583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184000,1887038065,2165,2165,2165,2165,16766
|
|
20230726,183900,1887038065,2165,2165,2165,2165,0
|
|
20230726,183800,1887038065,2165,2165,2165,2165,0
|
|
20230726,183700,1887038065,2165,2165,2165,2165,0
|
|
20230726,183600,1887038065,2165,2165,2165,2165,0
|
|
20230726,183500,1887038065,2165,2165,2165,2165,0
|
|
20230726,183400,1887038065,2165,2165,2165,2165,0
|
|
20230726,183300,1887038065,2165,2165,2165,2165,0
|
|
20230726,183200,1887038065,2165,2165,2165,2165,0
|
|
20230726,183100,1887038065,2165,2165,2165,2165,0
|
|
20230726,183000,1887038065,2165,2165,2165,2165,0
|
|
20230726,182900,1887038065,2165,2165,2165,2165,0
|
|
20230726,182800,1887038065,2165,2165,2165,2165,0
|
|
20230726,182700,1887038065,2165,2165,2165,2165,0
|
|
20230726,182600,1887038065,2165,2165,2165,2165,0
|
|
20230726,182500,1887038065,2165,2165,2165,2165,0
|
|
20230726,182400,1887038065,2165,2165,2165,2165,0
|
|
20230726,182300,1887038065,2165,2165,2165,2165,0
|
|
20230726,182200,1887038065,2165,2165,2165,2165,0
|
|
20230726,182100,1887038065,2165,2165,2165,2165,0
|
|
20230726,182000,1887038065,2165,2165,2165,2165,0
|
|
20230726,181900,1887038065,2165,2165,2165,2165,0
|
|
20230726,181800,1887038065,2165,2165,2165,2165,0
|
|
20230726,181700,1887038065,2165,2165,2165,2165,0
|
|
20230726,181600,1887038065,2165,2165,2165,2165,0
|
|
20230726,181500,1887038065,2165,2165,2165,2165,0
|
|
20230726,181400,1887038065,2165,2165,2165,2165,0
|
|
20230726,181300,1887038065,2165,2165,2165,2165,0
|
|
20230726,181200,1887038065,2165,2165,2165,2165,0
|
|
20230726,181100,1887038065,2165,2165,2165,2165,0
|
|
20230726,181000,1887038065,2165,2165,2165,2165,16766
|
|
20230726,180900,1887038065,2165,2165,2165,2165,0
|
|
20230726,180800,1887038065,2165,2165,2165,2165,0
|
|
20230726,180700,1887038065,2165,2165,2165,2165,0
|
|
20230726,180600,1887038065,2165,2165,2165,2165,0
|
|
20230726,180500,1887038065,2165,2165,2165,2165,0
|
|
20230726,180400,1887038065,2165,2165,2165,2165,0
|
|
20230726,180300,1887038065,2165,2165,2165,2165,0
|
|
20230726,180200,1887038065,2165,2165,2165,2165,0
|
|
20230726,180100,1887038065,2165,2165,2165,2165,0
|
|
20230726,180000,1887038065,2165,2165,2165,2165,0
|
|
20230726,175900,1887038065,2165,2165,2165,2165,0
|
|
20230726,175800,1887038065,2165,2165,2165,2165,0
|
|
20230726,175700,1887038065,2165,2165,2165,2165,0
|
|
20230726,175600,1887038065,2165,2165,2165,2165,0
|
|
20230726,175500,1887038065,2165,2165,2165,2165,0
|
|
20230726,175400,1887038065,2165,2165,2165,2165,0
|
|
20230726,175300,1887038065,2165,2165,2165,2165,0
|
|
20230726,175200,1887038065,2165,2165,2165,2165,0
|
|
20230726,175100,1887038065,2165,2165,2165,2165,0
|
|
20230726,175000,1887038065,2165,2165,2165,2165,0
|
|
20230726,174900,1887038065,2165,2165,2165,2165,0
|
|
20230726,174800,1887038065,2165,2165,2165,2165,0
|
|
20230726,174700,1887038065,2165,2165,2165,2165,0
|
|
20230726,174600,1887038065,2165,2165,2165,2165,0
|
|
20230726,174500,1887038065,2165,2165,2165,2165,0
|
|
20230726,174400,1887038065,2165,2165,2165,2165,0
|
|
20230726,174300,1887038065,2165,2165,2165,2165,0
|
|
20230726,174200,1887038065,2165,2165,2165,2165,0
|
|
20230726,174100,1887038065,2165,2165,2165,2165,0
|
|
20230726,174000,1887038065,2165,2165,2165,2165,16766
|
|
20230726,173900,1887038065,2165,2165,2165,2165,0
|
|
20230726,173800,1887038065,2165,2165,2165,2165,0
|
|
20230726,173700,1887038065,2165,2165,2165,2165,0
|
|
20230726,173600,1887038065,2165,2165,2165,2165,0
|
|
20230726,173500,1887038065,2165,2165,2165,2165,0
|
|
20230726,173400,1887038065,2165,2165,2165,2165,0
|
|
20230726,173300,1887038065,2165,2165,2165,2165,0
|
|
20230726,173200,1887038065,2165,2165,2165,2165,0
|
|
20230726,173100,1887038065,2165,2165,2165,2165,0
|
|
20230726,173000,1887038065,2165,2165,2165,2165,0
|
|
20230726,172900,1887038065,2165,2165,2165,2165,0
|
|
20230726,172800,1887038065,2165,2165,2165,2165,0
