330,2330,2330,2330,0
|
|
20230726,163100,1924955605,2330,2330,2330,2330,0
|
|
20230726,163000,1924955605,2330,2330,2330,2330,0
|
|
20230726,162900,1924955605,2330,2330,2330,2330,0
|
|
20230726,162800,1924955605,2330,2330,2330,2330,0
|
|
20230726,162700,1924955605,2330,2330,2330,2330,0
|
|
20230726,162600,1924955605,2330,2330,2330,2330,0
|
|
20230726,162500,1924955605,2330,2330,2330,2330,11047
|
|
20230726,162400,1924955605,2330,2330,2330,2330,0
|
|
20230726,162300,1924955605,2330,2330,2330,2330,0
|
|
20230726,162200,1924955605,2330,2330,2330,2330,0
|
|
20230726,162100,1924955605,2330,2330,2330,2330,0
|
|
20230726,162000,1924955605,2330,2330,2330,2330,0
|
|
20230726,161900,1924955605,2330,2330,2330,2330,0
|
|
20230726,161800,1924955605,2330,2330,2330,2330,0
|
|
20230726,161700,1924955605,2330,2330,2330,2330,0
|
|
20230726,161600,1924955605,2330,2330,2330,2330,0
|
|
20230726,161500,1924955605,2330,2330,2330,2330,0
|
|
20230726,161400,1924955605,2330,2330,2330,2330,0
|
|
20230726,161300,1924955605,2330,2330,2330,2330,0
|
|
20230726,161200,1924955605,2330,2330,2330,2330,0
|
|
20230726,161100,1924955605,2330,2330,2330,2330,0
|
|
20230726,161000,1924955605,2330,2330,2330,2330,0
|
|
20230726,160900,1924955605,2330,2330,2330,2330,0
|
|
20230726,160800,1924955605,2330,2330,2330,2330,0
|
|
20230726,160700,1924955605,2330,2330,2330,2330,0
|
|
20230726,160600,1924955605,2330,2330,2330,2330,0
|
|
20230726,160500,1924955605,2330,2330,2330,2330,0
|
|
20230726,160400,1924955605,2330,2330,2330,2330,0
|
|
20230726,160300,1924955605,2330,2330,2330,2330,0
|
|
20230726,160200,1924955605,2330,2330,2330,2330,0
|
|
20230726,160100,1924955605,2330,2330,2330,2330,0
|
|
20230726,160000,1924955605,2330,2330,2330,2330,0
|
|
20230726,155900,1924955605,2330,2330,2330,2330,0
|
|
20230726,155800,1924955605,2330,2330,2330,2330,0
|
|
20230726,155700,1924955605,2330,2330,2330,2330,0
|
|
20230726,155600,1924955605,2330,2330,2330,2330,0
|
|
20230726,155500,1924955605,2330,2330,2330,2330,11047
|
|
20230726,155400,1924955605,2330,2330,2330,2330,0
|
|
20230726,155300,1924955605,2330,2330,2330,2330,0
|
|
20230726,155200,1924955605,2330,2330,2330,2330,0
|
|
20230726,155100,1924955605,2330,2330,2330,2330,0
|
|
20230726,155000,1924955605,2330,2330,2330,2330,0
|
|
20230726,154900,1924955605,2330,2330,2330,2330,0
|
|
20230726,154800,1924955605,2330,2330,2330,2330,0
|
|
20230726,154700,1924955605,2330,2330,2330,2330,0
|
|
20230726,154600,1924955605,2330,2330,2330,2330,0
|
|
20230726,154500,1924955605,2330,2330,2330,2330,0
|
|
20230726,154400,1924955605,2330,2330,2330,2330,0
|
|
20230726,154300,1924955605,2330,2330,2330,2330,0
|
|
20230726,154200,1924955605,2330,2330,2330,2330,0
|
|
20230726,154100,1924955605,2330,2330,2330,2330,0
|
|
20230726,154000,1924955605,2330,2330,2330,2330,0
|
|
20230726,153900,1924955605,2330,2330,2330,2330,0
|
|
20230726,153800,1924955605,2330,2330,2330,2330,0
|
|
20230726,153700,1924955605,2330,2330,2330,2330,0
|
|
20230726,153600,1924955605,2330,2330,2330,2330,0
|
|
20230726,153500,1924955605,2330,2330,2330,2330,0
|
|
20230726,153400,1924955605,2330,2330,2330,2330,0
