621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191800,1560693190,2380,2380,2380,2380,7217
|
|
20230726,191700,1560693190,2380,2380,2380,2380,0
|
|
20230726,191600,1560693190,2380,2380,2380,2380,0
|
|
20230726,191500,1560693190,2380,2380,2380,2380,0
|
|
20230726,191400,1560693190,2380,2380,2380,2380,0
|
|
20230726,191300,1560693190,2380,2380,2380,2380,0
|
|
20230726,191200,1560693190,2380,2380,2380,2380,0
|
|
20230726,191100,1560693190,2380,2380,2380,2380,0
|
|
20230726,191000,1560693190,2380,2380,2380,2380,0
|
|
20230726,190900,1560693190,2380,2380,2380,2380,0
|
|
20230726,190800,1560693190,2380,2380,2380,2380,0
|
|
20230726,190700,1560693190,2380,2380,2380,2380,0
|
|
20230726,190600,1560693190,2380,2380,2380,2380,0
|
|
20230726,190500,1560693190,2380,2380,2380,2380,0
|
|
20230726,190400,1560693190,2380,2380,2380,2380,0
|
|
20230726,190300,1560693190,2380,2380,2380,2380,0
|
|
20230726,190200,1560693190,2380,2380,2380,2380,0
|
|
20230726,190100,1560693190,2380,2380,2380,2380,0
|
|
20230726,190000,1560693190,2380,2380,2380,2380,0
|
|
20230726,185900,1560693190,2380,2380,2380,2380,0
|
|
20230726,185800,1560693190,2380,2380,2380,2380,0
|
|
20230726,185700,1560693190,2380,2380,2380,2380,0
|
|
20230726,185600,1560693190,2380,2380,2380,2380,0
|
|
20230726,185500,1560693190,2380,2380,2380,2380,0
|
|
20230726,185400,1560693190,2380,2380,2380,2380,0
|
|
20230726,185300,1560693190,2380,2380,2380,2380,0
|
|
20230726,185200,1560693190,2380,2380,2380,2380,0
|
|
20230726,185100,1560693190,2380,2380,2380,2380,0
|
|
20230726,185000,1560693190,2380,2380,2380,2380,0
|
|
20230726,184900,1560693190,2380,2380,2380,2380,0
|
|
20230726,184800,1560693190,2380,2380,2380,2380,7217
|
|
20230726,184700,1560693190,2380,2380,2380,2380,0
|
|
20230726,184600,1560693190,2380,2380,2380,2380,0
|
|
20230726,184500,1560693190,2380,2380,2380,2380,0
|
|
20230726,184400,1560693190,2380,2380,2380,2380,0
|
|
20230726,184300,1560693190,2380,2380,2380,2380,0
|
|
20230726,184200,1560693190,2380,2380,2380,2380,0
|
|
20230726,184100,1560693190,2380,2380,2380,2380,0
|
|
20230726,184000,1560693190,2380,2380,2380,2380,0
|
|
20230726,183900,1560693190,2380,2380,2380,2380,0
|
|
20230726,183800,1560693190,2380,2380,2380,2380,0
|
|
20230726,183700,1560693190,2380,2380,2380,2380,0
|
|
20230726,183600,1560693190,2380,2380,2380,2380,0
|
|
20230726,183500,1560693190,2380,2380,2380,2380,0
|
|
20230726,183400,1560693190,2380,2380,2380,2380,0
|
|
20230726,183300,1560693190,2380,2380,2380,2380,0
|
|
20230726,183200,1560693190,2380,2380,2380,2380,0
|
|
20230726,183100,1560693190,2380,2380,2380,2380,0
|
|
20230726,183000,1560693190,2380,2380,2380,2380,0
|
|
20230726,182900,1560693190,2380,2380,2380,2380,0
|
|
20230726,182800,1560693190,2380,2380,2380,2380,0
|
|
20230726,182700,1560693190,2380,2380,2380,2380,0
|
|
20230726,182600,1560693190,2380,2380,2380,2380,0
|
|
20230726,182500,1560693190,2380,2380,2380,2380,0
|
|
20230726,182400,1560693190,2380,2380,2380,2380,0
|
|
20230726,182300,1560693190,2380,2380,2380,2380,0
|
|
20230726,182200,1560693190,2380,2380,2380,2380,0
|
|
20230726,182100,1560693190,2380,2380,2380,2380,0
|
|
20230726,182000,1560693190,2380,2380,2380,2380,0
|
|
20230726,181900,1560693190,2380,2380,2380,2380,0
|
|
20230726,181800,1560693190,2380,2380,2380,2380,7217
|
|
20230726,181700,1560693190,2380,2380,2380,2380,0
|
|
20230726,181600,1560693190,2380,2380,2380,2380,0
|
|
20230726,181500,1560693190,2380,2380,2380,2380,0
|
|
20230726,181400,1560693190,2380,2380,2380,2380,0
|
|
20230726,181300,1560693190,2380,2380,2380,2380,0
|
|
20230726,181200,1560693190,2380,2380,2380,2380,0
|
|
20230726,181100,1560693190,2380,2380,2380,2380,0
|
|
20230726,181000,1560693190,2380,2380,2380,2380,0
|
|
20230726,180900,1560693190,2380,2380,2380,2380,0
|
|
20230726,180800,1560693190,2380,2380,2380,2380,0
|
|
20230726,180700,1560693190,2380,2380,2380,2380,0
|
|
20230726,180600,1560693190,2380,2380,2380,2380,0
|
|
20230726,180500,1560693190,2380,2380,2380,2380,0
|
|
20230726,180400,1560693190,2380,2380,2380,2380,0
|
|
20230726,180300,1560693190,2380,2380,2380,2380,0
|
|
20230726,180200,1560693190,2380,2380,2380,2380,0
|
|
20230726,180100,1560693190,2380,2380,2380,2380,0