|
|
20230726,172700,1887038065,2165,2165,2165,2165,0
|
|
20230726,172600,1887038065,2165,2165,2165,2165,0
|
|
20230726,172500,1887038065,2165,2165,2165,2165,0
|
|
20230726,172400,1887038065,2165,2165,2165,2165,0
|
|
20230726,172300,1887038065,2165,2165,2165,2165,0
|
|
20230726,172200,1887038065,2165,2165,2165,2165,0
|
|
20230726,172100,1887038065,2165,2165,2165,2165,0
|
|
20230726,172000,1887038065,2165,2165,2165,2165,0
|
|
20230726,171900,1887038065,2165,2165,2165,2165,0
|
|
20230726,171800,1887038065,2165,2165,2165,2165,0
|
|
20230726,171700,1887038065,2165,2165,2165,2165,0
|
|
20230726,171600,1887038065,2165,2165,2165,2165,0
|
|
20230726,171500,1887038065,2165,2165,2165,2165,0
|
|
20230726,171400,1887038065,2165,2165,2165,2165,0
|
|
20230726,171300,1887038065,2165,2165,2165,2165,0
|
|
20230726,171200,1887038065,2165,2165,2165,2165,0
|
|
20230726,171100,1887038065,2165,2165,2165,2165,0
|
|
20230726,171000,1887038065,2165,2165,2165,2165,16766
|
|
20230726,170900,1887038065,2165,2165,2165,2165,0
|
|
20230726,170800,1887038065,2165,2165,2165,2165,0
|
|
20230726,170700,1887038065,2165,2165,2165,2165,0
|
|
20230726,170600,1887038065,2165,2165,2165,2165,0
|
|
20230726,170500,1887038065,2165,2165,2165,2165,0
|
|
20230726,170400,1887038065,2165,2165,2165,2165,0
|
|
20230726,170300,1887038065,2165,2165,2165,2165,0
|
|
20230726,170200,1887038065,2165,2165,2165,2165,0
|
|
20230726,170100,1887038065,2165,2165,2165,2165,0
|
|
20230726,170000,1887038065,2165,2165,2165,2165,0
|
|
20230726,165900,1887038065,2165,2165,2165,2165,0
|
|
20230726,165800,1887038065,2165,2165,2165,2165,0
|
|
20230726,165700,1887038065,2165,2165,2165,2165,0
|
|
20230726,165600,1887038065,2165,2165,2165,2165,0
|
|
20230726,165500,1887038065,2165,2165,2165,2165,0
|
|
20230726,165400,1887038065,2165,2165,2165,2165,0
|
|
20230726,165300,1887038065,2165,2165,2165,2165,0
|
|
20230726,165200,1887038065,2165,2165,2165,2165,0
|
|
20230726,165100,1887038065,2165,2165,2165,2165,0
|
|
20230726,165000,1887038065,2165,2165,2165,2165,0
|
|
20230726,164900,1887038065,2165,2165,2165,2165,0
|
|
20230726,164800,1887038065,2165,2165,2165,2165,0
|
|
20230726,164700,1887038065,2165,2165,2165,2165,0
|
|
20230726,164600,1887038065,2165,2165,2165,2165,0
|
|
20230726,164500,1887038065,2165,2165,2165,2165,0
|
|
20230726,164400,1887038065,2165,2165,2165,2165,0
|
|
20230726,164300,1887038065,2165,2165,2165,2165,0
|
|
20230726,164200,1887038065,2165,2165,2165,2165,0
|
|
20230726,164100,1887038065,2165,2165,2165,2165,0
|
|
20230726,164000,1887038065,2165,2165,2165,2165,16766
|
|
20230726,163900,1887038065,2165,2165,2165,2165,0
|
|
20230726,163800,1887038065,2165,2165,2165,2165,0
|
|
20230726,163700,1887038065,2165,2165,2165,2165,0
|
|
20230726,163600,1887038065,2165,2165,2165,2165,0
|
|
20230726,163500,1887038065,2165,2165,2165,2165,0
|
|
20230726,163400,1887038065,2165,2165,2165,2165,0
|
|
20230726,163300,1887038065,2165,2165,2165,2165,0
|
|
20230726,163200,1887038065,2165,2165,2165,2165,0
|
|
20230726,163100,1887038065,2165,2165,2165,2165,0
|
|
20230726,163000,1887038065,2165,2165,2165,2165,0
|
|
20230726,162900,1887038065,2165,2165,2165,2165,0
|
|
20230726,162800,1887038065,2165,2165,2165,2165,0
|
|
20230726,162700,1887038065,2165,2165,2165,2165,0
|
|
20230726,162600,1887038065,2165,2165,2165,2165,0
|
|
20230726,162500,1887038065,2165,2165,2165,2165,0
|
|
20230726,162400,1887038065,2165,2165,2165,2165,0
|
|
20230726,162300,1887038065,2165,2165,2165,2165,0
|
|
20230726,162200,1887038065,2165,2165,2165,2165,0
|
|
20230726,162100,1887038065,2165,2165,2165,2165,0
|
|
20230726,162000,1887038065,2165,2165,2165,2165,0
|
|
20230726,161900,1887038065,2165,2165,2165,2165,0
|
|
20230726,161800,1887038065,2165,2165,2165,2165,0
|
|
20230726,161700,1887038065,2165,2165,2165,2165,0
|
|
20230726,161600,1887038065,2165,2165,2165,2165,0
|
|
20230726,161500,1887038065,2165,2165,2165,2165,0
|
|
20230726,161400,1887038065,2165,2165,2165,2165,0