|
|
20230726,153300,1924955605,2330,2330,2330,2330,0
|
|
20230726,153200,1924955605,2330,2330,2330,2330,0
|
|
20230726,153100,1924955605,2330,2330,2330,2330,0
|
|
20230726,153000,1924955605,2330,2330,2330,2330,11047
|
|
20230726,152900,1899216095,2340,2340,2340,2340,0
|
|
20230726,152800,1899216095,2340,2340,2340,2340,0
|
|
20230726,152700,1899216095,2340,2340,2340,2340,0
|
|
20230726,152600,1899216095,2340,2340,2340,2340,0
|
|
20230726,152500,1899216095,2340,2340,2340,2340,0
|
|
20230726,152400,1899216095,2340,2340,2340,2340,0
|
|
20230726,152300,1899216095,2340,2340,2340,2340,0
|
|
20230726,152200,1899216095,2340,2340,2340,2340,0
|
|
20230726,152100,1899216095,2340,2340,2340,2340,0
|
|
20230726,152000,1899216095,2340,2340,2340,2340,0
|
|
20230726,151900,1899216095,2340,2345,2345,2340,298
|
|
20230726,151800,1898518765,2350,2345,2350,2345,1277
|
|
20230726,151700,1895524195,2350,2350,2350,2345,254
|
|
20230726,151600,1894928295,2350,2345,2350,2345,301
|
|
20230726,151500,1894222445,2350,2350,2350,2345,527
|
|
20230726,151400,1892984495,2345,2345,2345,2345,63
|
|
20230726,151300,1892836760,2350,2345,2350,2330,794
|
|
20230726,151200,1890975240,2345,2345,2345,2345,0
|
|
20230726,151100,1890975240,2345,2345,2345,2330,1001
|
|
20230726,151000,1888641395,2345,2335,2345,2335,902
|
|
20230726,150900,1886535210,2330,2330,2330,2330,3724
|
|
20230726,150800,1877858290,2330,2330,2330,2325,865
|
|
20230726,150700,1875843285,2335,2335,2335,2335,509
|
|
20230726,150600,1874654770,2350,2340,2350,2340,2831
|
|
20230726,150500,1868030210,2350,2355,2355,2350,5
|
|
20230726,150400,1868018450,2340,2340,2340,2340,1
|
|
20230726,150300,1868016110,2355,2345,2355,2345,1475
|
|
20230726,150200,1864548495,2345,2340,2350,2340,5087
|
|
20230726,150100,1852595870,2345,2350,2350,2345,201
|
|
20230726,150000,1852124520,2340,2350,2350,2340,6891
|
|
20230726,145900,1835949085,2355,2355,2355,2355,5
|
|
20230726,145800,1835937310,2360,2360,2360,2360,1
|
|
20230726,145700,1835934950,2350,2350,2360,2350,3292
|
|
20230726,145600,1828186735,2350,2355,2355,2350,22
|
|
20230726,145500,1828135030,2360,2360,2360,2360,1
|
|
20230726,145400,1828132670,2360,2360,2360,2360,0
|
|
20230726,145300,1828132670,2360,2360,2360,2360,8
|
|
20230726,145200,1828113790,2360,2355,2360,2355,1478
|
|
20230726,145100,1824633090,2355,2355,2355,2355,1
|
|
20230726,145000,1824630735,2360,2360,2360,2360,951
|
|
20230726,144900,1822386375,2360,2360,2360,2360,1
|
|
20230726,144800,1822384015,2360,2360,2360,2360,0
|
|
20230726,144700,1822384015,2360,2355,2360,2355,101
|
|
20230726,144600,1822146155,2355,2355,2355,2355,100
|
|
20230726,144500,1821910655,2360,2355,2360,2340,1054
|
|
20230726,144400,1819440670,2360,2360,2360,2360,0
|
|
20230726,144300,1819440670,2360,2360,2360,2360,10
|
|
20230726,144200,1819417070,2360,2360,2360,2360,207
|
|
20230726,144100,1818928550,2360,2355,2360,2340,247
|
|
20230726,144000,1818347290,2355,2355,2355,2355,1
|
|
20230726,143900,1818344935,2360,2360,2360,2360,1
|
|
20230726,143800,1818342575,2340,2360,2360,2340,319
|
|
