616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191300,2858585880,5680,5680,5680,5680,1537
|
|
20230726,191200,2858585880,5680,5680,5680,5680,0
|
|
20230726,191100,2858585880,5680,5680,5680,5680,0
|
|
20230726,191000,2858585880,5680,5680,5680,5680,0
|
|
20230726,190900,2858585880,5680,5680,5680,5680,0
|
|
20230726,190800,2858585880,5680,5680,5680,5680,0
|
|
20230726,190700,2858585880,5680,5680,5680,5680,0
|
|
20230726,190600,2858585880,5680,5680,5680,5680,0
|
|
20230726,190500,2858585880,5680,5680,5680,5680,0
|
|
20230726,190400,2858585880,5680,5680,5680,5680,0
|
|
20230726,190300,2858585880,5680,5680,5680,5680,0
|
|
20230726,190200,2858585880,5680,5680,5680,5680,0
|
|
20230726,190100,2858585880,5680,5680,5680,5680,0
|
|
20230726,190000,2858585880,5680,5680,5680,5680,0
|
|
20230726,185900,2858585880,5680,5680,5680,5680,0
|
|
20230726,185800,2858585880,5680,5680,5680,5680,0
|
|
20230726,185700,2858585880,5680,5680,5680,5680,0
|
|
20230726,185600,2858585880,5680,5680,5680,5680,0
|
|
20230726,185500,2858585880,5680,5680,5680,5680,0
|
|
20230726,185400,2858585880,5680,5680,5680,5680,0
|
|
20230726,185300,2858585880,5680,5680,5680,5680,0
|
|
20230726,185200,2858585880,5680,5680,5680,5680,0
|
|
20230726,185100,2858585880,5680,5680,5680,5680,0
|
|
20230726,185000,2858585880,5680,5680,5680,5680,0
|
|
20230726,184900,2858585880,5680,5680,5680,5680,0
|
|
20230726,184800,2858585880,5680,5680,5680,5680,0
|
|
20230726,184700,2858585880,5680,5680,5680,5680,0
|
|
20230726,184600,2858585880,5680,5680,5680,5680,0
|
|
20230726,184500,2858585880,5680,5680,5680,5680,0
|
|
20230726,184400,2858585880,5680,5680,5680,5680,0
|
|
20230726,184300,2858585880,5680,5680,5680,5680,1537
|
|
20230726,184200,2858585880,5680,5680,5680,5680,0
|
|
20230726,184100,2858585880,5680,5680,5680,5680,0
|
|
20230726,184000,2858585880,5680,5680,5680,5680,0
|
|
20230726,183900,2858585880,5680,5680,5680,5680,0
|
|
20230726,183800,2858585880,5680,5680,5680,5680,0
|
|
20230726,183700,2858585880,5680,5680,5680,5680,0
|
|
20230726,183600,2858585880,5680,5680,5680,5680,0
|
|
20230726,183500,2858585880,5680,5680,5680,5680,0
|
|
20230726,183400,2858585880,5680,5680,5680,5680,0
|
|
20230726,183300,2858585880,5680,5680,5680,5680,0
|
|
20230726,183200,2858585880,5680,5680,5680,5680,0
|
|
20230726,183100,2858585880,5680,5680,5680,5680,0
|
|
20230726,183000,2858585880,5680,5680,5680,5680,0
|
|
20230726,182900,2858585880,5680,5680,5680,5680,0
|
|
20230726,182800,2858585880,5680,5680,5680,5680,0
|
|
20230726,182700,2858585880,5680,5680,5680,5680,0
|
|
20230726,182600,2858585880,5680,5680,5680,5680,0
|
|
20230726,182500,2858585880,5680,5680,5680,5680,0
|
|
20230726,182400,2858585880,5680,5680,5680,5680,0
|
|
20230726,182300,2858585880,5680,5680,5680,5680,0
|
|
20230726,182200,2858585880,5680,5680,5680,5680,0
|
|
20230726,182100,2858585880,5680,5680,5680,5680,0
|
|
20230726,182000,2858585880,5680,5680,5680,5680,0
|
|
20230726,181900,2858585880,5680,5680,5680,5680,0
|
|
20230726,181800,2858585880,5680,5680,5680,5680,0
|
|
20230726,181700,2858585880,5680,5680,5680,5680,0
|
|
20230726,181600,2858585880,5680,5680,5680,5680,0
|
|
20230726,181500,2858585880,5680,5680,5680,5680,0
|
|
20230726,181400,2858585880,5680,5680,5680,5680,0
|
|
20230726,181300,2858585880,5680,5680,5680,5680,1537
|
|
20230726,181200,2858585880,5680,5680,5680,5680,0
|
|
20230726,181100,2858585880,5680,5680,5680,5680,0
|
|
20230726,181000,2858585880,5680,5680,5680,5680,0
|
|
20230726,180900,2858585880,5680,5680,5680,5680,0
|
|
20230726,180800,2858585880,5680,5680,5680,5680,0
|
|
20230726,180700,2858585880,5680,5680,5680,5680,0
|
|
20230726,180600,2858585880,5680,5680,5680,5680,0
|
|
20230726,180500,2858585880,5680,5680,5680,5680,0
|
|
20230726,180400,2858585880,5680,5680,5680,5680,0
|
|
20230726,180300,2858585880,5680,5680,5680,5680,0
|
|
20230726,180200,2858585880,5680,5680,5680,5680,0
|
|
20230726,180100,2858585880,5680,5680,5680,5680,0
|
|
20230726,180000,2858585880,5680,5680,5680,5680,0
|
|
20230726,175900,2858585880,5680,5680,5680,5680,0
|
|
20230726,175800,2858585880,5680,5680,5680,5680,0
|
|
20230726,175700,2858585880,5680,5680,5680,5680,0
|
|
20230726,175600,2858585880,5680,5680,5680,5680,0