|
|
20230726,180000,1560693190,2380,2380,2380,2380,0
|
|
20230726,175900,1560693190,2380,2380,2380,2380,0
|
|
20230726,175800,1560693190,2380,2380,2380,2380,0
|
|
20230726,175700,1560693190,2380,2380,2380,2380,0
|
|
20230726,175600,1560693190,2380,2380,2380,2380,0
|
|
20230726,175500,1560693190,2380,2380,2380,2380,0
|
|
20230726,175400,1560693190,2380,2380,2380,2380,0
|
|
20230726,175300,1560693190,2380,2380,2380,2380,0
|
|
20230726,175200,1560693190,2380,2380,2380,2380,0
|
|
20230726,175100,1560693190,2380,2380,2380,2380,0
|
|
20230726,175000,1560693190,2380,2380,2380,2380,0
|
|
20230726,174900,1560693190,2380,2380,2380,2380,0
|
|
20230726,174800,1560693190,2380,2380,2380,2380,7217
|
|
20230726,174700,1560693190,2380,2380,2380,2380,0
|
|
20230726,174600,1560693190,2380,2380,2380,2380,0
|
|
20230726,174500,1560693190,2380,2380,2380,2380,0
|
|
20230726,174400,1560693190,2380,2380,2380,2380,0
|
|
20230726,174300,1560693190,2380,2380,2380,2380,0
|
|
20230726,174200,1560693190,2380,2380,2380,2380,0
|
|
20230726,174100,1560693190,2380,2380,2380,2380,0
|
|
20230726,174000,1560693190,2380,2380,2380,2380,0
|
|
20230726,173900,1560693190,2380,2380,2380,2380,0
|
|
20230726,173800,1560693190,2380,2380,2380,2380,0
|
|
20230726,173700,1560693190,2380,2380,2380,2380,0
|
|
20230726,173600,1560693190,2380,2380,2380,2380,0
|
|
20230726,173500,1560693190,2380,2380,2380,2380,0
|
|
20230726,173400,1560693190,2380,2380,2380,2380,0
|
|
20230726,173300,1560693190,2380,2380,2380,2380,0
|
|
20230726,173200,1560693190,2380,2380,2380,2380,0
|
|
20230726,173100,1560693190,2380,2380,2380,2380,0
|
|
20230726,173000,1560693190,2380,2380,2380,2380,0
|
|
20230726,172900,1560693190,2380,2380,2380,2380,0
|
|
20230726,172800,1560693190,2380,2380,2380,2380,0
|
|
20230726,172700,1560693190,2380,2380,2380,2380,0
|
|
20230726,172600,1560693190,2380,2380,2380,2380,0
|
|
20230726,172500,1560693190,2380,2380,2380,2380,0
|
|
20230726,172400,1560693190,2380,2380,2380,2380,0
|
|
20230726,172300,1560693190,2380,2380,2380,2380,0
|
|
20230726,172200,1560693190,2380,2380,2380,2380,0
|
|
20230726,172100,1560693190,2380,2380,2380,2380,0
|
|
20230726,172000,1560693190,2380,2380,2380,2380,0
|
|
20230726,171900,1560693190,2380,2380,2380,2380,0
|
|
20230726,171800,1560693190,2380,2380,2380,2380,7217
|
|
20230726,171700,1560693190,2380,2380,2380,2380,0
|
|
20230726,171600,1560693190,2380,2380,2380,2380,0
|
|
20230726,171500,1560693190,2380,2380,2380,2380,0
|
|
20230726,171400,1560693190,2380,2380,2380,2380,0
|
|
20230726,171300,1560693190,2380,2380,2380,2380,0
|
|
20230726,171200,1560693190,2380,2380,2380,2380,0
|
|
20230726,171100,1560693190,2380,2380,2380,2380,0
|
|
20230726,171000,1560693190,2380,2380,2380,2380,0
|
|
20230726,170900,1560693190,2380,2380,2380,2380,0
|
|
20230726,170800,1560693190,2380,2380,2380,2380,0
|
|
20230726,170700,1560693190,2380,2380,2380,2380,0
|
|
20230726,170600,1560693190,2380,2380,2380,2380,0
|
|
20230726,170500,1560693190,2380,2380,2380,2380,0
|
|
20230726,170400,1560693190,2380,2380,2380,2380,0
|
|
20230726,170300,1560693190,2380,2380,2380,2380,0
|
|
20230726,170200,1560693190,2380,2380,2380,2380,0
|
|
20230726,170100,1560693190,2380,2380,2380,2380,0
|
|
20230726,170000,1560693190,2380,2380,2380,2380,0
|
|
20230726,165900,1560693190,2380,2380,2380,2380,0
|
|
20230726,165800,1560693190,2380,2380,2380,2380,0
|
|
20230726,165700,1560693190,2380,2380,2380,2380,0
|
|
20230726,165600,1560693190,2380,2380,2380,2380,0
|
|
20230726,165500,1560693190,2380,2380,2380,2380,0
|
|
20230726,165400,1560693190,2380,2380,2380,2380,0
|
|
20230726,165300,1560693190,2380,2380,2380,2380,0
|
|
20230726,165200,1560693190,2380,2380,2380,2380,0
|
|
20230726,165100,1560693190,2380,2380,2380,2380,0
|
|
20230726,165000,1560693190,2380,2380,2380,2380,0
|
|
20230726,164900,1560693190,2380,2380,2380,2380,0
|
|
20230726,164800,1560693190,2380,2380,2380,2380,7217
|
|
20230726,164700,1560693190,2380,2380,2380,2380,0
|
|
20230726,164600,1560693190,2380,2380,2380,2380,0
|
|
20230726,164500,1560693190,2380,2380,2380,2380,0
|
|
20230726,164400,1560693190,2380,2380,2380,2380,0
|
|
20230726,164300,1560693190,2380,2380,2380,2380,0
|
|