20230726,143700,1817595040,2360,2355,2360,2355,630
|
|
20230726,143600,1816111385,2355,2340,2355,2340,307
|
|
20230726,143500,1815388490,2340,2340,2340,2340,21
|
|
20230726,143400,1815339350,2355,2340,2355,2340,301
|
|
20230726,143300,1814634995,2355,2340,2355,2340,360
|
|
20230726,143200,1813792580,2355,2345,2355,2345,2817
|
|
20230726,143100,1807174760,2345,2345,2345,2345,1
|
|
20230726,143000,1807172415,2335,2335,2335,2335,12
|
|
20230726,142900,1807144395,2345,2345,2345,2345,0
|
|
20230726,142800,1807144395,2345,2345,2345,2345,777
|
|
20230726,142700,1805322330,2330,2330,2330,2330,6
|
|
20230726,142600,1805308350,2340,2340,2340,2335,3209
|
|
20230726,142500,1797814835,2335,2335,2335,2335,0
|
|
20230726,142400,1797814835,2335,2335,2335,2335,39
|
|
20230726,142300,1797723770,2345,2345,2345,2345,0
|
|
20230726,142200,1797723770,2345,2335,2345,2335,163
|
|
20230726,142100,1797342815,2335,2335,2335,2335,0
|
|
20230726,142000,1797342815,2335,2335,2340,2335,2769
|
|
20230726,141900,1790869620,2335,2335,2335,2335,394
|
|
20230726,141800,1789949630,2335,2340,2340,2335,7
|
|
20230726,141700,1789933280,2330,2335,2340,2330,2565
|
|
20230726,141600,1783947125,2335,2320,2335,2320,3501
|
|
20230726,141500,1775796425,2325,2320,2325,2320,9434
|
|
20230726,141400,1753909540,2305,2315,2320,2305,411
|
|
20230726,141300,1752962050,2320,2305,2320,2305,2947
|
|
20230726,141200,1746161700,2320,2320,2320,2320,106
|
|
20230726,141100,1745915780,2305,2305,2305,2305,33
|
|
20230726,141000,1745839715,2305,2305,2305,2305,1225
|
|
20230726,140900,1743016090,2305,2320,2320,2305,105
|
|
20230726,140800,1742773990,2320,2300,2320,2300,1055
|
|
20230726,140700,1740346430,2310,2310,2310,2310,1
|
|
20230726,140600,1740344120,2310,2310,2310,2310,185
|
|
20230726,140500,1739916770,2300,2305,2320,2300,5746
|
|
20230726,140400,1726685310,2320,2305,2320,2305,502
|
|
20230726,140300,1725528170,2320,2300,2320,2300,59
|
|
20230726,140200,1725392360,2320,2300,2320,2300,4062
|
|
20230726,140100,1716015250,2310,2305,2310,2305,3545
|
|
20230726,140000,1707843635,2300,2300,2305,2300,2737
|
|
20230726,135900,1701543270,2295,2295,2295,2295,385
|
|
20230726,135800,1700659695,2310,2305,2310,2305,76
|
|
20230726,135700,1700484510,2295,2300,2305,2295,851
|
|
20230726,135600,1698529755,2305,2305,2305,2305,27
|
|
20230726,135500,1698467520,2305,2305,2305,2295,6140
|
|
20230726,135400,1684373175,2300,2300,2300,2295,5017
|
|
20230726,135300,1672836850,2305,2310,2315,2305,1888
|
|
20230726,135200,1668484995,2305,2320,2320,2305,996
|
|
20230726,135100,1666188225,2310,2305,2320,2305,1960
|
|
20230726,135000,1661664365,2325,2320,2325,2320,309
|
|
20230726,134900,1660947480,2320,2315,2320,2305,359
|
|
20230726,134800,1660119900,2315,2320,2325,2315,544
|
|
20230726,134700,1658856950,2325,2325,2325,2325,0
|
|
20230726,134600,1658856950,2325,2325,2325,2325,0
|
|
20230726,134500,1658856950,2325,2305,2325,2305,589
|
|
20230726,134400,1657499285,2325,2325,2325,2325,0
|
|
20230726,134300,1657499285,2325,2320,2325,2320,1001
|
|
20230726,134200,1655176960,2320,2315,2320,2315,770
|
|
20230726,134100,1653394405,2315,2305,2315,2305,13