|
|
20230726,175500,2858585880,5680,5680,5680,5680,0
|
|
20230726,175400,2858585880,5680,5680,5680,5680,0
|
|
20230726,175300,2858585880,5680,5680,5680,5680,0
|
|
20230726,175200,2858585880,5680,5680,5680,5680,0
|
|
20230726,175100,2858585880,5680,5680,5680,5680,0
|
|
20230726,175000,2858585880,5680,5680,5680,5680,0
|
|
20230726,174900,2858585880,5680,5680,5680,5680,0
|
|
20230726,174800,2858585880,5680,5680,5680,5680,0
|
|
20230726,174700,2858585880,5680,5680,5680,5680,0
|
|
20230726,174600,2858585880,5680,5680,5680,5680,0
|
|
20230726,174500,2858585880,5680,5680,5680,5680,0
|
|
20230726,174400,2858585880,5680,5680,5680,5680,0
|
|
20230726,174300,2858585880,5680,5680,5680,5680,1537
|
|
20230726,174200,2858585880,5680,5680,5680,5680,0
|
|
20230726,174100,2858585880,5680,5680,5680,5680,0
|
|
20230726,174000,2858585880,5680,5680,5680,5680,0
|
|
20230726,173900,2858585880,5680,5680,5680,5680,0
|
|
20230726,173800,2858585880,5680,5680,5680,5680,0
|
|
20230726,173700,2858585880,5680,5680,5680,5680,0
|
|
20230726,173600,2858585880,5680,5680,5680,5680,0
|
|
20230726,173500,2858585880,5680,5680,5680,5680,0
|
|
20230726,173400,2858585880,5680,5680,5680,5680,0
|
|
20230726,173300,2858585880,5680,5680,5680,5680,0
|
|
20230726,173200,2858585880,5680,5680,5680,5680,0
|
|
20230726,173100,2858585880,5680,5680,5680,5680,0
|
|
20230726,173000,2858585880,5680,5680,5680,5680,0
|
|
20230726,172900,2858585880,5680,5680,5680,5680,0
|
|
20230726,172800,2858585880,5680,5680,5680,5680,0
|
|
20230726,172700,2858585880,5680,5680,5680,5680,0
|
|
20230726,172600,2858585880,5680,5680,5680,5680,0
|
|
20230726,172500,2858585880,5680,5680,5680,5680,0
|
|
20230726,172400,2858585880,5680,5680,5680,5680,0
|
|
20230726,172300,2858585880,5680,5680,5680,5680,0
|
|
20230726,172200,2858585880,5680,5680,5680,5680,0
|
|
20230726,172100,2858585880,5680,5680,5680,5680,0
|
|
20230726,172000,2858585880,5680,5680,5680,5680,0
|
|
20230726,171900,2858585880,5680,5680,5680,5680,0
|
|
20230726,171800,2858585880,5680,5680,5680,5680,0
|
|
20230726,171700,2858585880,5680,5680,5680,5680,0
|
|
20230726,171600,2858585880,5680,5680,5680,5680,0
|
|
20230726,171500,2858585880,5680,5680,5680,5680,0
|
|
20230726,171400,2858585880,5680,5680,5680,5680,0
|
|
20230726,171300,2858585880,5680,5680,5680,5680,1537
|
|
20230726,171200,2858585880,5680,5680,5680,5680,0
|
|
20230726,171100,2858585880,5680,5680,5680,5680,0
|
|
20230726,171000,2858585880,5680,5680,5680,5680,0
|
|
20230726,170900,2858585880,5680,5680,5680,5680,0
|
|
20230726,170800,2858585880,5680,5680,5680,5680,0
|
|
20230726,170700,2858585880,5680,5680,5680,5680,0
|
|
20230726,170600,2858585880,5680,5680,5680,5680,0
|
|
20230726,170500,2858585880,5680,5680,5680,5680,0
|
|
20230726,170400,2858585880,5680,5680,5680,5680,0
|
|
20230726,170300,2858585880,5680,5680,5680,5680,0
|
|
20230726,170200,2858585880,5680,5680,5680,5680,0
|
|
20230726,170100,2858585880,5680,5680,5680,5680,0
|
|
20230726,170000,2858585880,5680,5680,5680,5680,0
|
|
20230726,165900,2858585880,5680,5680,5680,5680,0
|
|
20230726,165800,2858585880,5680,5680,5680,5680,0
|
|
20230726,165700,2858585880,5680,5680,5680,5680,0
|
|
20230726,165600,2858585880,5680,5680,5680,5680,0
|
|
20230726,165500,2858585880,5680,5680,5680,5680,0
|
|
20230726,165400,2858585880,5680,5680,5680,5680,0
|
|
20230726,165300,2858585880,5680,5680,5680,5680,0
|
|
20230726,165200,2858585880,5680,5680,5680,5680,0
|
|
20230726,165100,2858585880,5680,5680,5680,5680,0
|
|
20230726,165000,2858585880,5680,5680,5680,5680,0
|
|
20230726,164900,2858585880,5680,5680,5680,5680,0
|
|
20230726,164800,2858585880,5680,5680,5680,5680,0
|
|
20230726,164700,2858585880,5680,5680,5680,5680,0
|
|
20230726,164600,2858585880,5680,5680,5680,5680,0
|
|
20230726,164500,2858585880,5680,5680,5680,5680,0
|
|
20230726,164400,2858585880,5680,5680,5680,5680,0
|
|
20230726,164300,2858585880,5680,5680,5680,5680,1537
|
|
20230726,164200,2858585880,5680,5680,5680,5680,0
|
|
20230726,164100,2858585880,5680,5680,5680,5680,0
|
|
20230726,164000,2858585880,5680,5680,5680,5680,0
|
|
20230726,163900,2858585880,5680,5680,5680,5680,0
|
|
20230726,163800,2858585880,5680,5680,5680,5680,0
