665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,200200,2855277850,7720,7720,7720,7720,2677
|
|
20230726,200100,2855277850,7720,7720,7720,7720,0
|
|
20230726,200000,2855277850,7720,7720,7720,7720,0
|
|
20230726,195900,2855277850,7720,7720,7720,7720,0
|
|
20230726,195800,2855277850,7720,7720,7720,7720,0
|
|
20230726,195700,2855277850,7720,7720,7720,7720,0
|
|
20230726,195600,2855277850,7720,7720,7720,7720,0
|
|
20230726,195500,2855277850,7720,7720,7720,7720,0
|
|
20230726,195400,2855277850,7720,7720,7720,7720,0
|
|
20230726,195300,2855277850,7720,7720,7720,7720,0
|
|
20230726,195200,2855277850,7720,7720,7720,7720,0
|
|
20230726,195100,2855277850,7720,7720,7720,7720,0
|
|
20230726,195000,2855277850,7720,7720,7720,7720,0
|
|
20230726,194900,2855277850,7720,7720,7720,7720,0
|
|
20230726,194800,2855277850,7720,7720,7720,7720,0
|
|
20230726,194700,2855277850,7720,7720,7720,7720,0
|
|
20230726,194600,2855277850,7720,7720,7720,7720,0
|
|
20230726,194500,2855277850,7720,7720,7720,7720,0
|
|
20230726,194400,2855277850,7720,7720,7720,7720,0
|
|
20230726,194300,2855277850,7720,7720,7720,7720,0
|
|
20230726,194200,2855277850,7720,7720,7720,7720,0
|
|
20230726,194100,2855277850,7720,7720,7720,7720,0
|
|
20230726,194000,2855277850,7720,7720,7720,7720,0
|
|
20230726,193900,2855277850,7720,7720,7720,7720,0
|
|
20230726,193800,2855277850,7720,7720,7720,7720,0
|
|
20230726,193700,2855277850,7720,7720,7720,7720,0
|
|
20230726,193600,2855277850,7720,7720,7720,7720,0
|
|
20230726,193500,2855277850,7720,7720,7720,7720,0
|
|
20230726,193400,2855277850,7720,7720,7720,7720,0
|
|
20230726,193300,2855277850,7720,7720,7720,7720,0
|
|
20230726,193200,2855277850,7720,7720,7720,7720,2677
|
|
20230726,193100,2855277850,7720,7720,7720,7720,0
|
|
20230726,193000,2855277850,7720,7720,7720,7720,0
|
|
20230726,192900,2855277850,7720,7720,7720,7720,0
|
|
20230726,192800,2855277850,7720,7720,7720,7720,0
|
|
20230726,192700,2855277850,7720,7720,7720,7720,0
|
|
20230726,192600,2855277850,7720,7720,7720,7720,0
|
|
20230726,192500,2855277850,7720,7720,7720,7720,0
|
|
20230726,192400,2855277850,7720,7720,7720,7720,0
|
|
20230726,192300,2855277850,7720,7720,7720,7720,0
|
|
20230726,192200,2855277850,7720,7720,7720,7720,0
|
|
20230726,192100,2855277850,7720,7720,7720,7720,0
|
|
20230726,192000,2855277850,7720,7720,7720,7720,0
|
|
20230726,191900,2855277850,7720,7720,7720,7720,0
|
|
20230726,191800,2855277850,7720,7720,7720,7720,0
|
|
20230726,191700,2855277850,7720,7720,7720,7720,0
|
|
20230726,191600,2855277850,7720,7720,7720,7720,0
|
|
20230726,191500,2855277850,7720,7720,7720,7720,0
|
|
20230726,191400,2855277850,7720,7720,7720,7720,0
|
|
20230726,191300,2855277850,7720,7720,7720,7720,0
|
|
20230726,191200,2855277850,7720,7720,7720,7720,0
|
|
20230726,191100,2855277850,7720,7720,7720,7720,0
|
|
20230726,191000,2855277850,7720,7720,7720,7720,0
|
|
20230726,190900,2855277850,7720,7720,7720,7720,0
|
|
20230726,190800,2855277850,7720,7720,7720,7720,0
|
|
20230726,190700,2855277850,7720,7720,7720,7720,0
|
|
20230726,190600,2855277850,7720,7720,7720,7720,0
|
|
20230726,190500,2855277850,7720,7720,7720,7720,0
|
|
20230726,190400,2855277850,7720,7720,7720,7720,0
|
|
20230726,190300,2855277850,7720,7720,7720,7720,0
|
|
20230726,190200,2855277850,7720,7720,7720,7720,2677
|
|
20230726,190100,2855277850,7720,7720,7720,7720,0
|
|
20230726,190000,2855277850,7720,7720,7720,7720,0
|
|
20230726,185900,2855277850,7720,7720,7720,7720,0
|
|
20230726,185800,2855277850,7720,7720,7720,7720,0
|
|
20230726,185700,2855277850,7720,7720,7720,7720,0
|
|
20230726,185600,2855277850,7720,7720,7720,7720,0
|
|
20230726,185500,2855277850,7720,7720,7720,7720,0
|
|
20230726,185400,2855277850,7720,7720,7720,7720,0
|
|
20230726,185300,2855277850,7720,7720,7720,7720,0
|
|
20230726,185200,2855277850,7720,7720,7720,7720,0
|
|
20230726,185100,2855277850,7720,7720,7720,7720,0
|
|
20230726,185000,2855277850,7720,7720,7720,7720,0
|
|
20230726,184900,2855277850,7720,7720,7720,7720,0
|
|
20230726,184800,2855277850,7720,7720,7720,7720,0
|
|
20230726,184700,2855277850,7720,7720,7720,7720,0
|
|
20230726,184600,2855277850,7720,7720,7720,7720,0
|
|
20230726,184500,2855277850,7720,7720,7720,7720,0
|
|
20230726,184400,2855277850,7720,7720,7720,7720,0
|
|
20230726,184300,2855277850,7720,7720,7720,7720,0
|
|
20230726,184200,2855277850,7720,7720,7720,7720,0
|
|
20230726,184100,2855277850,7720,7720,7720,7720,0
|
|
20230726,184000,2855277850,7720,7720,7720,7720,0
|
|
20230726,183900,2855277850,7720,7720,7720,7720,0