|
|
20230726,134000,1653364380,2305,2310,2310,2305,1286
|
|
20230726,133900,1650398330,2320,2310,2320,2310,348
|
|
20230726,133800,1649592755,2315,2315,2315,2315,1
|
|
20230726,133700,1649590440,2300,2300,2300,2290,12742
|
|
20230726,133600,1620348545,2300,2305,2305,2300,3801
|
|
20230726,133500,1611605005,2305,2310,2310,2305,4364
|
|
20230726,133400,1601538170,2310,2325,2325,2310,747
|
|
20230726,133300,1599812405,2320,2315,2325,2315,2562
|
|
20230726,133200,1593868605,2315,2315,2315,2310,260
|
|
20230726,133100,1593266710,2325,2325,2325,2325,10
|
|
20230726,133000,1593243460,2325,2320,2325,2310,285
|
|
20230726,132900,1592582665,2310,2315,2320,2310,2240
|
|
20230726,132800,1587395380,2315,2315,2315,2315,176
|
|
20230726,132700,1586987940,2315,2310,2315,2310,9
|
|
20230726,132600,1586967125,2320,2320,2320,2320,0
|
|
20230726,132500,1586967125,2320,2320,2320,2320,2
|
|
20230726,132400,1586962485,2315,2310,2315,2310,2215
|
|
20230726,132300,1581834970,2310,2320,2320,2300,586
|
|
20230726,132200,1580486540,2320,2305,2320,2305,555
|
|
20230726,132100,1579207250,2320,2305,2320,2300,235
|
|
20230726,132000,1578665610,2305,2300,2305,2300,5
|
|
20230726,131900,1578654105,2320,2315,2320,2315,1001
|
|
20230726,131800,1576336785,2315,2305,2315,2305,1201
|
|
20230726,131700,1573568470,2305,2305,2305,2305,0
|
|
20230726,131600,1573568470,2305,2295,2305,2295,1939
|
|
20230726,131500,1569118435,2305,2300,2305,2300,53
|
|
20230726,131400,1568996520,2295,2295,2295,2295,300
|
|
20230726,131300,1568308020,2305,2300,2305,2300,1101
|
|
20230726,131200,1565775710,2300,2295,2300,2295,952
|
|
20230726,131100,1563590460,2300,2300,2300,2295,22
|
|
20230726,131000,1563539865,2300,2285,2300,2285,6710
|
|
20230726,130900,1548162765,2290,2280,2290,2280,3
|
|
20230726,130800,1548155905,2280,2285,2285,2280,4554
|
|
20230726,130700,1537761930,2290,2290,2295,2290,2830
|
|
20230726,130600,1531281220,2290,2290,2300,2285,3503
|
|
20230726,130500,1523264810,2285,2290,2290,2285,1948
|
|
20230726,130400,1518804505,2290,2295,2295,2290,1474
|
|
20230726,130300,1515424480,2295,2295,2295,2295,80
|
|
20230726,130200,1515240880,2300,2300,2300,2300,342
|
|
20230726,130100,1514454280,2305,2305,2305,2305,0
|
|
20230726,130000,1514454280,2305,2305,2305,2305,1
|
|
20230726,125900,1514451975,2305,2305,2305,2305,1
|
|
20230726,125800,1514449670,2300,2300,2300,2300,0
|
|
20230726,125700,1514449670,2300,2300,2300,2300,561
|
|
20230726,125600,1513159370,2300,2310,2310,2300,262
|
|
20230726,125500,1512554610,2300,2300,2300,2300,54
|
|
20230726,125400,1512430410,2300,2300,2300,2300,2290
|
|
20230726,125300,1507163410,2315,2315,2315,2315,0
|
|
20230726,125200,1507163410,2315,2315,2315,2315,190
|
|
20230726,125100,1506723560,2320,2315,2320,2305,600
|
|
20230726,125000,1505338265,2315,2300,2320,2300,2573
|
|
20230726,124900,1499399165,2300,2300,2300,2300,10
|
|
20230726,124800,1499376165,2300,2300,2300,2300,0
|
|
20230726,124700,1499376165,2300,2300,2300,2300,6
|
|
20230726,124600,1499362365,2300,2300,2300,2300,31
|
|
20230726,124500,1499291065,2285,2285,2285,2285,0
|
|