|
|
20230726,163700,2858585880,5680,5680,5680,5680,0
|
|
20230726,163600,2858585880,5680,5680,5680,5680,0
|
|
20230726,163500,2858585880,5680,5680,5680,5680,0
|
|
20230726,163400,2858585880,5680,5680,5680,5680,0
|
|
20230726,163300,2858585880,5680,5680,5680,5680,0
|
|
20230726,163200,2858585880,5680,5680,5680,5680,0
|
|
20230726,163100,2858585880,5680,5680,5680,5680,0
|
|
20230726,163000,2858585880,5680,5680,5680,5680,0
|
|
20230726,162900,2858585880,5680,5680,5680,5680,0
|
|
20230726,162800,2858585880,5680,5680,5680,5680,0
|
|
20230726,162700,2858585880,5680,5680,5680,5680,0
|
|
20230726,162600,2858585880,5680,5680,5680,5680,0
|
|
20230726,162500,2858585880,5680,5680,5680,5680,0
|
|
20230726,162400,2858585880,5680,5680,5680,5680,0
|
|
20230726,162300,2858585880,5680,5680,5680,5680,0
|
|
20230726,162200,2858585880,5680,5680,5680,5680,0
|
|
20230726,162100,2858585880,5680,5680,5680,5680,0
|
|
20230726,162000,2858585880,5680,5680,5680,5680,0
|
|
20230726,161900,2858585880,5680,5680,5680,5680,0
|
|
20230726,161800,2858585880,5680,5680,5680,5680,0
|
|
20230726,161700,2858585880,5680,5680,5680,5680,0
|
|
20230726,161600,2858585880,5680,5680,5680,5680,0
|
|
20230726,161500,2858585880,5680,5680,5680,5680,0
|
|
20230726,161400,2858585880,5680,5680,5680,5680,0
|
|
20230726,161300,2858585880,5680,5680,5680,5680,1537
|
|
20230726,161200,2858585880,5680,5680,5680,5680,0
|
|
20230726,161100,2858585880,5680,5680,5680,5680,0
|
|
20230726,161000,2858585880,5680,5680,5680,5680,0
|
|
20230726,160900,2858585880,5680,5680,5680,5680,0
|
|
20230726,160800,2858585880,5680,5680,5680,5680,0
|
|
20230726,160700,2858585880,5680,5680,5680,5680,0
|
|
20230726,160600,2858585880,5680,5680,5680,5680,0
|
|
20230726,160500,2858585880,5680,5680,5680,5680,0
|
|
20230726,160400,2858585880,5680,5680,5680,5680,0
|
|
20230726,160300,2858585880,5680,5680,5680,5680,0
|
|
20230726,160200,2858585880,5680,5680,5680,5680,0
|
|
20230726,160100,2858585880,5680,5680,5680,5680,0
|
|
20230726,160000,2858585880,5680,5680,5680,5680,0
|
|
20230726,155900,2858585880,5680,5680,5680,5680,0
|
|
20230726,155800,2858585880,5680,5680,5680,5680,0
|
|
20230726,155700,2858585880,5680,5680,5680,5680,0
|
|
20230726,155600,2858585880,5680,5680,5680,5680,0
|
|
20230726,155500,2858585880,5680,5680,5680,5680,0
|
|
20230726,155400,2858585880,5680,5680,5680,5680,0
|
|
20230726,155300,2858585880,5680,5680,5680,5680,0
|
|
20230726,155200,2858585880,5680,5680,5680,5680,0
|
|
20230726,155100,2858585880,5680,5680,5680,5680,0
|
|
20230726,155000,2858585880,5680,5680,5680,5680,0
|
|
20230726,154900,2858585880,5680,5680,5680,5680,0
|
|
20230726,154800,2858585880,5680,5680,5680,5680,0
|
|
20230726,154700,2858585880,5680,5680,5680,5680,0
|
|
20230726,154600,2858585880,5680,5680,5680,5680,0
|
|
20230726,154500,2858585880,5680,5680,5680,5680,0
|
|
20230726,154400,2858585880,5680,5680,5680,5680,0
|
|
20230726,154300,2858585880,5680,5680,5680,5680,1537
|
|
20230726,154200,2858585880,5680,5680,5680,5680,0
|
|
20230726,154100,2858585880,5680,5680,5680,5680,0
|
|
20230726,154000,2858585880,5680,5680,5680,5680,0
|
|
20230726,153900,2858585880,5680,5680,5680,5680,0
|
|
20230726,153800,2858585880,5680,5680,5680,5680,0
|
|
20230726,153700,2858585880,5680,5680,5680,5680,0
|
|
20230726,153600,2858585880,5680,5680,5680,5680,0
|
|
20230726,153500,2858585880,5680,5680,5680,5680,0
|
|
20230726,153400,2858585880,5680,5680,5680,5680,0
|
|
20230726,153300,2858585880,5680,5680,5680,5680,0
|
|
20230726,153200,2858585880,5680,5680,5680,5680,0
|
|
20230726,153100,2858585880,5680,5680,5680,5680,0
|
|
20230726,153000,2858585880,5680,5680,5680,5680,1537
|
|
20230726,152900,2849855720,5700,5700,5700,5700,0
|
|
20230726,152800,2849855720,5700,5700,5700,5700,0
|
|
20230726,152700,2849855720,5700,5700,5700,5700,0
|
|
20230726,152600,2849855720,5700,5700,5700,5700,0
|
|
20230726,152500,2849855720,5700,5700,5700,5700,0
|
|
20230726,152400,2849855720,5700,5700,5700,5700,0
|
|
20230726,152300,2849855720,5700,5700,5700,5700,0
|
|
20230726,152200,2849855720,5700,5700,5700,5700,0
|
|
20230726,152100,2849855720,5700,5700,5700,5700,0
|
|
20230726,152000,2849855720,5700,5700,5700,5700,0
|
|