|
|
20230726,161300,1887038065,2165,2165,2165,2165,0
|
|
20230726,161200,1887038065,2165,2165,2165,2165,0
|
|
20230726,161100,1887038065,2165,2165,2165,2165,0
|
|
20230726,161000,1887038065,2165,2165,2165,2165,16766
|
|
20230726,160900,1887038065,2165,2165,2165,2165,0
|
|
20230726,160800,1887038065,2165,2165,2165,2165,0
|
|
20230726,160700,1887038065,2165,2165,2165,2165,0
|
|
20230726,160600,1887038065,2165,2165,2165,2165,0
|
|
20230726,160500,1887038065,2165,2165,2165,2165,0
|
|
20230726,160400,1887038065,2165,2165,2165,2165,0
|
|
20230726,160300,1887038065,2165,2165,2165,2165,0
|
|
20230726,160200,1887038065,2165,2165,2165,2165,0
|
|
20230726,160100,1887038065,2165,2165,2165,2165,0
|
|
20230726,160000,1887038065,2165,2165,2165,2165,0
|
|
20230726,155900,1887038065,2165,2165,2165,2165,0
|
|
20230726,155800,1887038065,2165,2165,2165,2165,0
|
|
20230726,155700,1887038065,2165,2165,2165,2165,0
|
|
20230726,155600,1887038065,2165,2165,2165,2165,0
|
|
20230726,155500,1887038065,2165,2165,2165,2165,0
|
|
20230726,155400,1887038065,2165,2165,2165,2165,0
|
|
20230726,155300,1887038065,2165,2165,2165,2165,0
|
|
20230726,155200,1887038065,2165,2165,2165,2165,0
|
|
20230726,155100,1887038065,2165,2165,2165,2165,0
|
|
20230726,155000,1887038065,2165,2165,2165,2165,0
|
|
20230726,154900,1887038065,2165,2165,2165,2165,0
|
|
20230726,154800,1887038065,2165,2165,2165,2165,0
|
|
20230726,154700,1887038065,2165,2165,2165,2165,0
|
|
20230726,154600,1887038065,2165,2165,2165,2165,0
|
|
20230726,154500,1887038065,2165,2165,2165,2165,0
|
|
20230726,154400,1887038065,2165,2165,2165,2165,0
|
|
20230726,154300,1887038065,2165,2165,2165,2165,0
|
|
20230726,154200,1887038065,2165,2165,2165,2165,0
|
|
20230726,154100,1887038065,2165,2165,2165,2165,0
|
|
20230726,154000,1887038065,2165,2165,2165,2165,16766
|
|
20230726,153900,1887038065,2165,2165,2165,2165,0
|
|
20230726,153800,1887038065,2165,2165,2165,2165,0
|
|
20230726,153700,1887038065,2165,2165,2165,2165,0
|
|
20230726,153600,1887038065,2165,2165,2165,2165,0
|
|
20230726,153500,1887038065,2165,2165,2165,2165,0
|
|
20230726,153400,1887038065,2165,2165,2165,2165,0
|
|
20230726,153300,1887038065,2165,2165,2165,2165,0
|
|
20230726,153200,1887038065,2165,2165,2165,2165,0
|
|
20230726,153100,1887038065,2165,2165,2165,2165,0
|
|
20230726,153000,1887038065,2165,2165,2165,2165,16766
|
|
20230726,152900,1850739675,2165,2165,2165,2165,0
|
|
20230726,152800,1850739675,2165,2165,2165,2165,0
|
|
20230726,152700,1850739675,2165,2165,2165,2165,0
|
|
20230726,152600,1850739675,2165,2165,2165,2165,0
|
|
20230726,152500,1850739675,2165,2165,2165,2165,0
|
|
20230726,152400,1850739675,2165,2165,2165,2165,0
|
|
20230726,152300,1850739675,2165,2165,2165,2165,0
|
|
20230726,152200,1850739675,2165,2165,2165,2165,0
|
|
20230726,152100,1850739675,2165,2165,2165,2165,0
|
|
20230726,152000,1850739675,2165,2165,2165,2165,0
|
|
20230726,151900,1850739675,2165,2165,2170,2160,2126
|
|
20230726,151800,1846146130,2165,2165,2165,2165,1013
|
|
20230726,151700,1843952985,2165,2165,2165,2165,262
|
|
20230726,151600,1843385755,2165,2150,2170,2145,4448
|
|
20230726,151500,1833816885,2170,2155,2170,2145,2934
|
|
20230726,151400,1827483500,2160,2150,2160,2150,2231
|
|
20230726,151300,1822665135,2150,2150,2150,2150,1
|
|
20230726,151200,1822662985,2155,2155,2155,2155,991
|
|
20230726,151100,1820527380,2155,2155,2155,2155,1
|
|
20230726,151000,1820525225,2150,2150,2150,2150,202
|
|
20230726,150900,1820090925,2160,2160,2160,2160,0
|
|
20230726,150800,1820090925,2160,2160,2160,2160,0
|
|
20230726,150700,1820090925,2160,2150,2160,2150,169
|
|
20230726,150600,1819727475,2150,2150,2150,2150,1991
|
|
20230726,150500,1815446825,2150,2150,2150,2150,2346
|
|
20230726,150400,1810402925,2150,2150,2150,2150,4323
|
|
20230726,150300,1801108475,2165,2165,2165,2165,11
|
|
20230726,150200,1801084660,2160,2160,2160,2160,0
|
|
20230726,150100,1801084660,2160,2160,2160,2160,2782
|