|
|
20230726,183800,2855277850,7720,7720,7720,7720,0
|
|
20230726,183700,2855277850,7720,7720,7720,7720,0
|
|
20230726,183600,2855277850,7720,7720,7720,7720,0
|
|
20230726,183500,2855277850,7720,7720,7720,7720,0
|
|
20230726,183400,2855277850,7720,7720,7720,7720,0
|
|
20230726,183300,2855277850,7720,7720,7720,7720,0
|
|
20230726,183200,2855277850,7720,7720,7720,7720,2677
|
|
20230726,183100,2855277850,7720,7720,7720,7720,0
|
|
20230726,183000,2855277850,7720,7720,7720,7720,0
|
|
20230726,182900,2855277850,7720,7720,7720,7720,0
|
|
20230726,182800,2855277850,7720,7720,7720,7720,0
|
|
20230726,182700,2855277850,7720,7720,7720,7720,0
|
|
20230726,182600,2855277850,7720,7720,7720,7720,0
|
|
20230726,182500,2855277850,7720,7720,7720,7720,0
|
|
20230726,182400,2855277850,7720,7720,7720,7720,0
|
|
20230726,182300,2855277850,7720,7720,7720,7720,0
|
|
20230726,182200,2855277850,7720,7720,7720,7720,0
|
|
20230726,182100,2855277850,7720,7720,7720,7720,0
|
|
20230726,182000,2855277850,7720,7720,7720,7720,0
|
|
20230726,181900,2855277850,7720,7720,7720,7720,0
|
|
20230726,181800,2855277850,7720,7720,7720,7720,0
|
|
20230726,181700,2855277850,7720,7720,7720,7720,0
|
|
20230726,181600,2855277850,7720,7720,7720,7720,0
|
|
20230726,181500,2855277850,7720,7720,7720,7720,0
|
|
20230726,181400,2855277850,7720,7720,7720,7720,0
|
|
20230726,181300,2855277850,7720,7720,7720,7720,0
|
|
20230726,181200,2855277850,7720,7720,7720,7720,0
|
|
20230726,181100,2855277850,7720,7720,7720,7720,0
|
|
20230726,181000,2855277850,7720,7720,7720,7720,0
|
|
20230726,180900,2855277850,7720,7720,7720,7720,0
|
|
20230726,180800,2855277850,7720,7720,7720,7720,0
|
|
20230726,180700,2855277850,7720,7720,7720,7720,0
|
|
20230726,180600,2855277850,7720,7720,7720,7720,0
|
|
20230726,180500,2855277850,7720,7720,7720,7720,0
|
|
20230726,180400,2855277850,7720,7720,7720,7720,0
|
|
20230726,180300,2855277850,7720,7720,7720,7720,0
|
|
20230726,180200,2855277850,7720,7720,7720,7720,2677
|
|
20230726,180100,2855277850,7720,7720,7720,7720,0
|
|
20230726,180000,2855277850,7720,7720,7720,7720,0
|
|
20230726,175900,2855277850,7720,7720,7720,7720,0
|
|
20230726,175800,2855277850,7720,7720,7720,7720,0
|
|
20230726,175700,2855277850,7720,7720,7720,7720,0
|
|
20230726,175600,2855277850,7720,7720,7720,7720,0
|
|
20230726,175500,2855277850,7720,7720,7720,7720,0
|
|
20230726,175400,2855277850,7720,7720,7720,7720,0
|
|
20230726,175300,2855277850,7720,7720,7720,7720,0
|
|
20230726,175200,2855277850,7720,7720,7720,7720,0
|
|
20230726,175100,2855277850,7720,7720,7720,7720,0
|
|
20230726,175000,2855277850,7720,7720,7720,7720,0
|
|
20230726,174900,2855277850,7720,7720,7720,7720,0
|
|
20230726,174800,2855277850,7720,7720,7720,7720,0
|
|
20230726,174700,2855277850,7720,7720,7720,7720,0
|
|
20230726,174600,2855277850,7720,7720,7720,7720,0
|
|
20230726,174500,2855277850,7720,7720,7720,7720,0
|
|
20230726,174400,2855277850,7720,7720,7720,7720,0
|
|
20230726,174300,2855277850,7720,7720,7720,7720,0
|
|
20230726,174200,2855277850,7720,7720,7720,7720,0
|
|
20230726,174100,2855277850,7720,7720,7720,7720,0
|
|
20230726,174000,2855277850,7720,7720,7720,7720,0
|
|
20230726,173900,2855277850,7720,7720,7720,7720,0
|
|
20230726,173800,2855277850,7720,7720,7720,7720,0
|
|
20230726,173700,2855277850,7720,7720,7720,7720,0
|
|
20230726,173600,2855277850,7720,7720,7720,7720,0
|
|
20230726,173500,2855277850,7720,7720,7720,7720,0
|
|
20230726,173400,2855277850,7720,7720,7720,7720,0
|
|
20230726,173300,2855277850,7720,7720,7720,7720,0
|
|
20230726,173200,2855277850,7720,7720,7720,7720,2677
|
|
20230726,173100,2855277850,7720,7720,7720,7720,0
|
|
20230726,173000,2855277850,7720,7720,7720,7720,0
|
|
20230726,172900,2855277850,7720,7720,7720,7720,0
|
|
20230726,172800,2855277850,7720,7720,7720,7720,0
|
|
20230726,172700,2855277850,7720,7720,7720,7720,0
|
|
20230726,172600,2855277850,7720,7720,7720,7720,0
|
|
20230726,172500,2855277850,7720,7720,7720,7720,0
|
|
20230726,172400,2855277850,7720,7720,7720,7720,0
|
|
20230726,172300,2855277850,7720,7720,7720,7720,0
|
|
20230726,172200,2855277850,7720,7720,7720,7720,0
|
|
20230726,172100,2855277850,7720,7720,7720,7720,0
|
|
20230726,172000,2855277850,7720,7720,7720,7720,0
|
|
20230726,171900,2855277850,7720,7720,7720,7720,0
|
|
20230726,171800,2855277850,7720,7720,7720,7720,0
|
|
20230726,171700,2855277850,7720,7720,7720,7720,0
|
|
20230726,171600,2855277850,7720,7720,7720,7720,0
|
|
20230726,171500,2855277850,7720,7720,7720,7720,0
|
|