20230726,151900,2849855720,5700,5690,5700,5690,1455
|
|
20230726,151800,2841576740,5670,5670,5670,5670,549
|
|
20230726,151700,2838463910,5670,5700,5700,5670,1882
|
|
20230726,151600,2827787510,5690,5660,5690,5660,321
|
|
20230726,151500,2825961050,5660,5650,5660,5650,14
|
|
20230726,151400,2825881940,5650,5680,5680,5650,5000
|
|
20230726,151300,2797606970,5670,5670,5670,5670,0
|
|
20230726,151200,2797606970,5670,5670,5670,5670,146
|
|
20230726,151100,2796779150,5670,5670,5670,5670,847
|
|
20230726,151000,2791976660,5660,5660,5660,5660,631
|
|
20230726,150900,2788405200,5660,5670,5680,5660,5621
|
|
20230726,150800,2756534610,5670,5660,5680,5660,981
|
|
20230726,150700,2750972340,5660,5680,5680,5660,5454
|
|
20230726,150600,2720098810,5680,5680,5690,5680,558
|
|
20230726,150500,2716928370,5680,5690,5690,5680,255
|
|
20230726,150400,2715477920,5690,5690,5690,5690,264
|
|
20230726,150300,2713975760,5690,5690,5690,5690,0
|
|
20230726,150200,2713975760,5690,5710,5710,5690,588
|
|
20230726,150100,2710620280,5710,5710,5710,5710,192
|
|
20230726,150000,2709523960,5710,5720,5720,5710,208
|
|
20230726,145900,2708335280,5720,5720,5720,5720,0
|
|
20230726,145800,2708335280,5720,5690,5720,5690,2565
|
|
20230726,145700,2693704370,5670,5670,5670,5670,100
|
|
20230726,145600,2693137370,5670,5670,5670,5670,0
|
|
20230726,145500,2693137370,5670,5700,5710,5670,849
|
|
20230726,145400,2688315880,5700,5700,5700,5700,150
|
|
20230726,145300,2687460880,5700,5700,5700,5700,100
|
|
20230726,145200,2686890880,5700,5710,5710,5700,3
|
|
20230726,145100,2686873770,5670,5680,5680,5670,234
|
|
20230726,145000,2685544970,5680,5680,5680,5680,207
|
|
20230726,144900,2684369210,5690,5680,5690,5680,87
|
|
20230726,144800,2683874240,5680,5680,5680,5680,267
|
|
20230726,144700,2682357680,5680,5690,5690,5680,51
|
|
20230726,144600,2682067790,5690,5690,5690,5670,513
|
|
20230726,144500,2679154540,5680,5690,5690,5680,7361
|
|
20230726,144400,2637270460,5700,5710,5710,5700,3743
|
|
20230726,144300,2615934360,5700,5700,5700,5700,0
|
|
20230726,144200,2615934360,5700,5700,5700,5700,0
|
|
20230726,144100,2615934360,5700,5700,5700,5700,261
|
|
20230726,144000,2614446660,5730,5710,5730,5710,2161
|
|
20230726,143900,2602070410,5710,5710,5710,5710,200
|
|
20230726,143800,2600928410,5700,5700,5700,5700,5
|
|
20230726,143700,2600899910,5690,5700,5700,5690,216
|
|
20230726,143600,2599670850,5700,5700,5700,5700,0
|
|
20230726,143500,2599670850,5700,5700,5700,5700,2
|
|
20230726,143400,2599659450,5710,5720,5730,5710,255
|
|
20230726,143300,2598202100,5720,5710,5720,5710,470
|
|
20230726,143200,2595515760,5690,5690,5690,5690,1192
|
|
20230726,143100,2588733280,5710,5710,5710,5710,201
|
|
20230726,143000,2587585570,5690,5700,5700,5690,150
|
|
20230726,142900,2586730670,5700,5680,5700,5680,592
|
|
20230726,142800,2583366290,5680,5690,5690,5680,229
|
|
20230726,142700,2582064570,5690,5690,5690,5690,278
|
|
20230726,142600,2580482750,5690,5690,5690,5690,0
|
|
20230726,142500,2580482750,5690,5670,5690,5670,21
|
|
20230726,142400,2580363450,5650,5650,5650,5650,0
|
|
20230726,142300,2580363450,5650,5660,5660,5650,256
|
|
20230726,142200,2578915150,5650,5660,5660,5650,209
|
|
20230726,142100,2577734280,5650,5650,5650,5650,0
|
|
20230726,142000,2577734280,5650,5650,5650,5650,0
|
|
20230726,141900,2577734280,5650,5650,5690,5650,953
|
|
20230726,141800,2572349150,5700,5700,5700,5700,73
|
|
20230726,141700,2571933050,5700,5680,5700,5630,307
|
|
20230726,141600,2570189880,5670,5650,5670,5620,776
|
|
20230726,141500,2565793020,5630,5630,5630,5630,882
|
|
20230726,141400,2560827360,5630,5640,5640,5630,201
|
|
20230726,141300,2559695560,5650,5650,5650,5650,430
|
|
20230726,141200,2557266060,5650,5650,5650,5650,200
|
|
20230726,141100,2556136060,5640,5640,5640,5640,450
|
|
20230726,141000,2553598060,5630,5650,5650,5630,194
|
|
20230726,140900,2552505450,5650,5650,5660,5650,2363
|
|
20230726,140800,2539153990,5650,5600,5650,5600,160
|
|
20230726,140700,2538252990,5600,5600,5650,5600,371
|
|
20230726,140600,2536170060,5620,5620,5620,5600,1106
|
|
20230726,140500,2529962960,5620,5620,5620,5620,270
|
|
20230726,140400,2528445560,5610,5610,5610,5610,24
|
|