20230726,124400,1499291065,2285,2295,2300,2285,1219
|
|
20230726,124300,1496505085,2305,2295,2305,2290,272
|
|
20230726,124200,1495879050,2285,2285,2285,2285,0
|
|
20230726,124100,1495879050,2285,2285,2285,2285,1880
|
|
20230726,124000,1491583250,2285,2290,2290,2285,1152
|
|
20230726,123900,1488950900,2290,2285,2290,2285,1484
|
|
20230726,123800,1485558890,2285,2285,2285,2280,603
|
|
20230726,123700,1484183185,2285,2295,2295,2285,228
|
|
20230726,123600,1483662035,2295,2295,2295,2295,0
|
|
20230726,123500,1483662035,2295,2295,2295,2295,1
|
|
20230726,123400,1483659740,2295,2295,2300,2280,7962
|
|
20230726,123300,1465449930,2295,2295,2300,2295,68
|
|
20230726,123200,1465293860,2295,2300,2300,2295,1556
|
|
20230726,123100,1461722550,2305,2300,2305,2295,114
|
|
20230726,123000,1461460665,2295,2295,2295,2295,6
|
|
20230726,122900,1461446895,2295,2300,2300,2295,112
|
|
20230726,122800,1461189600,2300,2300,2300,2300,4
|
|
20230726,122700,1461180400,2300,2305,2305,2295,2541
|
|
20230726,122600,1455343010,2300,2305,2305,2300,5
|
|
20230726,122500,1455331490,2305,2305,2305,2305,0
|
|
20230726,122400,1455331490,2305,2305,2305,2305,30
|
|
20230726,122300,1455262340,2310,2310,2310,2310,0
|
|
20230726,122200,1455262340,2310,2310,2310,2310,100
|
|
20230726,122100,1455031340,2295,2295,2295,2295,143
|
|
20230726,122000,1454703155,2295,2305,2305,2295,624
|
|
20230726,121900,1453270385,2300,2300,2300,2300,0
|
|
20230726,121800,1453270385,2300,2305,2305,2300,20
|
|
20230726,121700,1453224380,2300,2300,2300,2300,85
|
|
20230726,121600,1453028880,2305,2310,2310,2305,101
|
|
20230726,121500,1452795575,2310,2310,2310,2305,573
|
|
20230726,121400,1451471950,2295,2295,2295,2295,5
|
|
20230726,121300,1451460475,2295,2295,2295,2295,596
|
|
20230726,121200,1450092655,2295,2295,2295,2295,1064
|
|
20230726,121100,1447650775,2305,2315,2315,2300,709
|
|
20230726,121000,1446017090,2325,2325,2325,2325,0
|
|
20230726,120900,1446017090,2325,2325,2325,2325,0
|
|
20230726,120800,1446017090,2325,2325,2325,2325,0
|
|
20230726,120700,1446017090,2325,2325,2325,2325,18
|
|
20230726,120600,1445975240,2285,2320,2325,2285,7416
|
|
20230726,120500,1428950410,2320,2320,2320,2320,0
|
|
20230726,120400,1428950410,2320,2320,2320,2305,1287
|
|
20230726,120300,1425981030,2310,2315,2315,2310,818
|
|
20230726,120200,1424090935,2315,2315,2315,2315,897
|
|
20230726,120100,1422014380,2315,2315,2315,2315,0
|
|
20230726,120000,1422014380,2315,2315,2315,2315,0
|
|
20230726,115900,1422014380,2315,2315,2315,2315,400
|
|
20230726,115800,1421088380,2315,2315,2315,2315,30
|
|
20230726,115700,1421018930,2305,2310,2310,2305,152
|
|
20230726,115600,1420668120,2310,2310,2310,2310,20
|
|
20230726,115500,1420621920,2315,2315,2315,2315,100
|
|
20230726,115400,1420390420,2315,2315,2315,2315,0
|
|
20230726,115300,1420390420,2315,2315,2315,2315,0
|
|
20230726,115200,1420390420,2315,2325,2325,2315,588
|
|
20230726,115100,1419028480,2315,2320,2320,2315,437
|
|
20230726,115000,1418014645,2325,2325,2325,2325,67
|
|
20230726,114900,1417858870,2325,2315,2325,2315,55
|
|
20230726,114800,1417731505,2315,2320,2320,2315,3753