|
20230726,150000,1795075540,2160,2150,2160,2150,732
|
|
20230726,145900,1793496715,2150,2150,2150,2150,1
|
|
20230726,145800,1793494565,2155,2155,2155,2155,116
|
|
20230726,145700,1793244585,2155,2150,2155,2145,4210
|
|
20230726,145600,1784187135,2145,2145,2145,2145,50
|
|
20230726,145500,1784079885,2155,2155,2155,2155,10
|
|
20230726,145400,1784058335,2155,2155,2155,2155,1
|
|
20230726,145300,1784056180,2155,2155,2155,2155,5000
|
|
20230726,145200,1773281180,2155,2155,2155,2155,21
|
|
20230726,145100,1773235925,2150,2150,2150,2150,1000
|
|
20230726,145000,1771085925,2125,2125,2125,2125,150
|
|
20230726,144900,1770767175,2125,2125,2125,2125,100
|
|
20230726,144800,1770554675,2125,2125,2125,2125,500
|
|
20230726,144700,1769492175,2120,2140,2140,2120,7000
|
|
20230726,144600,1754617295,2140,2140,2140,2140,500
|
|
20230726,144500,1753547295,2140,2140,2140,2140,0
|
|
20230726,144400,1753547295,2140,2140,2140,2140,20
|
|
20230726,144300,1753504495,2140,2140,2140,2140,0
|
|
20230726,144200,1753504495,2140,2140,2140,2140,1500
|
|
20230726,144100,1750294495,2140,2145,2145,2140,1873
|
|
20230726,144000,1746277910,2140,2140,2140,2140,1648
|
|
20230726,143900,1742751190,2140,2140,2140,2140,1
|
|
20230726,143800,1742749050,2140,2140,2140,2140,6
|
|
20230726,143700,1742736210,2140,2140,2140,2140,335
|
|
20230726,143600,1742019310,2135,2135,2135,2135,0
|
|
20230726,143500,1742019310,2135,2135,2135,2135,1631
|
|
20230726,143400,1738537125,2135,2135,2135,2135,2003
|
|
20230726,143300,1734260720,2140,2140,2140,2140,0
|
|
20230726,143200,1734260720,2140,2140,2140,2140,5045
|
|
20230726,143100,1723464420,2140,2140,2140,2140,0
|
|
20230726,143000,1723464420,2140,2140,2140,2140,657
|
|
20230726,142900,1722058440,2140,2140,2140,2140,5
|
|
20230726,142800,1722047740,2140,2140,2140,2140,73
|
|
20230726,142700,1721891520,2140,2140,2140,2140,0
|
|
20230726,142600,1721891520,2140,2140,2140,2140,504
|
|
20230726,142500,1720812960,2140,2140,2140,2140,11
|
|
20230726,142400,1720789420,2130,2130,2130,2130,15
|
|
20230726,142300,1720757470,2130,2130,2130,2130,0
|
|
20230726,142200,1720757470,2130,2130,2130,2130,0
|
|
20230726,142100,1720757470,2130,2130,2130,2130,386
|
|
20230726,142000,1719935290,2140,2140,2140,2140,150
|
|
20230726,141900,1719614290,2140,2140,2140,2140,510
|
|
20230726,141800,1718522890,2140,2140,2140,2140,605
|
|
20230726,141700,1717228190,2140,2140,2140,2140,134
|
|
20230726,141600,1716941430,2135,2125,2135,2125,2675
|
|
20230726,141500,1711243835,2115,2115,2115,2115,50
|
|
20230726,141400,1711138085,2115,2115,2115,2115,0
|
|
20230726,141300,1711138085,2115,2125,2125,2115,73
|
|
20230726,141200,1710983470,2125,2125,2125,2125,3479
|
|
20230726,141100,1703590595,2120,2125,2125,2120,7065
|
|
20230726,141000,1688604470,2115,2120,2120,2115,3000
|
|
20230726,140900,1682258990,2125,2125,2125,2125,660
|
|
20230726,140800,1680856490,2125,2125,2125,2125,739
|
|
20230726,140700,1679286115,2130,2125,2130,2125,102
|
|
20230726,140600,1679068865,2135,2135,2135,2135,10
|
|
20230726,140500,1679047515,2130,2115,2130,2115,1750
|
|
20230726,140400,1675321515,2115,2135,2135,2115,548
|
|
20230726,140300,1674153675,2135,2110,2135,2110,10040
|
|
20230726,140200,1652833655,2110,2110,2110,2110,0
|
|
20230726,140100,1652833655,2110,2105,2115,2105,2651
|
|
20230726,140000,1647235595,2105,2105,2110,2105,230
|
|
20230726,135900,1646750795,2105,2110,2110,2105,2450
|
|
20230726,135800,1641583545,2110,2110,2110,2110,2478
|
|
20230726,135700,1636354965,2105,2105,2105,2105,1
|
|
20230726,135600,1636352860,2110,2110,2110,2110,4973
|
|
20230726,135500,1625859830,2105,2110,2110,2105,104
|
|
20230726,135400,1625640395,2105,2110,2110,2105,5401
|
|
20230726,135300,1614244290,2110,2110,2110,2110,1
|
|
20230726,135200,1614242180,2125,2125,2125,2125,1
|
|
20230726,135100,1614240055,2110,2115,2115,2110,220
|
|
20230726,135000,1613775850,2110,2115,2115,2110,3053
|
|
20230726,134900,1607318760,2115,2120,2120,2115,6136