20230726,140300,2528310920,5650,5630,5650,5630,758
|
|
20230726,140200,2524042370,5590,5590,5620,5590,384
|
|
20230726,140100,2521890660,5590,5590,5590,5590,153
|
|
20230726,140000,2521035390,5580,5590,5590,5580,299
|
|
20230726,135900,2519366200,5600,5600,5620,5590,468
|
|
20230726,135800,2516749950,5590,5640,5640,5590,1071
|
|
20230726,135700,2510718060,5640,5640,5640,5640,4
|
|
20230726,135600,2510695500,5580,5590,5590,5580,462
|
|
20230726,135500,2508114750,5590,5600,5600,5590,200
|
|
20230726,135400,2506996740,5640,5590,5640,5590,316
|
|
20230726,135300,2505225600,5590,5600,5600,5590,832
|
|
20230726,135200,2500566410,5600,5650,5650,5600,92
|
|
20230726,135100,2500051110,5640,5640,5640,5590,252
|
|
20230726,135000,2498636990,5640,5640,5640,5640,0
|
|
20230726,134900,2498636990,5640,5610,5640,5610,511
|
|
20230726,134800,2495756200,5580,5580,5580,5580,6
|
|
20230726,134700,2495722720,5580,5570,5600,5570,459
|
|
20230726,134600,2493159780,5580,5580,5600,5570,448
|
|
20230726,134500,2490662790,5570,5570,5570,5570,0
|
|
20230726,134400,2490662790,5570,5580,5580,5570,1355
|
|
20230726,134300,2483103880,5570,5610,5630,5570,2643
|
|
20230726,134200,2468351250,5580,5610,5610,5580,596
|
|
20230726,134100,2465015760,5580,5590,5590,5580,257
|
|
20230726,134000,2463581690,5610,5580,5610,5580,524
|
|
20230726,133900,2460655730,5590,5640,5640,5590,5627
|
|
20230726,133800,2429161240,5610,5610,5640,5600,292
|
|
20230726,133700,2427525650,5640,5630,5640,5600,1083
|
|
20230726,133600,2421457700,5630,5620,5630,5590,35
|
|
20230726,133500,2421261590,5620,5620,5620,5590,15
|
|
20230726,133400,2421177530,5590,5620,5620,5590,667
|
|
20230726,133300,2417442150,5630,5620,5630,5600,990
|
|
20230726,133200,2411895450,5620,5600,5620,5600,1114
|
|
20230726,133100,2405656910,5620,5630,5630,5610,1098
|
|
20230726,133000,2399489490,5670,5680,5680,5630,171
|
|
20230726,132900,2398526170,5680,5690,5690,5680,15
|
|
20230726,132800,2398440830,5630,5650,5690,5630,590
|
|
20230726,132700,2395112230,5690,5690,5690,5650,930
|
|
20230726,132600,2389850220,5670,5690,5690,5670,266
|
|
20230726,132500,2388341700,5690,5680,5690,5680,46
|
|
20230726,132400,2388080390,5680,5670,5680,5630,666
|
|
20230726,132300,2384308760,5670,5660,5670,5660,207
|
|
20230726,132200,2383137130,5660,5660,5660,5660,6
|
|
20230726,132100,2383103170,5660,5660,5660,5660,256
|
|
20230726,132000,2381654210,5660,5660,5660,5650,1127
|
|
20230726,131900,2375281150,5650,5620,5660,5620,660
|
|
20230726,131800,2371554900,5650,5650,5650,5630,813
|
|
20230726,131700,2366977670,5630,5650,5650,5630,1014
|
|
20230726,131600,2361268570,5650,5650,5650,5650,406
|
|
20230726,131500,2358974670,5650,5600,5650,5600,437
|
|
20230726,131400,2356519290,5640,5640,5640,5640,1164
|
|
20230726,131300,2349954330,5650,5650,5650,5650,4
|
|
20230726,131200,2349931730,5610,5610,5650,5610,401
|
|
20230726,131100,2347682080,5660,5660,5660,5660,20
|
|
20230726,131000,2347568880,5610,5610,5610,5610,230
|
|
20230726,130900,2346278580,5660,5660,5660,5660,13
|
|
20230726,130800,2346205000,5660,5660,5660,5660,81
|
|
20230726,130700,2345746540,5660,5660,5660,5620,103
|
|
20230726,130600,2345167560,5660,5660,5660,5610,474
|
|
20230726,130500,2342506590,5650,5650,5660,5610,228
|
|
20230726,130400,2341221730,5650,5660,5660,5650,605
|
|
20230726,130300,2337803470,5660,5640,5660,5640,444
|
|
20230726,130200,2335293490,5640,5630,5640,5630,471
|
|
20230726,130100,2332641750,5600,5630,5630,5600,328
|
|
20230726,130000,2330799670,5630,5630,5640,5610,782
|
|
20230726,125900,2326409460,5630,5640,5640,5630,278
|
|
20230726,125800,2324843820,5630,5630,5630,5630,400
|
|
20230726,125700,2322591820,5630,5590,5630,5580,512
|
|
20230726,125600,2319721070,5600,5600,5600,5600,1210
|
|
20230726,125500,2312945070,5600,5590,5600,5590,2412
|
|
20230726,125400,2299440580,5590,5580,5590,5580,504
|
|
20230726,125300,2296628220,5570,5570,5570,5570,1885
|
|
20230726,125200,2286128770,5590,5590,5590,5570,698
|
|
20230726,125100,2282233810,5600,5600,5600,5600,357
|
|
20230726,125000,2280234610,5600,5580,5600,5580,685
|
|
20230726,124900,2276399630,5590,5580,5590,5580,1199
|
|
20230726,124800,2269709160,5590,5590,5590,5590,7
|
|