|
|
20230726,114700,1409033060,2320,2320,2320,2320,5
|
|
20230726,114600,1409021460,2320,2320,2320,2320,0
|
|
20230726,114500,1409021460,2320,2325,2325,2320,13
|
|
20230726,114400,1408991285,2325,2325,2325,2325,441
|
|
20230726,114300,1407965960,2320,2320,2320,2320,467
|
|
20230726,114200,1406882520,2325,2330,2330,2325,2
|
|
20230726,114100,1406877865,2320,2330,2330,2320,1685
|
|
20230726,114000,1402952775,2330,2330,2330,2330,1
|
|
20230726,113900,1402950445,2325,2330,2330,2325,1683
|
|
20230726,113800,1399032240,2325,2325,2325,2325,10
|
|
20230726,113700,1399008990,2325,2325,2325,2325,2188
|
|
20230726,113600,1393921890,2320,2320,2320,2320,0
|
|
20230726,113500,1393921890,2320,2315,2320,2315,1851
|
|
20230726,113400,1389633760,2330,2330,2330,2330,1437
|
|
20230726,113300,1386285550,2325,2325,2325,2320,505
|
|
20230726,113200,1385112925,2325,2325,2325,2325,0
|
|
20230726,113100,1385112925,2325,2325,2325,2325,1417
|
|
20230726,113000,1381818400,2325,2325,2325,2325,173
|
|
20230726,112900,1381416175,2325,2325,2325,2325,25
|
|
20230726,112800,1381358050,2325,2325,2325,2325,144
|
|
20230726,112700,1381023250,2325,2325,2325,2325,10
|
|
20230726,112600,1381000000,2325,2300,2325,2300,211
|
|
20230726,112500,1380514675,2300,2310,2310,2300,3000
|
|
20230726,112400,1373608585,2315,2315,2315,2315,40
|
|
20230726,112300,1373515985,2315,2315,2315,2315,500
|
|
20230726,112200,1372358485,2315,2315,2315,2315,0
|
|
20230726,112100,1372358485,2315,2315,2315,2305,572
|
|
20230726,112000,1371038090,2315,2310,2315,2310,2614
|
|
20230726,111900,1364997580,2315,2320,2320,2315,144
|
|
20230726,111800,1364664115,2320,2320,2320,2320,20
|
|
20230726,111700,1364617715,2320,2325,2325,2320,2984
|
|
20230726,111600,1357693700,2330,2325,2330,2325,418
|
|
20230726,111500,1356721725,2325,2320,2325,2310,390
|
|
20230726,111400,1355815225,2330,2315,2330,2310,177
|
|
20230726,111300,1355405475,2310,2325,2325,2310,171
|
|
20230726,111200,1355009590,2325,2325,2325,2325,1
|
|
20230726,111100,1355007265,2325,2325,2325,2325,104
|
|
20230726,111000,1354765465,2325,2325,2325,2325,1000
|
|
20230726,110900,1352440465,2310,2330,2335,2310,1765
|
|
20230726,110800,1348328190,2330,2320,2330,2315,1996
|
|
20230726,110700,1343681935,2310,2315,2315,2310,310
|
|
20230726,110600,1342964620,2310,2325,2335,2310,6313
|
|
20230726,110500,1328299110,2310,2310,2310,2310,319
|
|
20230726,110400,1327562220,2300,2315,2315,2300,18014
|
|
20230726,110300,1286046335,2305,2330,2330,2305,1844
|
|
20230726,110200,1281773520,2330,2330,2330,2330,2395
|
|
20230726,110100,1276193170,2310,2330,2330,2310,4140
|
|
20230726,110000,1266557450,2325,2320,2325,2320,2825
|
|
20230726,105900,1259998300,2320,2320,2320,2320,51
|
|
20230726,105800,1259879980,2325,2325,2325,2325,0
|
|
20230726,105700,1259879980,2325,2320,2325,2320,302
|
|
20230726,105600,1259178065,2305,2310,2315,2305,5334
|
|
20230726,105500,1246861890,2310,2310,2310,2310,1116
|
|
20230726,105400,1244283930,2330,2330,2330,2330,3
|
|
20230726,105300,1244276940,2330,2315,2330,2305,531
|
|
20230726,105200,1243050485,2315,2315,2315,2315,194