20230726,164200,1560693190,2380,2380,2380,2380,0
|
|
20230726,164100,1560693190,2380,2380,2380,2380,0
|
|
20230726,164000,1560693190,2380,2380,2380,2380,0
|
|
20230726,163900,1560693190,2380,2380,2380,2380,0
|
|
20230726,163800,1560693190,2380,2380,2380,2380,0
|
|
20230726,163700,1560693190,2380,2380,2380,2380,0
|
|
20230726,163600,1560693190,2380,2380,2380,2380,0
|
|
20230726,163500,1560693190,2380,2380,2380,2380,0
|
|
20230726,163400,1560693190,2380,2380,2380,2380,0
|
|
20230726,163300,1560693190,2380,2380,2380,2380,0
|
|
20230726,163200,1560693190,2380,2380,2380,2380,0
|
|
20230726,163100,1560693190,2380,2380,2380,2380,0
|
|
20230726,163000,1560693190,2380,2380,2380,2380,0
|
|
20230726,162900,1560693190,2380,2380,2380,2380,0
|
|
20230726,162800,1560693190,2380,2380,2380,2380,0
|
|
20230726,162700,1560693190,2380,2380,2380,2380,0
|
|
20230726,162600,1560693190,2380,2380,2380,2380,0
|
|
20230726,162500,1560693190,2380,2380,2380,2380,0
|
|
20230726,162400,1560693190,2380,2380,2380,2380,0
|
|
20230726,162300,1560693190,2380,2380,2380,2380,0
|
|
20230726,162200,1560693190,2380,2380,2380,2380,0
|
|
20230726,162100,1560693190,2380,2380,2380,2380,0
|
|
20230726,162000,1560693190,2380,2380,2380,2380,0
|
|
20230726,161900,1560693190,2380,2380,2380,2380,0
|
|
20230726,161800,1560693190,2380,2380,2380,2380,7217
|
|
20230726,161700,1560693190,2380,2380,2380,2380,0
|
|
20230726,161600,1560693190,2380,2380,2380,2380,0
|
|
20230726,161500,1560693190,2380,2380,2380,2380,0
|
|
20230726,161400,1560693190,2380,2380,2380,2380,0
|
|
20230726,161300,1560693190,2380,2380,2380,2380,0
|
|
20230726,161200,1560693190,2380,2380,2380,2380,0
|
|
20230726,161100,1560693190,2380,2380,2380,2380,0
|
|
20230726,161000,1560693190,2380,2380,2380,2380,0
|
|
20230726,160900,1560693190,2380,2380,2380,2380,0
|
|
20230726,160800,1560693190,2380,2380,2380,2380,0
|
|
20230726,160700,1560693190,2380,2380,2380,2380,0
|
|
20230726,160600,1560693190,2380,2380,2380,2380,0
|
|
20230726,160500,1560693190,2380,2380,2380,2380,0
|
|
20230726,160400,1560693190,2380,2380,2380,2380,0
|
|
20230726,160300,1560693190,2380,2380,2380,2380,0
|
|
20230726,160200,1560693190,2380,2380,2380,2380,0
|
|
20230726,160100,1560693190,2380,2380,2380,2380,0
|
|
20230726,160000,1560693190,2380,2380,2380,2380,0
|
|
20230726,155900,1560693190,2380,2380,2380,2380,0
|
|
20230726,155800,1560693190,2380,2380,2380,2380,0
|
|
20230726,155700,1560693190,2380,2380,2380,2380,0
|
|
20230726,155600,1560693190,2380,2380,2380,2380,0
|
|
20230726,155500,1560693190,2380,2380,2380,2380,0
|
|
20230726,155400,1560693190,2380,2380,2380,2380,0
|
|
20230726,155300,1560693190,2380,2380,2380,2380,0
|
|
20230726,155200,1560693190,2380,2380,2380,2380,0
|
|
20230726,155100,1560693190,2380,2380,2380,2380,0
|
|
20230726,155000,1560693190,2380,2380,2380,2380,0
|
|
20230726,154900,1560693190,2380,2380,2380,2380,0
|
|
20230726,154800,1560693190,2380,2380,2380,2380,7217
|
|
20230726,154700,1560693190,2380,2380,2380,2380,0
|
|
20230726,154600,1560693190,2380,2380,2380,2380,0
|
|
20230726,154500,1560693190,2380,2380,2380,2380,0
|
|
20230726,154400,1560693190,2380,2380,2380,2380,0
|
|
20230726,154300,1560693190,2380,2380,2380,2380,0
|
|
20230726,154200,1560693190,2380,2380,2380,2380,0
|
|
20230726,154100,1560693190,2380,2380,2380,2380,0
|
|
20230726,154000,1560693190,2380,2380,2380,2380,0
|
|
20230726,153900,1560693190,2380,2380,2380,2380,0
|
|
20230726,153800,1560693190,2380,2380,2380,2380,0
|
|
20230726,153700,1560693190,2380,2380,2380,2380,0
|
|
20230726,153600,1560693190,2380,2380,2380,2380,0
|
|
20230726,153500,1560693190,2380,2380,2380,2380,0
|
|
20230726,153400,1560693190,2380,2380,2380,2380,0
|
|
20230726,153300,1560693190,2380,2380,2380,2380,0
|
|
20230726,153200,1560693190,2380,2380,2380,2380,0
|
|
20230726,153100,1560693190,2380,2380,2380,2380,0
|
|
20230726,153000,1560693190,2380,2380,2380,2380,7217
|
|
20230726,152900,1543516730,2380,2380,2380,2380,0
|
|
20230726,152800,1543516730,2380,2380,2380,2380,0
|
|
20230726,152700,1543516730,2380,2380,2380,2380,0
|
|
20230726,152600,1543516730,2380,2380,2380,2380,0
|
|
20230726,152500,1543516730,2380,2380,2380,2380,0
|
|
20230726,152400,1543516730,2380,2380,2380,2380,0
|
|