20230726,171400,2855277850,7720,7720,7720,7720,0
|
|
20230726,171300,2855277850,7720,7720,7720,7720,0
|
|
20230726,171200,2855277850,7720,7720,7720,7720,0
|
|
20230726,171100,2855277850,7720,7720,7720,7720,0
|
|
20230726,171000,2855277850,7720,7720,7720,7720,0
|
|
20230726,170900,2855277850,7720,7720,7720,7720,0
|
|
20230726,170800,2855277850,7720,7720,7720,7720,0
|
|
20230726,170700,2855277850,7720,7720,7720,7720,0
|
|
20230726,170600,2855277850,7720,7720,7720,7720,0
|
|
20230726,170500,2855277850,7720,7720,7720,7720,0
|
|
20230726,170400,2855277850,7720,7720,7720,7720,0
|
|
20230726,170300,2855277850,7720,7720,7720,7720,0
|
|
20230726,170200,2855277850,7720,7720,7720,7720,2677
|
|
20230726,170100,2855277850,7720,7720,7720,7720,0
|
|
20230726,170000,2855277850,7720,7720,7720,7720,0
|
|
20230726,165900,2855277850,7720,7720,7720,7720,0
|
|
20230726,165800,2855277850,7720,7720,7720,7720,0
|
|
20230726,165700,2855277850,7720,7720,7720,7720,0
|
|
20230726,165600,2855277850,7720,7720,7720,7720,0
|
|
20230726,165500,2855277850,7720,7720,7720,7720,0
|
|
20230726,165400,2855277850,7720,7720,7720,7720,0
|
|
20230726,165300,2855277850,7720,7720,7720,7720,0
|
|
20230726,165200,2855277850,7720,7720,7720,7720,0
|
|
20230726,165100,2855277850,7720,7720,7720,7720,0
|
|
20230726,165000,2855277850,7720,7720,7720,7720,0
|
|
20230726,164900,2855277850,7720,7720,7720,7720,0
|
|
20230726,164800,2855277850,7720,7720,7720,7720,0
|
|
20230726,164700,2855277850,7720,7720,7720,7720,0
|
|
20230726,164600,2855277850,7720,7720,7720,7720,0
|
|
20230726,164500,2855277850,7720,7720,7720,7720,0
|
|
20230726,164400,2855277850,7720,7720,7720,7720,0
|
|
20230726,164300,2855277850,7720,7720,7720,7720,0
|
|
20230726,164200,2855277850,7720,7720,7720,7720,0
|
|
20230726,164100,2855277850,7720,7720,7720,7720,0
|
|
20230726,164000,2855277850,7720,7720,7720,7720,0
|
|
20230726,163900,2855277850,7720,7720,7720,7720,0
|
|
20230726,163800,2855277850,7720,7720,7720,7720,0
|
|
20230726,163700,2855277850,7720,7720,7720,7720,0
|
|
20230726,163600,2855277850,7720,7720,7720,7720,0
|
|
20230726,163500,2855277850,7720,7720,7720,7720,0
|
|
20230726,163400,2855277850,7720,7720,7720,7720,0
|
|
20230726,163300,2855277850,7720,7720,7720,7720,0
|
|
20230726,163200,2855277850,7720,7720,7720,7720,2677
|
|
20230726,163100,2855277850,7720,7720,7720,7720,0
|
|
20230726,163000,2855277850,7720,7720,7720,7720,0
|
|
20230726,162900,2855277850,7720,7720,7720,7720,0
|
|
20230726,162800,2855277850,7720,7720,7720,7720,0
|
|
20230726,162700,2855277850,7720,7720,7720,7720,0
|
|
20230726,162600,2855277850,7720,7720,7720,7720,0
|
|
20230726,162500,2855277850,7720,7720,7720,7720,0
|
|
20230726,162400,2855277850,7720,7720,7720,7720,0
|
|
20230726,162300,2855277850,7720,7720,7720,7720,0
|
|
20230726,162200,2855277850,7720,7720,7720,7720,0
|
|
20230726,162100,2855277850,7720,7720,7720,7720,0
|
|
20230726,162000,2855277850,7720,7720,7720,7720,0
|
|
20230726,161900,2855277850,7720,7720,7720,7720,0
|
|
20230726,161800,2855277850,7720,7720,7720,7720,0
|
|
20230726,161700,2855277850,7720,7720,7720,7720,0
|
|
20230726,161600,2855277850,7720,7720,7720,7720,0
|
|
20230726,161500,2855277850,7720,7720,7720,7720,0
|
|
20230726,161400,2855277850,7720,7720,7720,7720,0
|
|
20230726,161300,2855277850,7720,7720,7720,7720,0
|
|
20230726,161200,2855277850,7720,7720,7720,7720,0
|
|
20230726,161100,2855277850,7720,7720,7720,7720,0
|
|
20230726,161000,2855277850,7720,7720,7720,7720,0
|
|
20230726,160900,2855277850,7720,7720,7720,7720,0
|
|
20230726,160800,2855277850,7720,7720,7720,7720,0
|
|
20230726,160700,2855277850,7720,7720,7720,7720,0
|
|
20230726,160600,2855277850,7720,7720,7720,7720,0
|
|
20230726,160500,2855277850,7720,7720,7720,7720,0
|
|
20230726,160400,2855277850,7720,7720,7720,7720,0
|
|
20230726,160300,2855277850,7720,7720,7720,7720,0
|
|
20230726,160200,2855277850,7720,7720,7720,7720,2677
|
|
20230726,160100,2855277850,7720,7720,7720,7720,0
|
|
20230726,160000,2855277850,7720,7720,7720,7720,0
|
|
20230726,155900,2855277850,7720,7720,7720,7720,0
|
|
20230726,155800,2855277850,7720,7720,7720,7720,0
|
|
20230726,155700,2855277850,7720,7720,7720,7720,0
|
|
20230726,155600,2855277850,7720,7720,7720,7720,0
|
|
20230726,155500,2855277850,7720,7720,7720,7720,0
|
|
20230726,155400,2855277850,7720,7720,7720,7720,0
|
|
20230726,155300,2855277850,7720,7720,7720,7720,0
|
|
20230726,155200,2855277850,7720,7720,7720,7720,0
|
|
20230726,155100,2855277850,7720,7720,7720,7720,0
|
|
20230726,155000,2855277850,7720,7720,7720,7720,0