|
|
20230726,105100,1242601375,2310,2320,2320,2300,2531
|
|
20230726,105000,1236729765,2320,2310,2335,2300,4490
|
|
20230726,104900,1226339080,2310,2290,2310,2265,12127
|
|
20230726,104800,1198390245,2290,2305,2305,2260,19331
|
|
20230726,104700,1154225455,2305,2310,2310,2305,2717
|
|
20230726,104600,1147960785,2320,2325,2325,2310,2149
|
|
20230726,104500,1142996455,2315,2320,2325,2310,1446
|
|
20230726,104400,1139648305,2340,2340,2340,2315,22813
|
|
20230726,104300,1086779290,2340,2340,2340,2320,3501
|
|
20230726,104200,1078644270,2325,2340,2340,2325,1953
|
|
20230726,104100,1074103515,2330,2330,2330,2330,1730
|
|
20230726,104000,1070072615,2340,2320,2340,2320,51
|
|
20230726,103900,1069954275,2320,2330,2340,2320,2198
|
|
20230726,103800,1064841910,2325,2320,2325,2320,2267
|
|
20230726,103700,1059571845,2320,2320,2320,2320,3460
|
|
20230726,103600,1051544645,2320,2320,2320,2320,4742
|
|
20230726,103500,1040543205,2320,2320,2320,2320,4436
|
|
20230726,103400,1030251685,2325,2330,2335,2325,2023
|
|
20230726,103300,1025547935,2330,2330,2330,2325,2623
|
|
20230726,103200,1019447435,2330,2325,2340,2325,2162
|
|
20230726,103100,1014412370,2340,2335,2340,2330,3574
|
|
20230726,103000,1006076465,2330,2325,2340,2325,1128
|
|
20230726,102900,1003437950,2340,2340,2340,2325,96
|
|
20230726,102800,1003213910,2340,2320,2340,2320,263
|
|
20230726,102700,1002600215,2330,2320,2330,2320,2332
|
|
20230726,102600,997189925,2320,2330,2330,2320,486
|
|
20230726,102500,996062305,2320,2325,2330,2320,3662
|
|
20230726,102400,987564505,2325,2335,2335,2325,3642
|
|
20230726,102300,979096325,2335,2335,2335,2335,104
|
|
20230726,102200,978853485,2335,2335,2335,2335,1
|
|
20230726,102100,978851150,2325,2325,2325,2325,2009
|
|
20230726,102000,974180225,2325,2325,2325,2325,3136
|
|
20230726,101900,966889025,2325,2340,2340,2325,10698
|
|
20230726,101800,941898055,2340,2340,2340,2340,3036
|
|
20230726,101700,934793815,2350,2340,2350,2340,138
|
|
20230726,101600,934470835,2345,2350,2350,2345,1673
|
|
20230726,101500,930544525,2350,2360,2360,2350,1439
|
|
20230726,101400,927150955,2350,2350,2360,2350,1717
|
|
20230726,101300,923100085,2360,2360,2360,2360,620
|
|
20230726,101200,921636885,2360,2360,2360,2360,4380
|
|
20230726,101100,911300085,2360,2355,2360,2355,4230
|
|
20230726,101000,901317785,2345,2345,2345,2345,2473
|
|
20230726,100900,895518600,2345,2355,2360,2345,5135
|
|
20230726,100800,883457330,2345,2345,2345,2345,34
|
|
20230726,100700,883377600,2345,2350,2360,2345,5273
|
|
20230726,100600,870987140,2360,2355,2360,2345,1434
|
|
20230726,100500,867614280,2360,2345,2360,2345,1367
|
|
20230726,100400,864404220,2350,2345,2350,2345,3
|
|
20230726,100300,864397180,2345,2345,2360,2345,3890
|
|
20230726,100200,855248130,2345,2350,2350,2345,8720
|
|
20230726,100100,834764015,2350,2370,2370,2350,2088
|
|
20230726,100000,829841305,2360,2360,2365,2360,7537
|
|
20230726,095900,812046200,2360,2365,2365,2360,4928
|
|
20230726,095800,800411280,2365,2365,2365,2360,2800
|
|
20230726,095700,793791780,2375,2370,2375,2365,4137
|
|
20230726,095600,783989555,2360,2370,2370,2360,421