20230726,152300,1543516730,2380,2380,2380,2380,0
|
|
20230726,152200,1543516730,2380,2380,2380,2380,0
|
|
20230726,152100,1543516730,2380,2380,2380,2380,0
|
|
20230726,152000,1543516730,2380,2380,2380,2380,0
|
|
20230726,151900,1543516730,2380,2380,2380,2375,125
|
|
20230726,151800,1543219730,2375,2375,2375,2375,10
|
|
20230726,151700,1543195980,2375,2375,2380,2370,2809
|
|
20230726,151600,1536525430,2375,2375,2375,2375,1621
|
|
20230726,151500,1532675555,2375,2375,2385,2370,1151
|
|
20230726,151400,1529941585,2385,2375,2385,2370,3612
|
|
20230726,151300,1521363720,2360,2365,2370,2360,3079
|
|
20230726,151200,1514075410,2360,2360,2360,2360,54
|
|
20230726,151100,1513947970,2365,2365,2365,2365,0
|
|
20230726,151000,1513947970,2365,2360,2365,2360,246
|
|
20230726,150900,1513367370,2355,2360,2360,2355,2000
|
|
20230726,150800,1508653955,2365,2365,2365,2365,172
|
|
20230726,150700,1508247175,2365,2365,2365,2365,3060
|
|
20230726,150600,1501010275,2365,2365,2365,2365,30
|
|
20230726,150500,1500939325,2365,2370,2370,2365,272
|
|
20230726,150400,1500295350,2360,2375,2375,2360,992
|
|
20230726,150300,1497950180,2375,2375,2375,2375,0
|
|
20230726,150200,1497950180,2375,2375,2375,2375,242
|
|
20230726,150100,1497375430,2380,2380,2380,2380,0
|
|
20230726,150000,1497375430,2380,2380,2380,2380,23
|
|
20230726,145900,1497320690,2385,2385,2385,2385,241
|
|
20230726,145800,1496745905,2390,2380,2390,2380,402
|
|
20230726,145700,1495787125,2380,2370,2380,2370,5083
|
|
20230726,145600,1483721840,2365,2370,2370,2365,1212
|
|
20230726,145500,1480855410,2370,2370,2370,2370,30
|
|
20230726,145400,1480784310,2370,2365,2370,2365,14
|
|
20230726,145300,1480751135,2370,2370,2370,2370,100
|
|
20230726,145200,1480514135,2365,2365,2365,2365,0
|
|
20230726,145100,1480514135,2365,2365,2365,2365,1
|
|
20230726,145000,1480511770,2360,2360,2360,2360,200
|
|
20230726,144900,1480039770,2370,2370,2370,2370,506
|
|
20230726,144800,1478840550,2370,2370,2370,2370,1574
|
|
20230726,144700,1475110170,2370,2370,2370,2370,610
|
|
20230726,144600,1473664470,2355,2365,2370,2355,152
|
|
20230726,144500,1473305735,2355,2355,2355,2355,0
|
|
20230726,144400,1473305735,2355,2355,2355,2355,1325
|
|
20230726,144300,1470185360,2360,2360,2360,2360,2041
|
|
20230726,144200,1465368600,2370,2360,2370,2350,1001
|
|
20230726,144100,1463007680,2360,2360,2360,2360,6
|
|
20230726,144000,1462993520,2370,2370,2370,2370,102
|
|
20230726,143900,1462751780,2370,2370,2370,2370,0
|
|
20230726,143800,1462751780,2370,2370,2370,2370,100
|
|
20230726,143700,1462514780,2360,2360,2360,2360,0
|
|
20230726,143600,1462514780,2360,2360,2360,2360,135
|
|
20230726,143500,1462196180,2360,2370,2370,2360,127
|
|
20230726,143400,1461896410,2360,2360,2360,2360,0
|
|
20230726,143300,1461896410,2360,2360,2360,2350,547
|
|
20230726,143200,1460609765,2365,2365,2365,2365,100
|
|
20230726,143100,1460373265,2365,2365,2365,2365,162
|
|
20230726,143000,1459990135,2370,2370,2370,2370,50
|
|
20230726,142900,1459871635,2370,2370,2370,2370,130
|
|
20230726,142800,1459563535,2370,2365,2370,2365,3
|
|
20230726,142700,1459556435,2370,2365,2370,2365,665
|
|
20230726,142600,1457983705,2365,2365,2365,2365,0
|
|
20230726,142500,1457983705,2365,2365,2365,2365,5
|
|
20230726,142400,1457971880,2345,2355,2355,2345,1576
|
|
20230726,142300,1454267425,2350,2350,2350,2350,0
|
|
20230726,142200,1454267425,2350,2360,2360,2350,31
|
|
20230726,142100,1454194560,2365,2360,2365,2355,8141
|
|
20230726,142000,1434986960,2370,2370,2370,2370,2
|
|
20230726,141900,1434982220,2350,2365,2365,2350,2500
|
|
20230726,141800,1429103530,2370,2370,2370,2370,10
|
|
20230726,141700,1429079830,2375,2355,2375,2355,7737
|
|
20230726,141600,1410796805,2355,2350,2355,2345,3532
|
|
20230726,141500,1402490025,2345,2345,2345,2345,2114
|
|
20230726,141400,1397532695,2345,2345,2345,2345,352
|
|
20230726,141300,1396707255,2345,2345,2345,2345,1284
|
|
20230726,141200,1393696275,2345,2345,2345,2345,42
|
|
20230726,141100,1393597785,2345,2345,2345,2345,100
|
|
20230726,141000,1393363285,2345,2340,2345,2340,3000
|
|
20230726,140900,1386333285,2340,2350,2350,2340,1447
|
|
20230726,140800,1382946305,2345,2345,2345,2345,1000
|
|
20230726,140700,1380601305,2345,2345,2345,2345,1140