20230726,124700,2269670030,5580,5580,5580,5580,282
|
|
20230726,124600,2268096470,5600,5580,5600,5580,1430
|
|
20230726,124500,2260088490,5580,5590,5590,5580,772
|
|
20230726,124400,2255779030,5590,5580,5590,5580,314
|
|
20230726,124300,2254026610,5580,5580,5580,5570,688
|
|
20230726,124200,2250191250,5580,5580,5580,5570,503
|
|
20230726,124100,2247389120,5600,5600,5600,5600,508
|
|
20230726,124000,2244544320,5600,5570,5600,5570,1930
|
|
20230726,123900,2233792080,5570,5600,5600,5570,2390
|
|
20230726,123800,2220451380,5580,5600,5630,5580,264
|
|
20230726,123700,2218977330,5600,5580,5600,5580,2044
|
|
20230726,123600,2207571730,5580,5590,5610,5580,1002
|
|
20230726,123500,2201976660,5590,5610,5610,5590,1683
|
|
20230726,123400,2192559630,5650,5630,5650,5600,522
|
|
20230726,123300,2189632570,5640,5630,5640,5630,196
|
|
20230726,123200,2188528040,5600,5600,5600,5600,244
|
|
20230726,123100,2187161640,5600,5580,5600,5580,1132
|
|
20230726,123000,2180826440,5580,5600,5600,5580,701
|
|
20230726,122900,2176914480,5600,5610,5610,5580,10020
|
|
20230726,122800,2120787060,5610,5650,5650,5610,5640
|
|
20230726,122700,2089052480,5650,5640,5650,5640,44
|
|
20230726,122600,2088804230,5640,5630,5640,5630,309
|
|
20230726,122500,2087061670,5640,5650,5650,5630,4183
|
|
20230726,122400,2063468670,5650,5650,5650,5650,20
|
|
20230726,122300,2063355670,5660,5670,5670,5660,108
|
|
20230726,122200,2062743350,5680,5680,5680,5680,7
|
|
20230726,122100,2062703590,5680,5680,5680,5680,4
|
|
20230726,122000,2062680870,5690,5660,5690,5640,654
|
|
20230726,121900,2058988100,5630,5670,5670,5630,5710
|
|
20230726,121800,2026752910,5670,5670,5670,5670,180
|
|
20230726,121700,2025732310,5730,5730,5730,5680,138
|
|
20230726,121600,2024947470,5680,5740,5740,5670,557
|
|
20230726,121500,2021785220,5740,5740,5740,5740,6
|
|
20230726,121400,2021750780,5740,5740,5740,5740,11
|
|
20230726,121300,2021687640,5740,5720,5750,5720,94
|
|
20230726,121200,2021147460,5690,5690,5690,5690,208
|
|
20230726,121100,2019963940,5690,5700,5700,5690,73
|
|
20230726,121000,2019548510,5700,5700,5700,5700,13
|
|
20230726,120900,2019474410,5700,5700,5700,5690,110
|
|
20230726,120800,2018847980,5700,5700,5700,5700,155
|
|
20230726,120700,2017964480,5700,5640,5700,5630,726
|
|
20230726,120600,2013865190,5650,5640,5650,5640,464
|
|
20230726,120500,2011245170,5650,5650,5680,5640,2441
|
|
20230726,120400,1997453720,5650,5680,5690,5650,4611
|
|
20230726,120300,1971337250,5690,5740,5750,5690,15984
|
|
20230726,120200,1880200620,5740,5750,5750,5720,2256
|
|
20230726,120100,1867264260,5750,5730,5750,5730,111
|
|
20230726,120000,1866628150,5760,5760,5760,5760,10
|
|
20230726,115900,1866570550,5730,5770,5770,5730,588
|
|
20230726,115800,1863197970,5770,5760,5780,5760,12
|
|
20230726,115700,1863128780,5730,5770,5790,5730,272
|
|
20230726,115600,1861567280,5770,5740,5770,5730,55
|
|
20230726,115500,1861251710,5780,5750,5780,5740,712
|
|
20230726,115400,1857159740,5780,5780,5780,5780,4
|
|
20230726,115300,1857136620,5790,5760,5790,5750,264
|
|
20230726,115200,1855618510,5780,5780,5780,5780,8
|
|
20230726,115100,1855572270,5780,5780,5780,5780,17
|
|
20230726,115000,1855474010,5790,5790,5790,5790,8
|
|
20230726,114900,1855427690,5790,5760,5790,5730,1276
|
|
20230726,114800,1848085220,5760,5790,5790,5760,5
|
|
20230726,114700,1848056320,5780,5780,5790,5770,59
|
|
20230726,114600,1847714750,5790,5790,5790,5790,4
|
|
20230726,114500,1847691590,5790,5790,5790,5790,15
|
|
20230726,114400,1847604740,5790,5780,5790,5750,609
|
|
20230726,114300,1844096630,5780,5780,5780,5780,3
|
|
20230726,114200,1844079290,5780,5750,5780,5750,30
|
|
20230726,114100,1843906460,5750,5780,5780,5750,533
|
|
20230726,114000,1840841260,5780,5780,5780,5780,6
|
|
20230726,113900,1840806580,5750,5780,5780,5750,193
|
|
20230726,113800,1839696560,5780,5780,5780,5780,105
|
|
20230726,113700,1839089660,5770,5730,5770,5730,1831
|
|
20230726,113600,1828530610,5720,5710,5730,5710,106
|
|
20230726,113500,1827925000,5730,5730,5730,5700,279
|
|
20230726,113400,1826333010,5700,5760,5760,5700,1442
|
|
20230726,113300,1818098620,5760,5730,5760,5730,678
|
|
20230726,113200,1814213350,5730,5760,5760,5710,9810
|
|