|
|
20230726,154900,2855277850,7720,7720,7720,7720,0
|
|
20230726,154800,2855277850,7720,7720,7720,7720,0
|
|
20230726,154700,2855277850,7720,7720,7720,7720,0
|
|
20230726,154600,2855277850,7720,7720,7720,7720,0
|
|
20230726,154500,2855277850,7720,7720,7720,7720,0
|
|
20230726,154400,2855277850,7720,7720,7720,7720,0
|
|
20230726,154300,2855277850,7720,7720,7720,7720,0
|
|
20230726,154200,2855277850,7720,7720,7720,7720,0
|
|
20230726,154100,2855277850,7720,7720,7720,7720,0
|
|
20230726,154000,2855277850,7720,7720,7720,7720,0
|
|
20230726,153900,2855277850,7720,7720,7720,7720,0
|
|
20230726,153800,2855277850,7720,7720,7720,7720,0
|
|
20230726,153700,2855277850,7720,7720,7720,7720,0
|
|
20230726,153600,2855277850,7720,7720,7720,7720,0
|
|
20230726,153500,2855277850,7720,7720,7720,7720,0
|
|
20230726,153400,2855277850,7720,7720,7720,7720,0
|
|
20230726,153300,2855277850,7720,7720,7720,7720,0
|
|
20230726,153200,2855277850,7720,7720,7720,7720,2677
|
|
20230726,153100,2855277850,7720,7720,7720,7720,0
|
|
20230726,153000,2855277850,7720,7720,7720,7720,2677
|
|
20230726,152900,2834611410,7720,7720,7720,7720,0
|
|
20230726,152800,2834611410,7720,7720,7720,7720,0
|
|
20230726,152700,2834611410,7720,7720,7720,7720,0
|
|
20230726,152600,2834611410,7720,7720,7720,7720,0
|
|
20230726,152500,2834611410,7720,7720,7720,7720,0
|
|
20230726,152400,2834611410,7720,7720,7720,7720,0
|
|
20230726,152300,2834611410,7720,7720,7720,7720,0
|
|
20230726,152200,2834611410,7720,7720,7720,7720,0
|
|
20230726,152100,2834611410,7720,7720,7720,7720,0
|
|
20230726,152000,2834611410,7720,7720,7720,7720,0
|
|
20230726,151900,2834611410,7720,7720,7750,7720,2224
|
|
20230726,151800,2817435000,7720,7720,7750,7720,591
|
|
20230726,151700,2812869000,7720,7750,7750,7720,1530
|
|
20230726,151600,2801044680,7750,7750,7750,7750,16
|
|
20230726,151500,2800920680,7750,7720,7750,7720,434
|
|
20230726,151400,2797559100,7720,7710,7720,7710,142
|
|
20230726,151300,2796464260,7710,7710,7710,7710,392
|
|
20230726,151200,2793441940,7760,7710,7760,7710,49
|
|
20230726,151100,2793062500,7710,7740,7740,7710,1255
|
|
20230726,151000,2783378440,7740,7750,7760,7740,174
|
|
20230726,150900,2782028500,7760,7740,7760,7740,1078
|
|
20230726,150800,2773668700,7740,7750,7750,7740,665
|
|
20230726,150700,2768518400,7750,7750,7750,7750,752
|
|
20230726,150600,2762690400,7790,7760,7790,7750,438
|
|
20230726,150500,2759291890,7750,7750,7750,7750,0
|
|
20230726,150400,2759291890,7750,7760,7760,7750,2200
|
|
20230726,150300,2742232630,7760,7770,7770,7760,2401
|
|
20230726,150200,2723594100,7770,7800,7800,7770,100
|
|
20230726,150100,2722815510,7800,7810,7810,7780,440
|
|
20230726,150000,2719379440,7810,7780,7810,7780,299
|
|
20230726,145900,2717047250,7790,7800,7800,7770,1371
|
|
20230726,145800,2706357950,7800,7800,7810,7800,269
|
|
20230726,145700,2704258950,7800,7770,7800,7770,3415
|
|
20230726,145600,2677660220,7760,7770,7770,7760,122
|
|
20230726,145500,2676713200,7760,7760,7760,7760,2
|
|
20230726,145400,2676697680,7760,7760,7760,7760,664
|
|
20230726,145300,2671545040,7760,7760,7760,7760,560
|
|
20230726,145200,2667199440,7760,7770,7770,7760,543
|
|
20230726,145100,2662981760,7760,7770,7770,7760,1060
|
|
20230726,145000,2654745660,7760,7770,7770,7760,263
|
|
20230726,144900,2652704680,7760,7770,7770,7760,410
|
|
20230726,144800,2649522980,7760,7760,7770,7760,660
|
|
20230726,144700,2644401350,7770,7770,7770,7770,500
|
|
20230726,144600,2640516350,7770,7780,7780,7770,591
|
|
20230726,144500,2635921780,7780,7780,7780,7780,64
|
|
20230726,144400,2635423860,7770,7780,7780,7770,300
|
|
20230726,144300,2633091860,7780,7770,7780,7770,174
|
|
20230726,144200,2631739850,7770,7770,7780,7770,746
|
|
20230726,144100,2625937200,7770,7770,7770,7770,10
|
|
20230726,144000,2625859500,7770,7770,7770,7770,1000
|
|
20230726,143900,2618089500,7770,7770,7770,7770,280
|
|
20230726,143800,2615913900,7770,7750,7770,7750,188
|
|
20230726,143700,2614455600,7750,7760,7760,7750,1205
|
|
20230726,143600,2605116800,7760,7760,7770,7760,230
|
|
20230726,143500,2603331900,7760,7740,7760,7740,159
|
|
20230726,143400,2602099650,7750,7720,7750,7720,8
|
|
20230726,143300,2602037770,7740,7740,7740,7740,149
|
|
20230726,143200,2600884510,7740,7710,7740,7700,552
|
|
20230726,143100,2596623980,7700,7710,7710,7700,1731
|
|
20230726,143000,2583294540,7750,7750,7750,7750,5
|
|
20230726,142900,2583255790,7750,7750,7750,7750,68
|
|
20230726,142800,2582728790,7700,7700,7700,7700,418
|
|
20230726,142700,2579510190,7700,7730,7730,7700,3048