|
|
20230726,140600,1377928005,2350,2350,2350,2350,0
|
|
20230726,140500,1377928005,2350,2350,2350,2350,0
|
|
20230726,140400,1377928005,2350,2355,2355,2350,1256
|
|
20230726,140300,1374971150,2360,2360,2360,2360,2282
|
|
20230726,140200,1369585630,2360,2345,2360,2345,3266
|
|
20230726,140100,1361909245,2330,2340,2340,2330,2720
|
|
20230726,140000,1355544895,2340,2325,2340,2325,873
|
|
20230726,135900,1353503770,2330,2335,2335,2330,9053
|
|
20230726,135800,1332396530,2335,2340,2340,2335,151
|
|
20230726,135700,1332043695,2350,2345,2350,2340,16776
|
|
20230726,135600,1292756925,2350,2350,2350,2350,803
|
|
20230726,135500,1290869875,2345,2345,2345,2345,0
|
|
20230726,135400,1290869875,2345,2350,2350,2345,4603
|
|
20230726,135300,1280057825,2345,2345,2345,2345,0
|
|
20230726,135200,1280057825,2345,2350,2350,2345,549
|
|
20230726,135100,1278770415,2350,2355,2355,2350,1834
|
|
20230726,135000,1274452915,2345,2345,2345,2345,390
|
|
20230726,134900,1273538365,2345,2345,2345,2345,110
|
|
20230726,134800,1273280415,2345,2350,2350,2345,7493
|
|
20230726,134700,1255694425,2350,2355,2355,2350,210
|
|
20230726,134600,1255200875,2360,2360,2360,2360,1
|
|
20230726,134500,1255198515,2360,2350,2360,2350,5260
|
|
20230726,134400,1242797515,2360,2355,2360,2350,566
|
|
20230726,134300,1241462610,2355,2355,2355,2355,86
|
|
20230726,134200,1241260080,2355,2355,2355,2350,1454
|
|
20230726,134100,1237836310,2355,2355,2355,2355,27
|
|
20230726,134000,1237772725,2350,2360,2360,2350,5954
|
|
20230726,133900,1223749565,2360,2360,2360,2360,556
|
|
20230726,133800,1222437405,2360,2360,2360,2360,106
|
|
20230726,133700,1222187245,2365,2365,2365,2360,11499
|
|
20230726,133600,1194992165,2365,2355,2365,2355,2740
|
|
20230726,133500,1188535730,2355,2365,2365,2355,64
|
|
20230726,133400,1188384585,2365,2365,2365,2365,1
|
|
20230726,133300,1188382220,2365,2360,2365,2360,1115
|
|
20230726,133200,1185748690,2370,2370,2370,2370,46
|
|
20230726,133100,1185639670,2365,2370,2370,2365,151
|
|
20230726,133000,1185282055,2370,2370,2370,2370,8
|
|
20230726,132900,1185263095,2370,2355,2370,2355,318
|
|
20230726,132800,1184511010,2355,2370,2370,2355,850
|
|
20230726,132700,1182497260,2355,2355,2355,2355,0
|
|
20230726,132600,1182497260,2355,2360,2370,2355,321
|
|
20230726,132500,1181740700,2370,2370,2370,2370,0
|
|
20230726,132400,1181740700,2370,2360,2370,2360,2549
|
|
20230726,132300,1175706230,2360,2360,2360,2360,962
|
|
20230726,132200,1173435910,2375,2375,2375,2375,20
|
|
20230726,132100,1173388410,2380,2380,2380,2380,30
|
|
20230726,132000,1173317010,2380,2370,2380,2370,2218
|
|
20230726,131900,1168057490,2370,2360,2370,2360,5023
|
|
20230726,131800,1156191280,2355,2350,2355,2350,1214
|
|
20230726,131700,1153333380,2345,2350,2350,2345,1647
|
|
20230726,131600,1149468390,2345,2345,2345,2345,10
|
|
20230726,131500,1149444940,2355,2355,2355,2355,0
|
|
20230726,131400,1149444940,2355,2350,2355,2350,3000
|
|
20230726,131300,1142384940,2360,2345,2360,2345,1297
|
|
20230726,131200,1139327020,2345,2345,2345,2345,3052
|
|
20230726,131100,1132170080,2350,2350,2350,2350,300
|
|
20230726,131000,1131465080,2350,2350,2350,2350,1503
|
|
20230726,130900,1127933030,2350,2350,2350,2350,0
|
|
20230726,130800,1127933030,2350,2350,2350,2350,52
|
|
20230726,130700,1127810830,2350,2350,2350,2350,0
|
|
20230726,130600,1127810830,2350,2360,2360,2350,61
|
|
20230726,130500,1127667470,2350,2350,2350,2350,0
|
|
20230726,130400,1127667470,2350,2360,2360,2350,236
|
|
20230726,130300,1127111360,2360,2350,2360,2350,3251
|
|
20230726,130200,1119440500,2360,2360,2360,2360,0
|
|
20230726,130100,1119440500,2360,2355,2360,2355,100
|
|
20230726,130000,1119204575,2355,2360,2360,2355,2670
|
|
20230726,125900,1112914885,2360,2355,2360,2355,120
|
|
20230726,125800,1112632260,2360,2360,2360,2360,0
|
|
20230726,125700,1112632260,2360,2365,2365,2360,2711
|
|
20230726,125600,1106234295,2365,2365,2365,2365,0
|
|
20230726,125500,1106234295,2365,2365,2365,2365,0
|
|
20230726,125400,1106234295,2365,2365,2365,2365,240
|
|
20230726,125300,1105666695,2365,2365,2365,2365,5
|
|
20230726,125200,1105654870,2350,2350,2350,2350,2900
|
|
20230726,125100,1098839870,2350,2350,2350,2350,0