|
|
20230726,095500,782994305,2375,2375,2375,2375,101
|
|
20230726,095400,782754430,2365,2375,2375,2365,2703
|
|
20230726,095300,776357815,2375,2370,2375,2365,801
|
|
20230726,095200,774461070,2370,2365,2375,2365,1322
|
|
20230726,095100,771328775,2365,2365,2365,2360,1001
|
|
20230726,095000,768961415,2365,2380,2380,2365,578
|
|
20230726,094900,767587380,2375,2365,2375,2365,2044
|
|
20230726,094800,762750460,2365,2355,2365,2355,27449
|
|
20230726,094700,697926275,2350,2360,2360,2350,4157
|
|
20230726,094600,688153495,2360,2345,2360,2345,2085
|
|
20230726,094500,683252395,2360,2360,2365,2360,522
|
|
20230726,094400,682020130,2365,2360,2365,2340,3065
|
|
20230726,094300,674823110,2365,2360,2365,2355,2560
|
|
20230726,094200,668783000,2360,2350,2360,2350,3266
|
|
20230726,094100,661107890,2365,2365,2370,2350,34994
|
|
20230726,094000,578721680,2365,2375,2380,2365,2762
|
|
20230726,093900,572164015,2380,2390,2400,2380,1207
|
|
20230726,093800,569286325,2390,2390,2390,2390,647
|
|
20230726,093700,567739995,2390,2380,2395,2360,26075
|
|
20230726,093600,505928835,2370,2370,2375,2370,415
|
|
20230726,093500,504943965,2365,2365,2375,2365,4295
|
|
20230726,093400,494786190,2365,2390,2390,2360,6540
|
|
20230726,093300,479294690,2390,2375,2395,2370,7475
|
|
20230726,093200,461550485,2370,2385,2385,2370,705
|
|
20230726,093100,459879620,2390,2390,2390,2390,1
|
|
20230726,093000,459877230,2390,2375,2390,2370,750
|
|
20230726,092900,458098845,2375,2375,2380,2375,2009
|
|
20230726,092800,453327425,2375,2380,2390,2370,2401
|
|
20230726,092700,447605355,2375,2375,2375,2370,1785
|
|
20230726,092600,443366365,2375,2370,2385,2370,3579
|
|
20230726,092500,434852850,2370,2375,2375,2370,2188
|
|
20230726,092400,429665050,2375,2370,2375,2370,4484
|
|
20230726,092300,419015975,2365,2365,2375,2365,1209
|
|
20230726,092200,416154510,2375,2375,2375,2370,2521
|
|
20230726,092100,410177240,2380,2380,2380,2380,238
|
|
20230726,092000,409610800,2365,2365,2375,2360,6768
|
|
20230726,091900,393615275,2360,2385,2390,2360,10947
|
|
20230726,091800,367680065,2385,2370,2385,2370,8348
|
|
20230726,091700,347883820,2385,2370,2390,2370,486
|
|
20230726,091600,346730480,2380,2380,2395,2365,5237
|
|
20230726,091500,334304230,2380,2385,2395,2375,5151
|
|
20230726,091400,322035660,2385,2400,2400,2385,1987
|
|
20230726,091300,317288080,2400,2400,2400,2400,61
|
|
20230726,091200,317141680,2400,2410,2410,2400,6213
|
|
20230726,091100,302218540,2410,2430,2430,2410,165
|
|
20230726,091000,301820750,2430,2410,2450,2410,5531
|
|
20230726,090900,288422195,2415,2410,2415,2385,11268
|
|
20230726,090800,261381805,2390,2370,2400,2355,21242
|
|
20230726,090700,211015740,2390,2390,2390,2370,8223
|
|
20230726,090600,191475435,2400,2400,2400,2385,52
|
|
20230726,090500,191351055,2375,2415,2415,2375,12660
|
|
20230726,090400,161157650,2415,2415,2415,2400,1563
|
|
20230726,090300,157383305,2415,2375,2415,2375,10082
|
|
20230726,090200,133283145,2375,2450,2450,2375,26528
|
|
20230726,090100,69207590,2445,2455,2470,2440,14538
|
|
20230726,090000,33648155,2455,2450,2480,2450,13707
|