|
|
20230726,142600,2556030550,7730,7710,7730,7710,163
|
|
20230726,142500,2554773560,7730,7740,7740,7730,180
|
|
20230726,142400,2553380460,7710,7710,7710,7710,100
|
|
20230726,142300,2552609460,7710,7710,7710,7710,203
|
|
20230726,142200,2551044330,7710,7710,7710,7710,139
|
|
20230726,142100,2549972640,7710,7730,7750,7710,1736
|
|
20230726,142000,2536542130,7740,7730,7740,7730,176
|
|
20230726,141900,2535180030,7730,7740,7740,7730,151
|
|
20230726,141800,2534011300,7740,7740,7740,7740,343
|
|
20230726,141700,2531356480,7730,7710,7730,7710,1324
|
|
20230726,141600,2521135860,7690,7680,7690,7680,3570
|
|
20230726,141500,2493714760,7680,7670,7680,7670,351
|
|
20230726,141400,2491020580,7680,7670,7680,7670,1045
|
|
20230726,141300,2483003750,7670,7670,7670,7670,400
|
|
20230726,141200,2479935750,7670,7670,7670,7670,100
|
|
20230726,141100,2479168750,7660,7660,7680,7660,551
|
|
20230726,141000,2474938090,7660,7670,7670,7660,484
|
|
20230726,140900,2471230080,7680,7680,7680,7680,786
|
|
20230726,140800,2465193600,7680,7690,7690,7680,133
|
|
20230726,140700,2464172050,7690,7700,7700,7670,916
|
|
20230726,140600,2457143030,7700,7700,7700,7700,0
|
|
20230726,140500,2457143030,7700,7730,7730,7700,4738
|
|
20230726,140400,2420659180,7710,7720,7720,7710,309
|
|
20230726,140300,2418275790,7700,7700,7710,7700,662
|
|
20230726,140200,2413178350,7700,7670,7700,7670,980
|
|
20230726,140100,2405646750,7690,7700,7700,7690,521
|
|
20230726,140000,2401636050,7690,7670,7690,7670,779
|
|
20230726,135900,2395650540,7650,7650,7650,7650,50
|
|
20230726,135800,2395268040,7650,7640,7650,7640,51
|
|
20230726,135700,2394877900,7640,7640,7640,7640,1309
|
|
20230726,135600,2384877140,7640,7650,7650,7640,2129
|
|
20230726,135500,2368608990,7650,7690,7710,7650,620
|
|
20230726,135400,2363850580,7710,7680,7710,7680,1816
|
|
20230726,135300,2349903400,7680,7690,7690,7680,1027
|
|
20230726,135200,2342007690,7710,7700,7730,7700,707
|
|
20230726,135100,2336553680,7700,7650,7700,7650,107
|
|
20230726,135000,2335734270,7660,7670,7670,7660,725
|
|
20230726,134900,2330179150,7660,7660,7660,7660,200
|
|
20230726,134800,2328647150,7660,7660,7660,7660,102
|
|
20230726,134700,2327865830,7670,7670,7670,7670,161
|
|
20230726,134600,2326630960,7680,7680,7680,7680,0
|
|
20230726,134500,2326630960,7680,7650,7680,7620,1295
|
|
20230726,134400,2316729110,7650,7660,7660,7650,251
|
|
20230726,134300,2314807950,7670,7670,7670,7670,1600
|
|
20230726,134200,2302535950,7670,7650,7670,7650,406
|
|
20230726,134100,2299430030,7650,7680,7680,7650,282
|
|
20230726,134000,2297264630,7680,7690,7690,7670,623
|
|
20230726,133900,2292477000,7690,7740,7740,7690,264
|
|
20230726,133800,2290439340,7730,7720,7730,7720,1551
|
|
20230726,133700,2278462110,7670,7670,7670,7670,0
|
|
20230726,133600,2278462110,7670,7710,7710,7660,1062
|
|
20230726,133500,2270317810,7720,7710,7720,7710,587
|
|
20230726,133400,2265790450,7710,7690,7710,7690,14
|
|
20230726,133300,2265682610,7700,7690,7700,7690,101
|
|
20230726,133200,2264904920,7670,7710,7710,7670,194
|
|
20230726,133100,2263410980,7680,7680,7680,7680,239
|
|
20230726,133000,2261575460,7710,7700,7710,7700,473
|
|
20230726,132900,2257931360,7700,7700,7700,7700,227
|
|
20230726,132800,2256183460,7670,7690,7700,7670,88
|
|
20230726,132700,2255506860,7700,7700,7700,7700,106
|
|
20230726,132600,2254690660,7700,7700,7700,7700,673
|
|
20230726,132500,2249508560,7710,7700,7710,7700,496
|
|
20230726,132400,2245689160,7700,7700,7700,7660,954
|
|
20230726,132300,2238370560,7700,7700,7700,7700,727
|
|
20230726,132200,2232772660,7640,7680,7680,7640,601
|
|
20230726,132100,2228175450,7680,7690,7690,7680,568
|
|
20230726,132000,2223807740,7700,7700,7700,7700,31
|
|
20230726,131900,2223569040,7690,7680,7690,7680,1000
|
|
20230726,131800,2215885040,7630,7650,7650,7630,1002
|
|
20230726,131700,2208219760,7650,7640,7650,7630,815
|
|
20230726,131600,2201989160,7640,7640,7640,7640,97
|
|
20230726,131500,2201248080,7640,7640,7640,7640,100
|
|
20230726,131400,2200484080,7640,7640,7640,7640,147
|
|
20230726,131300,2199361000,7640,7620,7640,7620,578
|
|
20230726,131200,2194945120,7640,7640,7640,7640,1
|
|
20230726,131100,2194937480,7610,7640,7640,7610,500
|
|
20230726,131000,2191129180,7640,7640,7640,7640,8
|
|
20230726,130900,2191068060,7640,7610,7640,7600,170
|
|
20230726,130800,2189771860,7610,7600,7610,7600,882
|
|
20230726,130700,2183068360,7610,7600,7610,7600,496
|
|
20230726,130600,2179298670,7600,7610,7610,7600,1900
|
|