|
|
20230726,125000,1098839870,2350,2355,2355,2350,1421
|
|
20230726,124900,1095498020,2355,2355,2355,2355,663
|
|
20230726,124800,1093936655,2355,2350,2355,2350,620
|
|
20230726,124700,1092478845,2350,2350,2350,2350,1500
|
|
20230726,124600,1088953845,2365,2365,2365,2365,3
|
|
20230726,124500,1088946750,2365,2365,2365,2365,10
|
|
20230726,124400,1088923100,2365,2365,2365,2365,0
|
|
20230726,124300,1088923100,2365,2350,2365,2350,1001
|
|
20230726,124200,1086570735,2350,2365,2365,2350,3091
|
|
20230726,124100,1079306240,2350,2350,2350,2350,1
|
|
20230726,124000,1079303890,2350,2365,2365,2350,626
|
|
20230726,123900,1077823625,2350,2350,2365,2350,1922
|
|
20230726,123800,1073303925,2355,2350,2390,2350,3545
|
|
20230726,123700,1064945335,2365,2350,2365,2350,2
|
|
20230726,123600,1064940620,2350,2350,2350,2350,1650
|
|
20230726,123500,1061063120,2365,2365,2365,2365,0
|
|
20230726,123400,1061063120,2365,2360,2365,2360,5
|
|
20230726,123300,1061051300,2365,2365,2365,2365,1
|
|
20230726,123200,1061048935,2350,2350,2350,2350,718
|
|
20230726,123100,1059361635,2350,2350,2350,2350,1200
|
|
20230726,123000,1056541635,2350,2370,2370,2350,14066
|
|
20230726,122900,1023484465,2370,2370,2370,2370,1007
|
|
20230726,122800,1021097875,2375,2375,2375,2375,0
|
|
20230726,122700,1021097875,2375,2375,2375,2375,5
|
|
20230726,122600,1021086000,2375,2370,2375,2360,563
|
|
20230726,122500,1019750420,2375,2375,2375,2375,0
|
|
20230726,122400,1019750420,2375,2360,2375,2360,693
|
|
20230726,122300,1018108665,2355,2355,2355,2355,1463
|
|
20230726,122200,1014663300,2360,2360,2360,2360,0
|
|
20230726,122100,1014663300,2360,2360,2360,2360,148
|
|
20230726,122000,1014314020,2355,2355,2355,2355,0
|
|
20230726,121900,1014314020,2355,2355,2355,2355,118
|
|
20230726,121800,1014036130,2355,2370,2370,2355,4116
|
|
20230726,121700,1004303790,2370,2380,2380,2370,11
|
|
20230726,121600,1004277710,2380,2380,2390,2380,1101
|
|
20230726,121500,1001651215,2390,2385,2390,2380,111
|
|
20230726,121400,1001386600,2390,2380,2390,2380,1000
|
|
20230726,121300,998999780,2390,2380,2390,2380,1002
|
|
20230726,121200,996608830,2395,2395,2395,2395,0
|
|
20230726,121100,996608830,2395,2375,2395,2375,1020
|
|
20230726,121000,994168640,2385,2380,2385,2380,2621
|
|
20230726,120900,987917585,2385,2385,2385,2385,10
|
|
20230726,120800,987893735,2385,2370,2385,2370,160
|
|
20230726,120700,987514490,2370,2370,2370,2370,0
|
|
20230726,120600,987514490,2370,2370,2370,2360,2107
|
|
20230726,120500,982540895,2370,2360,2370,2360,307
|
|
20230726,120400,981813605,2360,2360,2360,2360,2024
|
|
20230726,120300,977036965,2365,2365,2365,2365,1442
|
|
20230726,120200,973626635,2375,2365,2375,2365,228
|
|
20230726,120100,973087245,2380,2380,2380,2380,0
|
|
20230726,120000,973087245,2380,2380,2380,2380,93
|
|
20230726,115900,972865905,2365,2380,2380,2365,132
|
|
20230726,115800,972552415,2375,2365,2375,2360,722
|
|
20230726,115700,970844060,2360,2365,2365,2360,2545
|
|
20230726,115600,964836085,2385,2370,2385,2365,26
|
|
20230726,115500,964774470,2365,2375,2375,2365,1192
|
|
20230726,115400,961952880,2380,2385,2385,2380,201
|
|
20230726,115300,961474000,2375,2375,2375,2375,0
|
|
20230726,115200,961474000,2375,2370,2375,2370,1074
|
|
20230726,115100,958927030,2375,2375,2375,2375,131
|
|
20230726,115000,958615905,2375,2385,2385,2375,1096
|
|
20230726,114900,956012875,2390,2390,2390,2390,57
|
|
20230726,114800,955876645,2375,2375,2375,2375,49
|
|
20230726,114700,955760270,2385,2385,2385,2385,10
|
|
20230726,114600,955736420,2385,2385,2385,2385,0
|
|
20230726,114500,955736420,2385,2385,2385,2385,0
|
|
20230726,114400,955736420,2385,2385,2385,2385,335
|
|
20230726,114300,954937445,2390,2390,2390,2390,359
|
|
20230726,114200,954079435,2395,2395,2395,2395,1
|
|
20230726,114100,954077040,2385,2385,2385,2385,10
|
|
20230726,114000,954053190,2385,2390,2390,2385,406
|
|
20230726,113900,953083155,2395,2395,2395,2395,0
|
|
20230726,113800,953083155,2395,2395,2395,2395,0
|
|
20230726,113700,953083155,2395,2395,2395,2395,2
|
|
20230726,113600,953078365,2395,2380,2395,2375,120
|
|
20230726,113500,952793160,2395,2380,2395,2380,2
|
|
20230726,113400,952788385,2395,2395,2395,2395,0
|
|