20230726,113100,1758167550,5760,5760,5760,5760,8
|
|
20230726,113000,1758121470,5750,5780,5780,5750,2740
|
|
20230726,112900,1742348210,5780,5750,5780,5740,843
|
|
20230726,112800,1737500770,5750,5770,5780,5750,359
|
|
20230726,112700,1735436320,5770,5740,5770,5740,5
|
|
20230726,112600,1735407500,5740,5740,5780,5730,2118
|
|
20230726,112500,1723198990,5760,5760,5760,5760,104
|
|
20230726,112400,1722599950,5760,5730,5760,5730,811
|
|
20230726,112300,1717944320,5730,5730,5730,5730,368
|
|
20230726,112200,1715835680,5730,5730,5730,5680,1706
|
|
20230726,112100,1706121070,5690,5700,5740,5680,1799
|
|
20230726,112000,1695872040,5750,5750,5750,5700,4352
|
|
20230726,111900,1670912270,5760,5770,5770,5760,2640
|
|
20230726,111800,1655693250,5780,5770,5810,5770,1973
|
|
20230726,111700,1644289330,5780,5770,5780,5770,847
|
|
20230726,111600,1639398830,5770,5780,5780,5770,1492
|
|
20230726,111500,1630783940,5780,5790,5790,5780,422
|
|
20230726,111400,1628340590,5790,5780,5790,5780,570
|
|
20230726,111300,1625042980,5780,5780,5780,5770,1411
|
|
20230726,111200,1616894700,5790,5790,5790,5790,1068
|
|
20230726,111100,1610710980,5800,5800,5850,5800,1358
|
|
20230726,111000,1602828130,5780,5790,5800,5780,2624
|
|
20230726,110900,1587638220,5800,5800,5810,5800,3795
|
|
20230726,110800,1565623650,5810,5820,5820,5810,6657
|
|
20230726,110700,1526891600,5820,5850,5850,5820,9390
|
|
20230726,110600,1472127060,5850,5860,5860,5850,3143
|
|
20230726,110500,1453720430,5900,5870,5900,5870,1354
|
|
20230726,110400,1445772420,5870,5890,5890,5870,1000
|
|
20230726,110300,1439901900,5900,5890,5900,5890,216
|
|
20230726,110200,1438629630,5900,5900,5900,5900,0
|
|
20230726,110100,1438629630,5900,5900,5900,5900,20
|
|
20230726,110000,1438511630,5900,5900,5900,5900,25
|
|
20230726,105900,1438364130,5900,5880,5900,5880,201
|
|
20230726,105800,1437180230,5880,5890,5900,5880,876
|
|
20230726,105700,1432018350,5890,5890,5890,5890,24
|
|
20230726,105600,1431876990,5890,5880,5890,5880,2
|
|
20230726,105500,1431865220,5860,5870,5870,5860,22
|
|
20230726,105400,1431736290,5870,5870,5870,5860,193
|
|
20230726,105300,1430604790,5870,5890,5900,5860,652
|
|
20230726,105200,1426779190,5910,5910,5910,5910,0
|
|
20230726,105100,1426779190,5910,5900,5910,5900,7
|
|
20230726,105000,1426737880,5900,5840,5900,5840,5110
|
|
20230726,104900,1396695880,5860,5860,5870,5830,7219
|
|
20230726,104800,1354498040,5850,5850,5850,5850,10099
|
|
20230726,104700,1295418890,5850,5880,5880,5850,2220
|
|
20230726,104600,1282398560,5860,5880,5880,5860,1468
|
|
20230726,104500,1273794830,5900,5890,5910,5880,925
|
|
20230726,104400,1268354190,5900,5930,5930,5900,943
|
|
20230726,104300,1262777200,5930,5950,5950,5930,523
|
|
20230726,104200,1259670790,5950,5950,5950,5950,1363
|
|
20230726,104100,1251560940,5960,5910,5960,5910,11064
|
|
20230726,104000,1186000300,5910,5880,5910,5850,7954
|
|
20230726,103900,1139308010,5890,5890,5890,5890,905
|
|
20230726,103800,1133977560,5900,5900,5900,5880,2300
|
|
20230726,103700,1120444340,5910,5910,5910,5910,0
|
|
20230726,103600,1120444340,5910,5910,5910,5910,347
|
|
20230726,103500,1118393570,5910,5910,5910,5910,275
|
|
20230726,103400,1116768320,5910,5910,5910,5910,43
|
|
20230726,103300,1116514190,5920,5910,5920,5910,33
|
|
20230726,103200,1116318960,5910,5900,5910,5890,1066
|
|
20230726,103100,1110029260,5900,5910,5920,5900,1423
|
|
20230726,103000,1101612610,5910,5900,5910,5880,677
|
|
20230726,102900,1097622520,5920,5900,5920,5900,540
|
|
20230726,102800,1094427440,5900,5930,5930,5900,953
|
|
20230726,102700,1088785790,5940,5950,5950,5940,101
|
|
20230726,102600,1088185840,5940,5940,5940,5940,19
|
|
20230726,102500,1088072980,5980,5960,5980,5960,1504
|
|
20230726,102400,1079087700,5960,5970,5980,5950,809
|
|
20230726,102300,1074259680,5980,5970,5980,5970,157
|
|
20230726,102200,1073322050,5980,5950,5980,5950,552
|
|
20230726,102100,1070022620,5940,5980,5980,5940,4263
|
|
20230726,102000,1044601060,5980,5990,5990,5980,372
|
|
20230726,101900,1042372980,5980,5980,5990,5980,1481
|
|
20230726,101800,1033515120,5990,5980,5990,5980,804
|
|
20230726,101700,1028704880,5980,5990,6000,5980,679
|
|
20230726,101600,1024640450,5990,5980,6000,5960,7563