|
|
20230726,134800,1594317525,2125,2125,2125,2125,8
|
|
20230726,134700,1594300525,2125,2125,2125,2125,484
|
|
20230726,134600,1593272025,2125,2125,2125,2125,2
|
|
20230726,134500,1593267775,2125,2125,2125,2125,0
|
|
20230726,134400,1593267775,2125,2125,2125,2120,1022
|
|
20230726,134300,1591096030,2125,2125,2125,2125,40
|
|
20230726,134200,1591011030,2120,2120,2120,2120,0
|
|
20230726,134100,1591011030,2120,2120,2120,2120,0
|
|
20230726,134000,1591011030,2120,2125,2135,2120,1320
|
|
20230726,133900,1588206490,2125,2125,2125,2125,0
|
|
20230726,133800,1588206490,2125,2125,2125,2125,0
|
|
20230726,133700,1588206490,2125,2130,2130,2125,1050
|
|
20230726,133600,1585974990,2130,2125,2130,2125,4352
|
|
20230726,133500,1576705280,2125,2125,2125,2125,3638
|
|
20230726,133400,1568974530,2125,2125,2125,2125,0
|
|
20230726,133300,1568974530,2125,2125,2125,2125,600
|
|
20230726,133200,1567699530,2125,2125,2125,2125,0
|
|
20230726,133100,1567699530,2125,2130,2130,2125,896
|
|
20230726,133000,1565795360,2130,2130,2130,2130,0
|
|
20230726,132900,1565795360,2130,2130,2130,2130,0
|
|
20230726,132800,1565795360,2130,2130,2130,2130,0
|
|
20230726,132700,1565795360,2130,2130,2130,2130,0
|
|
20230726,132600,1565795360,2130,2130,2130,2130,0
|
|
20230726,132500,1565795360,2130,2130,2130,2130,13
|
|
20230726,132400,1565767670,2130,2130,2130,2130,0
|
|
20230726,132300,1565767670,2130,2130,2130,2130,1720
|
|
20230726,132200,1562104070,2125,2120,2125,2120,632
|
|
20230726,132100,1560761315,2135,2135,2135,2135,0
|
|
20230726,132000,1560761315,2135,2135,2135,2135,0
|
|
20230726,131900,1560761315,2135,2125,2135,2125,2888
|
|
20230726,131800,1554620395,2110,2110,2110,2110,0
|
|
20230726,131700,1554620395,2110,2110,2110,2110,0
|
|
20230726,131600,1554620395,2110,2110,2110,2110,0
|
|
20230726,131500,1554620395,2110,2110,2110,2110,0
|
|
20230726,131400,1554620395,2110,2110,2110,2110,1
|
|
20230726,131300,1554618285,2125,2125,2125,2125,20
|
|
20230726,131200,1554575785,2105,2120,2120,2105,2129
|
|
20230726,131100,1550089460,2105,2105,2105,2105,0
|
|
20230726,131000,1550089460,2105,2110,2110,2105,3910
|
|
20230726,130900,1541845435,2110,2110,2110,2110,101
|
|
20230726,130800,1541632325,2110,2110,2110,2110,32
|
|
20230726,130700,1541564805,2115,2125,2125,2115,1181
|
|
20230726,130600,1539064300,2120,2120,2120,2120,1171
|
|
20230726,130500,1536581780,2120,2115,2120,2115,2113
|
|
20230726,130400,1532108200,2115,2115,2115,2115,1500
|
|
20230726,130300,1528935700,2110,2110,2110,2110,6
|
|
20230726,130200,1528923040,2110,2110,2110,2110,0
|
|
20230726,130100,1528923040,2110,2110,2110,2110,170
|
|
20230726,130000,1528564340,2110,2115,2115,2110,601
|
|
20230726,125900,1527296175,2115,2115,2115,2115,94
|
|
20230726,125800,1527097365,2115,2115,2115,2115,109
|
|
20230726,125700,1526866830,2110,2110,2110,2110,0
|
|
20230726,125600,1526866830,2110,2110,2110,2110,26
|
|
20230726,125500,1526811970,2110,2110,2110,2110,0
|
|
20230726,125400,1526811970,2110,2110,2110,2110,18
|
|
20230726,125300,1526773990,2110,2110,2110,2110,1521
|
|
20230726,125200,1523564680,2110,2110,2110,2110,0
|
|
20230726,125100,1523564680,2110,2110,2110,2110,403
|
|
20230726,125000,1522714350,2100,2100,2100,2100,0
|
|
20230726,124900,1522714350,2100,2100,2100,2100,0
|
|
20230726,124800,1522714350,2100,2110,2110,2100,12398
|
|
20230726,124700,1496595535,2115,2115,2115,2110,2100
|
|
20230726,124600,1492163180,2115,2115,2115,2115,0
|
|
20230726,124500,1492163180,2115,2115,2115,2115,1038
|
|
20230726,124400,1489967810,2115,2120,2120,2115,605
|
|
20230726,124300,1488687735,2115,2115,2115,2115,3201
|
|
20230726,124200,1481917620,2115,2115,2115,2115,1
|
|
20230726,124100,1481915505,2110,2110,2110,2110,0
|
|
20230726,124000,1481915505,2110,2110,2110,2110,0
|
|
20230726,123900,1481915505,2110,2120,2120,2110,482
|
|
20230726,123800,1480896060,2120,2120,2120,2120,1306
|
|
20230726,123700,1478127340,2120,2120,2120,2120,302
|
|