20230726,130500,2164840620,7620,7610,7620,7610,497
|
|
20230726,130400,2161058350,7640,7620,7650,7610,2568
|
|
20230726,130300,2141473880,7630,7630,7630,7630,83
|
|
20230726,130200,2140840590,7630,7630,7630,7620,158
|
|
20230726,130100,2139635420,7640,7620,7640,7620,48
|
|
20230726,130000,2139269400,7620,7640,7640,7620,970
|
|
20230726,125900,2131874850,7640,7640,7640,7630,395
|
|
20230726,125800,2128857550,7640,7640,7640,7640,24
|
|
20230726,125700,2128674190,7640,7620,7640,7620,6082
|
|
20230726,125600,2082268750,7630,7630,7630,7620,419
|
|
20230726,125500,2079075780,7620,7610,7620,7610,801
|
|
20230726,125400,2072978980,7610,7610,7620,7610,213
|
|
20230726,125300,2071357850,7640,7640,7640,7610,100
|
|
20230726,125200,2070594750,7640,7610,7640,7610,85
|
|
20230726,125100,2069945490,7610,7650,7650,7610,1228
|
|
20230726,125000,2060578340,7690,7640,7690,7640,2926
|
|
20230726,124900,2038219930,7640,7640,7650,7640,268
|
|
20230726,124800,2036172290,7620,7600,7650,7600,1218
|
|
20230726,124700,2026900470,7600,7610,7610,7600,37
|
|
20230726,124600,2026618970,7610,7650,7650,7610,187
|
|
20230726,124500,2025190420,7650,7630,7650,7610,1409
|
|
20230726,124400,2014450360,7630,7630,7650,7630,227
|
|
20230726,124300,2012716620,7620,7610,7620,7610,1224
|
|
20230726,124200,2003396000,7610,7610,7630,7600,1249
|
|
20230726,124100,1993899030,7610,7620,7620,7610,71
|
|
20230726,124000,1993358620,7610,7640,7640,7610,706
|
|
20230726,123900,1987985930,7610,7610,7610,7610,200
|
|
20230726,123800,1986463930,7620,7620,7620,7610,2087
|
|
20230726,123700,1970561110,7600,7610,7610,7600,1120
|
|
20230726,123600,1962048510,7600,7640,7640,7600,5350
|
|
20230726,123500,1921301490,7650,7660,7660,7640,5181
|
|
20230726,123400,1881671230,7650,7700,7700,7650,3991
|
|
20230726,123300,1851097840,7700,7700,7700,7680,34
|
|
20230726,123200,1850836060,7690,7680,7690,7670,1018
|
|
20230726,123100,1843025090,7680,7680,7680,7670,321
|
|
20230726,123000,1840560430,7680,7670,7680,7670,253
|
|
20230726,122900,1838619810,7670,7670,7680,7670,635
|
|
20230726,122800,1833748060,7680,7680,7680,7680,651
|
|
20230726,122700,1828748380,7680,7680,7680,7680,100
|
|
20230726,122600,1827980380,7670,7670,7670,7670,0
|
|
20230726,122500,1827980380,7670,7670,7670,7670,120
|
|
20230726,122400,1827059980,7670,7680,7680,7670,891
|
|
20230726,122300,1820222450,7680,7680,7680,7670,902
|
|
20230726,122200,1813303840,7680,7680,7690,7670,317
|
|
20230726,122100,1810871170,7680,7690,7690,7680,554
|
|
20230726,122000,1806614110,7690,7710,7710,7690,941
|
|
20230726,121900,1799371820,7710,7690,7710,7690,20
|
|
20230726,121800,1799217760,7690,7680,7690,7680,683
|
|
20230726,121700,1793972300,7680,7690,7710,7680,2439
|
|
20230726,121600,1775239430,7690,7690,7710,7690,128
|
|
20230726,121500,1774255090,7690,7690,7690,7690,200
|
|
20230726,121400,1772717090,7680,7690,7700,7680,2163
|
|
20230726,121300,1756082490,7700,7700,7710,7700,3504
|
|
20230726,121200,1729101070,7700,7710,7710,7700,1072
|
|
20230726,121100,1720844560,7730,7730,7730,7730,14
|
|
20230726,121000,1720736340,7730,7730,7730,7730,5
|
|
20230726,120900,1720697690,7730,7730,7730,7730,10
|
|
20230726,120800,1720620390,7730,7700,7730,7700,2
|
|
20230726,120700,1720604960,7700,7710,7710,7700,1029
|
|
20230726,120600,1712678390,7730,7710,7730,7710,172
|
|
20230726,120500,1711352250,7710,7730,7730,7710,207
|
|
20230726,120400,1709756180,7710,7710,7710,7710,0
|
|
20230726,120300,1709756180,7710,7710,7710,7710,160
|
|
20230726,120200,1708522580,7730,7730,7730,7730,50
|
|
20230726,120100,1708136080,7730,7710,7730,7710,195
|
|
20230726,120000,1706632230,7730,7730,7730,7730,390
|
|
20230726,115900,1703617530,7730,7730,7730,7730,2
|
|
20230726,115800,1703602070,7700,7710,7710,7700,1100
|
|
20230726,115700,1695128710,7710,7720,7720,7710,500
|
|
20230726,115600,1691273700,7710,7710,7710,7710,1400
|
|
20230726,115500,1680479700,7710,7710,7710,7710,50
|
|
20230726,115400,1680094200,7710,7710,7710,7710,3
|
|
20230726,115300,1680071070,7730,7730,7730,7730,221
|
|
20230726,115200,1678362740,7740,7730,7740,7730,21
|
|
20230726,115100,1678200390,7740,7740,7740,7740,12
|
|
20230726,115000,1678107510,7700,7710,7710,7700,510
|
|
20230726,114900,1674179980,7740,7710,7740,7700,735
|
|
20230726,114800,1668510680,7710,7720,7730,7710,707
|
|
20230726,114700,1663057510,7730,7750,7750,7730,160
|
|
20230726,114600,1661820500,7750,7760,7760,7740,405
|
|
20230726,114500,1658681750,7760,7770,7770,7740,83
|
|
20230726,114400,1658037800,7780,7780,7780,7780,0
|
|