20230726,113300,952788385,2395,2390,2395,2390,279
|
|
20230726,113200,952121570,2390,2390,2390,2390,1
|
|
20230726,113100,952119180,2400,2400,2400,2400,1
|
|
20230726,113000,952116780,2395,2375,2400,2375,2748
|
|
20230726,112900,945553235,2375,2375,2375,2375,4884
|
|
20230726,112800,933953735,2375,2375,2375,2375,90
|
|
20230726,112700,933739985,2375,2375,2375,2375,2
|
|
20230726,112600,933735235,2365,2365,2365,2365,60
|
|
20230726,112500,933593335,2365,2355,2365,2350,1178
|
|
20230726,112400,930823690,2350,2370,2370,2350,2603
|
|
20230726,112300,924689095,2375,2375,2375,2375,102
|
|
20230726,112200,924446845,2355,2355,2370,2355,1612
|
|
20230726,112100,920644825,2370,2375,2375,2370,710
|
|
20230726,112000,918958585,2375,2370,2375,2365,853
|
|
20230726,111900,916936065,2365,2350,2365,2350,424
|
|
20230726,111800,915936620,2370,2370,2370,2350,10
|
|
20230726,111700,915912975,2340,2340,2340,2340,0
|
|
20230726,111600,915912975,2340,2365,2365,2340,10593
|
|
20230726,111500,891028305,2365,2370,2370,2340,3044
|
|
20230726,111400,883885300,2380,2380,2380,2380,300
|
|
20230726,111300,883171300,2375,2375,2375,2375,10
|
|
20230726,111200,883147550,2350,2360,2360,2350,2000
|
|
20230726,111100,878433475,2380,2375,2380,2360,429
|
|
20230726,111000,877416740,2355,2355,2355,2355,1100
|
|
20230726,110900,874826240,2355,2380,2380,2355,665
|
|
20230726,110800,873258480,2375,2375,2375,2375,384
|
|
20230726,110700,872346480,2340,2375,2375,2340,2305
|
|
20230726,110600,866910525,2375,2375,2375,2370,408
|
|
20230726,110500,865942060,2370,2360,2370,2345,10081
|
|
20230726,110400,842295240,2370,2375,2375,2365,606
|
|
20230726,110300,840860455,2380,2380,2395,2350,23101
|
|
20230726,110200,786340830,2360,2385,2385,2360,1003
|
|
20230726,110100,783972325,2375,2385,2385,2375,560
|
|
20230726,110000,782640905,2385,2390,2390,2385,102
|
|
20230726,105900,782397375,2375,2375,2375,2375,74
|
|
20230726,105800,782221625,2370,2370,2370,2370,1005
|
|
20230726,105700,779839775,2390,2375,2390,2360,3933
|
|
20230726,105600,770519775,2375,2375,2375,2375,967
|
|
20230726,105500,768223150,2380,2380,2380,2380,461
|
|
20230726,105400,767125970,2390,2390,2390,2390,1
|
|
20230726,105300,767123580,2370,2390,2390,2370,21
|
|
20230726,105200,767073590,2370,2385,2385,2370,777
|
|
20230726,105100,765230600,2390,2390,2390,2390,0
|
|
20230726,105000,765230600,2390,2370,2390,2360,5766
|
|
20230726,104900,751578660,2355,2375,2375,2355,2110
|
|
20230726,104800,746569510,2355,2380,2380,2355,2002
|
|
20230726,104700,741849750,2360,2360,2360,2360,1260
|
|
20230726,104600,738876150,2360,2360,2360,2360,15
|
|
20230726,104500,738840750,2360,2360,2360,2360,139
|
|
20230726,104400,738512710,2360,2370,2385,2360,2018
|
|
20230726,104300,733745835,2370,2370,2370,2350,333
|
|
20230726,104200,732963245,2350,2360,2370,2350,6001
|
|
20230726,104100,718846730,2370,2365,2370,2365,121
|
|
20230726,104000,718560550,2370,2355,2370,2355,1872
|
|
20230726,103900,714136250,2355,2355,2355,2350,5282
|
|
20230726,103800,701712180,2355,2360,2360,2355,6559
|
|
20230726,103700,686263425,2360,2365,2365,2360,1771
|
|
20230726,103600,682083565,2360,2360,2360,2360,1890
|
|
20230726,103500,677623165,2375,2365,2375,2355,4154
|
|
20230726,103400,667814225,2365,2365,2375,2360,590
|
|
20230726,103300,666421215,2375,2375,2380,2360,9948
|
|
20230726,103200,642882340,2385,2375,2385,2375,101
|
|
20230726,103100,642641545,2375,2380,2380,2375,318
|
|
20230726,103000,641885725,2380,2380,2380,2380,6
|
|
20230726,102900,641871445,2380,2375,2380,2375,1097
|
|
20230726,102800,639266055,2385,2375,2385,2375,1192
|
|
20230726,102700,636425755,2390,2375,2390,2375,3317
|
|
20230726,102600,628547470,2390,2380,2390,2375,6014
|
|
20230726,102500,614249130,2375,2380,2380,2375,300
|
|
20230726,102400,613535285,2380,2385,2390,2380,7262
|
|
20230726,102300,596228385,2385,2395,2395,2385,20071
|
|
20230726,102200,548247510,2395,2395,2395,2395,6145
|
|
20230726,102100,533530235,2400,2400,2400,2400,3443
|
|
20230726,102000,525267035,2400,2405,2405,2400,65
|
|
20230726,101900,525110825,2405,2405,2405,2400,114
|
|
20230726,101800,524837155,2405,2405,2405,2400,411
|
|
20230726,101700,523848830,2405,2410,2410,2405,1461
|
|