20230726,123600,1477487100,2120,2120,2120,2120,0
|
|
20230726,123500,1477487100,2120,2120,2120,2120,1000
|
|
20230726,123400,1475367100,2120,2115,2120,2115,924
|
|
20230726,123300,1473408225,2120,2120,2120,2120,460
|
|
20230726,123200,1472433025,2120,2120,2120,2120,0
|
|
20230726,123100,1472433025,2120,2125,2125,2120,555
|
|
20230726,123000,1471256245,2125,2125,2125,2125,277
|
|
20230726,122900,1470667620,2130,2130,2130,2130,258
|
|
20230726,122800,1470118080,2130,2130,2130,2130,0
|
|
20230726,122700,1470118080,2130,2135,2135,2130,349
|
|
20230726,122600,1469373615,2145,2145,2145,2145,0
|
|
20230726,122500,1469373615,2145,2145,2145,2145,0
|
|
20230726,122400,1469373615,2145,2135,2145,2120,5150
|
|
20230726,122300,1458436980,2145,2145,2145,2145,6951
|
|
20230726,122200,1443527085,2145,2145,2145,2145,100
|
|
20230726,122100,1443312585,2150,2150,2150,2150,475
|
|
20230726,122000,1442291335,2145,2145,2145,2145,107
|
|
20230726,121900,1442061820,2145,2145,2150,2145,8521
|
|
20230726,121800,1423784270,2145,2145,2145,2145,1796
|
|
20230726,121700,1419931850,2145,2150,2150,2145,434
|
|
20230726,121600,1419000895,2155,2155,2155,2155,0
|
|
20230726,121500,1419000895,2155,2155,2155,2155,141
|
|
20230726,121400,1418697040,2155,2130,2155,2130,41280
|
|
20230726,121300,1330147440,2120,2125,2125,2120,479
|
|
20230726,121200,1329131460,2125,2125,2125,2125,230
|
|
20230726,121100,1328642710,2125,2125,2125,2125,6
|
|
20230726,121000,1328629960,2125,2125,2125,2125,627
|
|
20230726,120900,1327297585,2130,2130,2130,2130,0
|
|
20230726,120800,1327297585,2130,2130,2130,2130,300
|
|
20230726,120700,1326658585,2135,2135,2135,2135,307
|
|
20230726,120600,1326003140,2140,2145,2145,2140,311
|
|
20230726,120500,1325337510,2145,2145,2145,2145,1
|
|
20230726,120400,1325335365,2145,2145,2150,2145,8850
|
|
20230726,120300,1306351615,2145,2145,2145,2145,200
|
|
20230726,120200,1305922615,2145,2145,2145,2145,5
|
|
20230726,120100,1305911890,2145,2145,2145,2145,0
|
|
20230726,120000,1305911890,2145,2150,2150,2145,3
|
|
20230726,115900,1305905450,2145,2145,2145,2145,5580
|
|
20230726,115800,1293936350,2145,2145,2145,2140,26071
|
|
20230726,115700,1238014555,2140,2120,2150,2120,90075
|
|
20230726,115600,1045350245,2120,2120,2120,2120,1001
|
|
20230726,115500,1043228125,2120,2120,2120,2120,8
|
|
20230726,115400,1043211165,2120,2120,2120,2110,82
|
|
20230726,115300,1043037785,2120,2120,2120,2120,0
|
|
20230726,115200,1043037785,2120,2110,2120,2110,6076
|
|
20230726,115100,1030217405,2120,2120,2120,2120,150
|
|
20230726,115000,1029899405,2120,2120,2120,2120,0
|
|
20230726,114900,1029899405,2120,2120,2120,2120,0
|
|
20230726,114800,1029899405,2120,2110,2120,2110,810
|
|
20230726,114700,1028186255,2120,2120,2120,2110,1502
|
|
20230726,114600,1025002915,2115,2115,2115,2115,767
|
|
20230726,114500,1023380710,2115,2115,2115,2115,1073
|
|
20230726,114400,1021111315,2115,2115,2115,2115,1
|
|
20230726,114300,1021109200,2115,2115,2115,2115,0
|
|
20230726,114200,1021109200,2115,2115,2115,2115,591
|
|
20230726,114100,1019859235,2110,2115,2115,2110,340
|
|
20230726,114000,1019140150,2115,2115,2115,2115,2
|
|
20230726,113900,1019135920,2110,2110,2110,2110,1746
|
|
20230726,113800,1015451860,2105,2110,2110,2105,2099
|
|
20230726,113700,1011022975,2110,2115,2115,2110,3201
|
|
20230726,113600,1004268860,2115,2115,2115,2110,14240
|
|
20230726,113500,974221275,2115,2115,2115,2115,32
|
|
20230726,113400,974153595,2115,2115,2115,2115,2
|
|
20230726,113300,974149365,2115,2115,2115,2115,242
|
|
20230726,113200,973637535,2115,2110,2115,2110,11
|
|
20230726,113100,973614320,2115,2115,2115,2115,56
|
|
20230726,113000,973495880,2110,2110,2110,2110,49
|
|
20230726,112900,973392490,2115,2115,2115,2115,0
|
|
20230726,112800,973392490,2115,2115,2115,2110,2363
|
|
20230726,112700,968397515,2115,2115,2115,2115,268
|
|
20230726,112600,967830695,2115,2110,2115,2110,2585
|
|
20230726,112500,962375820,2115,2115,2115,2110,781
|
|