20230726,114300,1658037800,7780,7780,7780,7780,200
|
|
20230726,114200,1656481800,7780,7780,7780,7780,11
|
|
20230726,114100,1656396220,7720,7760,7760,7720,524
|
|
20230726,114000,1652346120,7760,7730,7760,7730,91
|
|
20230726,113900,1651641210,7730,7730,7730,7730,285
|
|
20230726,113800,1649438160,7730,7720,7730,7720,43
|
|
20230726,113700,1649105900,7720,7750,7750,7720,60
|
|
20230726,113600,1648641890,7750,7750,7750,7750,18
|
|
20230726,113500,1648502390,7750,7740,7750,7740,222
|
|
20230726,113400,1646783910,7750,7750,7750,7750,0
|
|
20230726,113300,1646783910,7750,7750,7750,7750,500
|
|
20230726,113200,1642908910,7720,7720,7720,7720,0
|
|
20230726,113100,1642908910,7720,7720,7720,7710,401
|
|
20230726,113000,1639814580,7720,7730,7730,7720,1100
|
|
20230726,112900,1631321490,7730,7740,7740,7730,537
|
|
20230726,112800,1627167240,7740,7750,7750,7740,261
|
|
20230726,112700,1625146140,7730,7730,7730,7720,311
|
|
20230726,112600,1622742220,7730,7730,7750,7730,319
|
|
20230726,112500,1620276090,7730,7730,7730,7720,143
|
|
20230726,112400,1619171640,7730,7750,7750,7730,86
|
|
20230726,112300,1618506360,7750,7770,7780,7750,1696
|
|
20230726,112200,1605330830,7770,7730,7770,7710,22
|
|
20230726,112100,1605160680,7710,7710,7710,7710,676
|
|
20230726,112000,1599948720,7710,7690,7710,7680,3643
|
|
20230726,111900,1571905600,7690,7700,7700,7690,112
|
|
20230726,111800,1571044300,7700,7690,7700,7690,139
|
|
20230726,111700,1569975360,7680,7690,7700,7680,306
|
|
20230726,111600,1567624090,7690,7690,7690,7690,10
|
|
20230726,111500,1567547190,7700,7700,7700,7700,0
|
|
20230726,111400,1567547190,7700,7700,7700,7700,89
|
|
20230726,111300,1566861890,7700,7680,7700,7680,458
|
|
20230726,111200,1563337450,7680,7700,7700,7670,1240
|
|
20230726,111100,1553795350,7670,7670,7670,7660,956
|
|
20230726,111000,1546465150,7660,7700,7710,7660,2100
|
|
20230726,110900,1530333450,7700,7700,7700,7700,166
|
|
20230726,110800,1529055250,7700,7700,7700,7690,35
|
|
20230726,110700,1528785760,7700,7720,7720,7690,2003
|
|
20230726,110600,1513358570,7710,7720,7720,7710,260
|
|
20230726,110500,1511351670,7710,7730,7730,7710,96
|
|
20230726,110400,1510610580,7730,7720,7730,7720,394
|
|
20230726,110300,1507567600,7720,7700,7730,7700,44
|
|
20230726,110200,1507228400,7710,7700,7710,7700,1010
|
|
20230726,110100,1499448900,7700,7730,7730,7700,261
|
|
20230726,110000,1497433990,7740,7730,7740,7730,269
|
|
20230726,105900,1495351950,7730,7730,7730,7730,5
|
|
20230726,105800,1495313300,7730,7740,7740,7730,239
|
|
20230726,105700,1493464440,7740,7740,7740,7740,1
|
|
20230726,105600,1493456700,7740,7760,7760,7730,472
|
|
20230726,105500,1489799800,7760,7760,7760,7760,262
|
|
20230726,105400,1487766680,7780,7780,7780,7750,16
|
|
20230726,105300,1487642500,7780,7780,7780,7780,1010
|
|
20230726,105200,1479784700,7740,7740,7740,7740,0
|
|
20230726,105100,1479784700,7740,7720,7740,7720,921
|
|
20230726,105000,1472662230,7720,7690,7720,7660,3234
|
|
20230726,104900,1447742420,7660,7670,7710,7650,6177
|
|
20230726,104800,1400368110,7670,7670,7700,7670,1347
|
|
20230726,104700,1390005720,7670,7680,7690,7670,3006
|
|
20230726,104600,1366927450,7680,7680,7680,7680,1090
|
|
20230726,104500,1358556250,7680,7690,7690,7670,1088
|
|
20230726,104400,1350200380,7680,7670,7680,7670,388
|
|
20230726,104300,1347223560,7670,7670,7670,7670,56
|
|
20230726,104200,1346794040,7660,7670,7670,7660,1442
|
|
20230726,104100,1335742890,7670,7690,7700,7670,1822
|
|
20230726,104000,1321741950,7690,7700,7700,7690,821
|
|
20230726,103900,1315420470,7710,7710,7710,7700,949
|
|
20230726,103800,1308108200,7710,7720,7730,7710,1229
|
|
20230726,103700,1298627320,7720,7720,7720,7720,582
|
|
20230726,103600,1294134280,7720,7710,7720,7710,281
|
|
20230726,103500,1291965770,7710,7700,7710,7700,416
|
|
20230726,103400,1288762410,7700,7700,7700,7700,1419
|
|
20230726,103300,1277836110,7700,7730,7730,7700,564
|
|
20230726,103200,1273490390,7730,7700,7730,7680,1179
|
|
20230726,103100,1264407170,7700,7700,7720,7690,515
|
|
20230726,103000,1260442970,7700,7730,7740,7700,7701
|
|
20230726,102900,1201064070,7730,7740,7740,7730,451
|
|
20230726,102800,1197575320,7730,7740,7740,7730,419
|
|
20230726,102700,1194335370,7740,7740,7740,7730,42
|
|
20230726,102600,1194010390,7740,7750,7760,7740,5011
|
|
20230726,102500,1155221200,7750,7740,7750,7740,1257
|
|
20230726,102400,1145479600,7750,7750,7750,7740,168
|
|
20230726,102300,1144178000,7750,7760,7760,7740,222
|
|
20230726,102200,1142457310,7760,7740,7760,7740,162