20230726,101600,520331385,2410,2410,2410,2410,0
|
|
20230726,101500,520331385,2410,2410,2410,2410,992
|
|
20230726,101400,517940665,2415,2415,2415,2415,5
|
|
20230726,101300,517928590,2415,2415,2415,2415,0
|
|
20230726,101200,517928590,2415,2410,2415,2410,5041
|
|
20230726,101100,505767580,2405,2405,2405,2405,0
|
|
20230726,101000,505767580,2405,2410,2410,2405,557
|
|
20230726,100900,504425465,2405,2415,2415,2405,58
|
|
20230726,100800,504285925,2405,2405,2405,2405,0
|
|
20230726,100700,504285925,2405,2400,2405,2400,1048
|
|
20230726,100600,501770220,2395,2400,2410,2395,9096
|
|
20230726,100500,479930355,2420,2410,2420,2400,4395
|
|
20230726,100400,469371670,2405,2415,2415,2405,1309
|
|
20230726,100300,466213475,2415,2415,2415,2405,1225
|
|
20230726,100200,463258800,2420,2410,2420,2405,3524
|
|
20230726,100100,454775935,2425,2425,2430,2400,25564
|
|
20230726,100000,393303065,2425,2425,2430,2425,1295
|
|
20230726,095900,390162540,2425,2425,2425,2420,2528
|
|
20230726,095800,384044160,2425,2430,2430,2425,8810
|
|
20230726,095700,362664400,2435,2440,2440,2435,1462
|
|
20230726,095600,359103905,2440,2440,2440,2440,128
|
|
20230726,095500,358791585,2440,2435,2440,2435,630
|
|
20230726,095400,357256485,2440,2435,2440,2435,124
|
|
20230726,095300,356953930,2435,2435,2440,2435,1315
|
|
20230726,095200,353751330,2435,2435,2435,2435,15
|
|
20230726,095100,353714805,2445,2435,2445,2435,297
|
|
20230726,095000,352990340,2445,2445,2445,2445,0
|
|
20230726,094900,352990340,2445,2435,2445,2435,11
|
|
20230726,094800,352963455,2440,2445,2445,2440,2134
|
|
20230726,094700,347755995,2450,2450,2450,2450,0
|
|
20230726,094600,347755995,2450,2450,2450,2450,200
|
|
20230726,094500,347265995,2450,2445,2450,2445,12144
|
|
20230726,094400,317573890,2460,2450,2460,2450,6130
|
|
20230726,094300,302547970,2460,2455,2460,2455,3943
|
|
20230726,094200,292867855,2455,2450,2455,2450,1206
|
|
20230726,094100,289913055,2455,2455,2460,2450,301
|
|
20230726,094000,289174530,2465,2445,2465,2445,1508
|
|
20230726,093900,285487325,2445,2470,2475,2445,3942
|
|
20230726,093800,275783110,2470,2470,2470,2470,1152
|
|
20230726,093700,272937670,2470,2460,2470,2460,6509
|
|
20230726,093600,256887825,2455,2450,2455,2450,778
|
|
20230726,093500,254980390,2450,2455,2455,2450,4844
|
|
20230726,093400,243110745,2460,2450,2460,2450,1404
|
|
20230726,093300,239668835,2450,2455,2465,2450,496
|
|
20230726,093200,238448755,2455,2465,2465,2450,141
|
|
20230726,093100,238101290,2465,2455,2465,2450,2031
|
|
20230726,093000,233106350,2445,2450,2450,2435,1776
|
|
20230726,092900,228768280,2440,2455,2455,2440,3033
|
|
20230726,092800,221367460,2440,2450,2450,2440,123
|
|
20230726,092700,221066310,2440,2445,2450,2440,1132
|
|
20230726,092600,218302220,2450,2435,2455,2435,3099
|
|
20230726,092500,210704355,2435,2435,2435,2435,60
|
|
20230726,092400,210558255,2460,2455,2460,2430,5534
|
|
20230726,092300,197046685,2455,2450,2455,2450,2329
|
|
20230726,092200,191334140,2450,2435,2450,2430,2043
|
|
20230726,092100,186354330,2445,2435,2445,2430,2611
|
|
20230726,092000,179997745,2435,2450,2450,2435,1503
|
|
20230726,091900,176330395,2455,2435,2455,2435,578
|
|
20230726,091800,174922065,2430,2430,2450,2430,2016
|
|
20230726,091700,170004135,2430,2435,2435,2425,12184
|
|
20230726,091600,140394210,2435,2445,2455,2435,1899
|
|
20230726,091500,135747240,2440,2440,2450,2435,6030
|
|
20230726,091400,121037100,2440,2450,2450,2435,2150
|
|
20230726,091300,115789630,2460,2460,2465,2450,5213
|
|
20230726,091200,102951950,2470,2445,2470,2440,5846
|
|
20230726,091100,88525690,2445,2450,2460,2445,1274
|
|
20230726,091000,85400360,2450,2440,2450,2435,1181
|
|
20230726,090900,82517430,2440,2455,2455,2440,1968
|
|
20230726,090800,77704540,2445,2450,2450,2440,8873
|
|
20230726,090700,56045485,2450,2450,2450,2445,3452
|
|
20230726,090600,47588850,2465,2450,2470,2450,187
|
|
20230726,090500,47128325,2430,2460,2470,2430,5369
|
|
20230726,090400,33965780,2460,2495,2495,2455,1872
|
|
20230726,090300,29358560,2500,2485,2500,2475,1832
|
|
20230726,090200,24810240,2505,2500,2505,2480,4353
|
|
20230726,090100,13927830,2520,2505,2520,2505,1048
|
|
20230726,090000,11302560,2505,2505,2505,2505,4512
|