20230726,112400,960725630,2115,2115,2115,2115,3
|
|
20230726,112300,960719285,2115,2110,2115,2110,102
|
|
20230726,112200,960504055,2115,2115,2115,2115,57
|
|
20230726,112100,960383500,2115,2115,2115,2115,1
|
|
20230726,112000,960381385,2115,2115,2115,2115,84
|
|
20230726,111900,960203725,2115,2115,2115,2115,157
|
|
20230726,111800,959871670,2115,2115,2115,2115,707
|
|
20230726,111700,958376365,2115,2110,2115,2110,51
|
|
20230726,111600,958268750,2115,2110,2115,2110,5885
|
|
20230726,111500,945851385,2110,2110,2110,2110,2322
|
|
20230726,111400,940951965,2110,2110,2110,2110,2220
|
|
20230726,111300,936267765,2115,2115,2115,2115,1
|
|
20230726,111200,936265650,2115,2115,2115,2115,0
|
|
20230726,111100,936265650,2115,2105,2115,2105,4147
|
|
20230726,111000,927510325,2100,2105,2105,2100,453
|
|
20230726,110900,926558265,2115,2115,2115,2115,1
|
|
20230726,110800,926556150,2100,2105,2105,2100,3269
|
|
20230726,110700,919685340,2105,2105,2105,2105,0
|
|
20230726,110600,919685340,2105,2110,2110,2105,5014
|
|
20230726,110500,909107715,2115,2115,2115,2115,1
|
|
20230726,110400,909105600,2110,2115,2115,2110,365
|
|
20230726,110300,908335360,2115,2115,2115,2115,155
|
|
20230726,110200,908007535,2115,2115,2115,2110,318
|
|
20230726,110100,907335415,2110,2115,2115,2105,88
|
|
20230726,110000,907149720,2105,2105,2105,2105,1042
|
|
20230726,105900,904956310,2105,2105,2105,2105,1
|
|
20230726,105800,904954205,2115,2110,2115,2105,1001
|
|
20230726,105700,902846420,2115,2105,2115,2105,2
|
|
20230726,105600,902842200,2115,2105,2115,2105,516
|
|
20230726,105500,901756010,2105,2105,2105,2105,1161
|
|
20230726,105400,899312105,2105,2115,2115,2105,2106
|
|
20230726,105300,894877565,2115,2115,2115,2115,1
|
|
20230726,105200,894875450,2115,2105,2115,2100,1040
|
|
20230726,105100,892688525,2100,2100,2105,2100,5713
|
|
20230726,105000,880685955,2100,2120,2120,2100,3782
|
|
20230726,104900,872737905,2105,2100,2105,2100,191
|
|
20230726,104800,872336605,2100,2100,2105,2100,4856
|
|
20230726,104700,862134000,2100,2105,2105,2100,41238
|
|
20230726,104600,775479510,2120,2120,2120,2120,1
|
|
20230726,104500,775477390,2110,2110,2110,2110,6409
|
|
20230726,104400,761954400,2110,2110,2110,2110,810
|
|
20230726,104300,760245300,2110,2110,2110,2110,2050
|
|
20230726,104200,755919800,2110,2125,2125,2110,2701
|
|
20230726,104100,750220675,2110,2110,2115,2110,198
|
|
20230726,104000,749802245,2110,2110,2125,2105,15312
|
|
20230726,103900,717495085,2110,2110,2115,2110,298
|
|
20230726,103800,716866260,2115,2110,2115,2110,549
|
|
20230726,103700,715707320,2115,2110,2115,2110,221
|
|
20230726,103600,715240910,2110,2120,2130,2110,8227
|
|
20230726,103500,697798725,2115,2115,2115,2115,1915
|
|
20230726,103400,693748500,2120,2120,2120,2115,776
|
|
20230726,103300,692104380,2120,2135,2135,2120,639
|
|
20230726,103200,690748500,2135,2135,2135,2135,2001
|
|
20230726,103100,686476365,2115,2115,2130,2115,7912
|
|
20230726,103000,669697485,2115,2130,2130,2115,5452
|
|
20230726,102900,658156950,2120,2120,2120,2120,243
|
|
20230726,102800,657641790,2120,2120,2130,2120,977
|
|
20230726,102700,655570500,2130,2130,2130,2130,0
|
|
20230726,102600,655570500,2130,2120,2130,2120,1237
|
|
20230726,102500,652947490,2115,2115,2115,2115,0
|
|
20230726,102400,652947490,2115,2125,2125,2115,4185
|
|
20230726,102300,644074295,2120,2125,2125,2120,3699
|
|
20230726,102200,636232165,2140,2130,2140,2125,2712
|
|
20230726,102100,630456805,2130,2130,2130,2130,380
|
|
20230726,102000,629647405,2140,2140,2140,2140,233
|
|
20230726,101900,629148785,2140,2130,2140,2125,1001
|
|
20230726,101800,627021550,2125,2125,2125,2125,0
|
|
20230726,101700,627021550,2125,2130,2130,2125,13520
|
|
20230726,101600,598225820,2120,2130,2130,2120,3106
|
|
20230726,101500,591611050,2130,2130,2130,2120,2042
|
|
20230726,101400,587261800,2120,2120,2125,2120,3859
|
|
20230726,101300,579070215,2125,2120,2125,2120,1569
|
|
20230726,101200,575737905,2130,2125,2130,2120,5198