|
|
20230726,102100,1141201220,7750,7740,7750,7720,3450
|
|
20230726,102000,1114495820,7740,7750,7750,7740,1072
|
|
20230726,101900,1106192990,7740,7760,7760,7740,790
|
|
20230726,101800,1100071190,7730,7760,7760,7730,1749
|
|
20230726,101700,1086543550,7760,7760,7760,7750,1975
|
|
20230726,101600,1071233350,7760,7770,7770,7760,651
|
|
20230726,101500,1066178590,7770,7780,7780,7770,200
|
|
20230726,101400,1064623380,7770,7790,7790,7760,1601
|
|
20230726,101300,1052187120,7760,7790,7810,7760,1703
|
|
20230726,101200,1038926460,7790,7770,7800,7750,4033
|
|
20230726,101100,1007513460,7770,7760,7800,7760,468
|
|
20230726,101000,1003874410,7800,7780,7800,7720,1632
|
|
20230726,100900,991228210,7780,7800,7820,7780,2039
|
|
20230726,100800,975349180,7800,7810,7810,7800,771
|
|
20230726,100700,969332810,7800,7800,7800,7800,381
|
|
20230726,100600,966361010,7800,7800,7800,7800,2520
|
|
20230726,100500,946705010,7800,7810,7820,7800,362
|
|
20230726,100400,943878780,7810,7820,7820,7800,5782
|
|
20230726,100300,898701370,7820,7810,7820,7810,146
|
|
20230726,100200,897560750,7820,7810,7820,7800,2886
|
|
20230726,100100,875027270,7810,7810,7820,7810,1358
|
|
20230726,100000,864421070,7820,7820,7830,7820,2378
|
|
20230726,095900,845824610,7820,7820,7830,7820,2416
|
|
20230726,095800,826921240,7820,7880,7880,7820,4253
|
|
20230726,095700,793558360,7890,7880,7890,7880,303
|
|
20230726,095600,791169400,7880,7880,7880,7880,725
|
|
20230726,095500,785456400,7880,7890,7890,7880,1490
|
|
20230726,095400,773713790,7890,7900,7900,7890,3188
|
|
20230726,095300,748559220,7900,7910,7920,7900,2886
|
|
20230726,095200,725759710,7900,7910,7910,7900,313
|
|
20230726,095100,723283900,7910,7920,7920,7900,887
|
|
20230726,095000,716274120,7910,7920,7920,7900,37
|
|
20230726,094900,715981680,7920,7900,7920,7900,856
|
|
20230726,094800,709207640,7900,7920,7920,7900,901
|
|
20230726,094700,702085750,7920,7920,7920,7910,320
|
|
20230726,094600,699554350,7920,7920,7930,7920,794
|
|
20230726,094500,693263930,7930,7930,7930,7930,126
|
|
20230726,094400,692264750,7930,7930,7930,7930,139
|
|
20230726,094300,691162480,7920,7910,7920,7910,1105
|
|
20230726,094200,682418980,7920,7930,7930,7910,135
|
|
20230726,094100,681350370,7930,7910,7930,7910,404
|
|
20230726,094000,678154110,7910,7930,7930,7910,302
|
|
20230726,093900,675765150,7900,8000,8000,7900,1251
|
|
20230726,093800,665856180,7990,7980,7990,7970,1111
|
|
20230726,093700,656988720,7960,7940,7960,7940,1614
|
|
20230726,093600,644156290,7900,7910,7920,7900,6642
|
|
20230726,093500,591661270,7910,7920,7920,7910,843
|
|
20230726,093400,584992320,7920,7930,7930,7920,404
|
|
20230726,093300,581792230,7930,7940,7940,7930,124
|
|
20230726,093200,580807680,7940,7940,7940,7940,512
|
|
20230726,093100,576742400,7920,7930,7950,7910,172
|
|
20230726,093000,575378250,7940,7910,7940,7910,1040
|
|
20230726,092900,567128150,7930,7940,7940,7910,2853
|
|
20230726,092800,544537220,7950,7930,7950,7930,701
|
|
20230726,092700,538969020,7930,7920,7930,7920,636
|
|
20230726,092600,533930840,7950,7920,7950,7910,2487
|
|
20230726,092500,514220710,7920,7900,7920,7900,587
|
|
20230726,092400,509579270,7900,7900,7930,7890,1721
|
|
20230726,092300,495972970,7900,7900,7940,7880,5284
|
|
20230726,092200,454267410,7900,7940,7940,7900,6786
|
|
20230726,092100,400601430,7940,7950,7960,7940,967
|
|
20230726,092000,392915440,7950,7990,7990,7950,2655
|
|
20230726,091900,371761420,8000,8010,8010,8000,4158
|
|
20230726,091800,338481700,8010,8010,8020,8010,1491
|
|
20230726,091700,326538780,8010,8020,8020,8010,1377
|
|
20230726,091600,315501690,8020,8030,8030,8020,5489
|
|
20230726,091500,271459900,8040,8040,8040,8030,648
|
|
20230726,091400,266252030,8040,8060,8060,8040,1368
|
|
20230726,091300,255246080,8070,8070,8080,8070,2540
|
|
20230726,091200,234746430,8080,8080,8080,8070,552
|
|
20230726,091100,230286290,8070,8100,8100,8070,1796
|
|
20230726,091000,215790170,8100,8070,8100,8070,1670
|
|
20230726,090900,202306740,8070,8040,8070,8030,720
|
|
20230726,090800,196513610,8030,8020,8030,8020,2780
|
|
20230726,090700,174206470,8030,8050,8070,8020,4961
|
|
20230726,090600,134367210,8050,8150,8150,8050,3231
|
|
20230726,090500,108253790,8150,8120,8150,8100,1749
|
|
20230726,090400,94058740,8120,8110,8120,8110,696
|
|
20230726,090300,88409570,8120,8150,8150,8120,3765
|
|
20230726,090200,57748490,8160,8210,8210,8150,3444
|
|
20230726,090100,29609440,8210,8230,8230,8200,1236
|
|
20230726,090000,19447490,8230,8230,8230,8230,2363
|