|
|
20230726,101500,979393420,5980,5960,5980,5920,1392
|
|
20230726,101400,971093110,5950,5920,5960,5920,2352
|
|
20230726,101300,957114510,5910,5870,5910,5870,501
|
|
20230726,101200,954161690,5870,5880,5880,5870,200
|
|
20230726,101100,952987590,5900,5870,5900,5860,801
|
|
20230726,101000,948270760,5870,5880,5880,5870,1657
|
|
20230726,100900,938536610,5900,5900,5900,5870,281
|
|
20230726,100800,936884650,5930,5870,5930,5870,122
|
|
20230726,100700,936165420,5840,5900,5900,5840,6309
|
|
20230726,100600,899089830,5900,5900,5910,5900,529
|
|
20230726,100500,895968290,5900,5910,5910,5900,1025
|
|
20230726,100400,889920560,5900,5910,5910,5900,6485
|
|
20230726,100300,851599710,5920,5920,5920,5920,3198
|
|
20230726,100200,832667550,5930,5930,5930,5930,62
|
|
20230726,100100,832299890,5930,5930,5930,5930,38
|
|
20230726,100000,832074550,5930,5950,5950,5930,1761
|
|
20230726,095900,821622290,5970,5970,5970,5970,0
|
|
20230726,095800,821622290,5970,5970,5970,5970,10
|
|
20230726,095700,821562590,5970,5940,5970,5930,991
|
|
20230726,095600,815684960,5930,5950,5980,5930,5792
|
|
20230726,095500,781249180,5970,5990,5990,5970,1185
|
|
20230726,095400,774172110,6000,6000,6000,6000,1
|
|
20230726,095300,774166110,6010,5990,6010,5970,2411
|
|
20230726,095200,759739380,5980,5950,5980,5950,286
|
|
20230726,095100,758032300,5940,5950,5950,5940,2208
|
|
20230726,095000,744901500,5950,5960,5960,5950,225
|
|
20230726,094900,743562550,5950,5960,5960,5950,1654
|
|
20230726,094800,733714710,5970,5990,5990,5970,501
|
|
20230726,094700,730723720,5970,5970,5990,5970,550
|
|
20230726,094600,727440160,5970,5970,5990,5970,3801
|
|
20230726,094500,704698720,5970,5990,5990,5970,321
|
|
20230726,094400,702780070,5990,5990,5990,5990,1
|
|
20230726,094300,702774080,5960,5950,5970,5950,375
|
|
20230726,094200,700535560,5950,5970,5970,5950,689
|
|
20230726,094100,696429110,5970,5970,5970,5970,1709
|
|
20230726,094000,686226380,5970,5990,5990,5970,180
|
|
20230726,093900,685148460,5970,5970,5990,5960,1041
|
|
20230726,093800,678928400,5960,6010,6010,5960,842
|
|
20230726,093700,673875980,6020,5990,6020,5990,1417
|
|
20230726,093600,665355790,5990,5990,6010,5950,6520
|
|
20230726,093500,626257310,5990,6000,6000,5960,1335
|
|
20230726,093400,618274270,5990,6000,6000,5960,9055
|
|
20230726,093300,563970910,6000,5980,6000,5950,1435
|
|
20230726,093200,555377040,5990,5980,6000,5980,319
|
|
20230726,093100,553466220,5980,5930,5980,5900,9066
|
|
20230726,093000,499582310,5930,5900,5930,5880,111
|
|
20230726,092900,498929120,5940,5900,5940,5880,357
|
|
20230726,092800,496819640,5940,5940,5940,5910,137
|
|
20230726,092700,496006610,5940,5940,5940,5890,1203
|
|
20230726,092600,488903920,5890,5890,5940,5890,1272
|
|
20230726,092500,481377610,5890,5860,5890,5860,2814
|
|
20230726,092400,464866350,5840,5830,5870,5830,2614
|
|
20230726,092300,449592360,5830,5870,5880,5830,5739
|
|
20230726,092200,416093200,5870,5850,5870,5830,3361
|
|
20230726,092100,396432760,5850,5860,5860,5840,6330
|
|
20230726,092000,359465270,5860,5830,5870,5830,1979
|
|
20230726,091900,347877360,5830,5840,5860,5830,1473
|
|
20230726,091800,339274410,5830,5870,5900,5830,5203
|
|
20230726,091700,308818820,5900,5900,5900,5860,2453
|
|
20230726,091600,294441680,5910,5850,5910,5850,1871
|
|
20230726,091500,283428900,5850,5920,5920,5850,5282
|
|
20230726,091400,252428030,5880,5900,5940,5860,16
|
|
20230726,091300,252333310,5850,5930,5950,5850,1559
|
|
20230726,091200,243134510,5960,5960,5960,5940,1232
|
|
20230726,091100,235816110,5960,5940,5960,5920,779
|
|
20230726,091000,231184840,5900,5900,5960,5900,4055
|
|
20230726,090900,207210490,5950,5860,5950,5860,2472
|
|
20230726,090800,192639660,5860,5830,5860,5830,903
|
|
20230726,090700,187350870,5830,5900,5900,5820,8499
|
|
20230726,090600,137657590,5900,5930,5940,5900,2403
|
|
20230726,090500,123422160,5930,5920,5940,5920,1565
|
|
20230726,090400,114153660,5930,5940,5940,5920,4082
|
|
20230726,090300,89945170,5930,5930,5960,5920,2789
|
|
20230726,090200,73413940,5970,5970,5970,5920,6288
|
|
20230726,090100,35990460,5960,6010,6010,5960,4698
|
|
20230726,090000,7919040,6010,5990,6010,5990,1321
|