|
|
20230726,101100,564703785,2130,2130,2130,2130,278
|
|
20230726,101000,564111645,2130,2125,2130,2125,432
|
|
20230726,100900,563193145,2125,2125,2125,2125,536
|
|
20230726,100800,562054145,2125,2130,2130,2125,4113
|
|
20230726,100700,553306635,2135,2145,2145,2135,8
|
|
20230726,100600,553289545,2145,2145,2145,2145,216
|
|
20230726,100500,552826225,2140,2125,2145,2125,3040
|
|
20230726,100400,546356010,2125,2130,2130,2125,2049
|
|
20230726,100300,541995785,2140,2140,2140,2140,501
|
|
20230726,100200,540923645,2135,2135,2135,2130,2901
|
|
20230726,100100,534737850,2135,2130,2135,2130,1544
|
|
20230726,100000,531446580,2130,2135,2135,2130,2132
|
|
20230726,095900,526894920,2140,2125,2145,2125,7534
|
|
20230726,095800,510862435,2130,2135,2135,2125,6792
|
|
20230726,095700,496395840,2140,2140,2150,2135,7799
|
|
20230726,095600,479720060,2150,2145,2150,2145,2417
|
|
20230726,095500,474529015,2160,2160,2160,2160,1
|
|
20230726,095400,474526855,2145,2145,2145,2145,0
|
|
20230726,095300,474526855,2145,2145,2145,2145,676
|
|
20230726,095200,473076835,2160,2150,2160,2150,2
|
|
20230726,095100,473072525,2160,2150,2160,2145,6222
|
|
20230726,095000,459724710,2150,2145,2150,2145,1670
|
|
20230726,094900,456142550,2150,2150,2150,2150,2242
|
|
20230726,094800,451322250,2160,2160,2160,2160,2
|
|
20230726,094700,451317930,2160,2160,2160,2155,118
|
|
20230726,094600,451063100,2160,2160,2160,2160,10
|
|
20230726,094500,451041500,2165,2150,2165,2145,2208
|
|
20230726,094400,446303925,2150,2150,2150,2150,3686
|
|
20230726,094300,438379025,2150,2145,2150,2145,1695
|
|
20230726,094200,434736850,2150,2150,2150,2150,2320
|
|
20230726,094100,429748850,2145,2150,2150,2145,2660
|
|
20230726,094000,424030650,2150,2170,2170,2150,4801
|
|
20230726,093900,413692955,2165,2170,2170,2165,1865
|
|
20230726,093800,409655065,2170,2165,2170,2160,553
|
|
20230726,093700,408459565,2170,2165,2170,2165,6
|
|
20230726,093600,408446570,2160,2155,2160,2155,777
|
|
20230726,093500,406771255,2160,2160,2160,2160,35
|
|
20230726,093400,406695655,2160,2160,2160,2160,11
|
|
20230726,093300,406671895,2160,2155,2160,2150,768
|
|
20230726,093200,405016835,2155,2150,2155,2150,3022
|
|
20230726,093100,398517750,2145,2150,2150,2145,1680
|
|
20230726,093000,394912860,2150,2145,2150,2140,3535
|
|
20230726,092900,387324550,2140,2140,2140,2140,0
|
|
20230726,092800,387324550,2140,2140,2150,2135,4904
|
|
20230726,092700,376837580,2140,2145,2145,2140,29649
|
|
20230726,092600,313247695,2150,2150,2150,2145,3009
|
|
20230726,092500,306782845,2145,2145,2150,2145,21448
|
|
20230726,092400,260754630,2145,2150,2150,2145,321
|
|
20230726,092300,260064575,2145,2150,2150,2145,575
|
|
20230726,092200,258829350,2150,2155,2155,2150,35332
|
|
20230726,092100,182864125,2155,2160,2160,2155,3813
|
|
20230726,092000,174647105,2160,2160,2160,2155,1013
|
|
20230726,091900,172464025,2155,2155,2155,2155,1573
|
|
20230726,091800,169074210,2155,2155,2155,2155,1046
|
|
20230726,091700,166820080,2160,2160,2160,2150,9062
|
|
20230726,091600,147333505,2155,2155,2155,2155,4464
|
|
20230726,091500,137713585,2180,2160,2180,2155,13771
|
|
20230726,091400,108013010,2165,2165,2165,2165,215
|
|
20230726,091300,107547535,2180,2160,2180,2160,1269
|
|
20230726,091200,104781195,2155,2165,2170,2155,7523
|
|
20230726,091100,88514400,2165,2165,2165,2165,485
|
|
20230726,091000,87464375,2180,2180,2180,2180,46
|
|
20230726,090900,87364095,2180,2165,2180,2160,666
|
|
20230726,090800,85923220,2165,2160,2165,2155,8983
|
|
20230726,090700,66523560,2160,2165,2165,2160,9650
|
|
20230726,090600,45679235,2165,2180,2180,2165,4189
|
|
20230726,090500,36601370,2170,2180,2180,2170,1001
|
|
20230726,090400,34429190,2170,2180,2185,2165,4653
|
|
20230726,090300,24306100,2185,2185,2200,2180,2205
|
|
20230726,090200,19493840,2200,2190,2200,2190,21
|
|
20230726,090100,19447840,2190,2195,2200,2190,1588
|
|
20230726,090000,15964235,2195,2195,2195,2195,7273
|