581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183800,2122316985,2365,2365,2365,2365,17648
|
|
20230726,183700,2122316985,2365,2365,2365,2365,0
|
|
20230726,183600,2122316985,2365,2365,2365,2365,0
|
|
20230726,183500,2122316985,2365,2365,2365,2365,0
|
|
20230726,183400,2122316985,2365,2365,2365,2365,0
|
|
20230726,183300,2122316985,2365,2365,2365,2365,0
|
|
20230726,183200,2122316985,2365,2365,2365,2365,0
|
|
20230726,183100,2122316985,2365,2365,2365,2365,0
|
|
20230726,183000,2122316985,2365,2365,2365,2365,0
|
|
20230726,182900,2122316985,2365,2365,2365,2365,0
|
|
20230726,182800,2122316985,2365,2365,2365,2365,0
|
|
20230726,182700,2122316985,2365,2365,2365,2365,0
|
|
20230726,182600,2122316985,2365,2365,2365,2365,0
|
|
20230726,182500,2122316985,2365,2365,2365,2365,0
|
|
20230726,182400,2122316985,2365,2365,2365,2365,0
|
|
20230726,182300,2122316985,2365,2365,2365,2365,0
|
|
20230726,182200,2122316985,2365,2365,2365,2365,0
|
|
20230726,182100,2122316985,2365,2365,2365,2365,0
|
|
20230726,182000,2122316985,2365,2365,2365,2365,0
|
|
20230726,181900,2122316985,2365,2365,2365,2365,0
|
|
20230726,181800,2122316985,2365,2365,2365,2365,0
|
|
20230726,181700,2122316985,2365,2365,2365,2365,0
|
|
20230726,181600,2122316985,2365,2365,2365,2365,0
|
|
20230726,181500,2122316985,2365,2365,2365,2365,0
|
|
20230726,181400,2122316985,2365,2365,2365,2365,0
|
|
20230726,181300,2122316985,2365,2365,2365,2365,0
|
|
20230726,181200,2122316985,2365,2365,2365,2365,0
|
|
20230726,181100,2122316985,2365,2365,2365,2365,0
|
|
20230726,181000,2122316985,2365,2365,2365,2365,0
|
|
20230726,180900,2122316985,2365,2365,2365,2365,0
|
|
20230726,180800,2122316985,2365,2365,2365,2365,17648
|
|
20230726,180700,2122316985,2365,2365,2365,2365,0
|
|
20230726,180600,2122316985,2365,2365,2365,2365,0
|
|
20230726,180500,2122316985,2365,2365,2365,2365,0
|
|
20230726,180400,2122316985,2365,2365,2365,2365,0
|
|
20230726,180300,2122316985,2365,2365,2365,2365,0
|
|
20230726,180200,2122316985,2365,2365,2365,2365,0
|
|
20230726,180100,2122316985,2365,2365,2365,2365,0
|
|
20230726,180000,2122316985,2365,2365,2365,2365,0
|
|
20230726,175900,2122316985,2365,2365,2365,2365,0
|
|
20230726,175800,2122316985,2365,2365,2365,2365,0
|
|
20230726,175700,2122316985,2365,2365,2365,2365,0
|
|
20230726,175600,2122316985,2365,2365,2365,2365,0
|
|
20230726,175500,2122316985,2365,2365,2365,2365,0
|
|
20230726,175400,2122316985,2365,2365,2365,2365,0
|
|
20230726,175300,2122316985,2365,2365,2365,2365,0
|
|
20230726,175200,2122316985,2365,2365,2365,2365,0
|
|
20230726,175100,2122316985,2365,2365,2365,2365,0
|
|
20230726,175000,2122316985,2365,2365,2365,2365,0
|
|
20230726,174900,2122316985,2365,2365,2365,2365,0
|
|
20230726,174800,2122316985,2365,2365,2365,2365,0
|
|
20230726,174700,2122316985,2365,2365,2365,2365,0
|
|
20230726,174600,2122316985,2365,2365,2365,2365,0
|
|
20230726,174500,2122316985,2365,2365,2365,2365,0
|
|
20230726,174400,2122316985,2365,2365,2365,2365,0
|
|
20230726,174300,2122316985,2365,2365,2365,2365,0
|
|
20230726,174200,2122316985,2365,2365,2365,2365,0
|
|
20230726,174100,2122316985,2365,2365,2365,2365,0
|
|
20230726,174000,2122316985,2365,2365,2365,2365,0
|
|
20230726,173900,2122316985,2365,2365,2365,2365,0
|
|
20230726,173800,2122316985,2365,2365,2365,2365,17648
|
|
20230726,173700,2122316985,2365,2365,2365,2365,0
|
|
20230726,173600,2122316985,2365,2365,2365,2365,0
|
|
20230726,173500,2122316985,2365,2365,2365,2365,0
|
|
20230726,173400,2122316985,2365,2365,2365,2365,0
|
|
20230726,173300,2122316985,2365,2365,2365,2365,0
|
|
20230726,173200,2122316985,2365,2365,2365,2365,0
|
|
20230726,173100,2122316985,2365,2365,2365,2365,0
|
|
20230726,173000,2122316985,2365,2365,2365,2365,0
|
|
20230726,172900,2122316985,2365,2365,2365,2365,0
|
|
20230726,172800,2122316985,2365,2365,2365,2365,0
|
|
20230726,172700,2122316985,2365,2365,2365,2365,0
|
|
20230726,172600,2122316985,2365,2365,2365,2365,0
|
|
20230726,172500,2122316985,2365,2365,2365,2365,0
|
|
20230726,172400,2122316985,2365,2365,2365,2365,0
|
|
20230726,172300,2122316985,2365,2365,2365,2365,0
|
|
20230726,172200,2122316985,2365,2365,2365,2365,0
|
|
20230726,172100,2122316985,2365,2365,2365,2365,0
|
|
20230726,172000,2122316985,2365,2365,2365,2365,0
|
|
20230726,171900,2122316985,2365,2365,2365,2365,0
|
|
20230726,171800,2122316985,2365,2365,2365,2365,0
|
|
20230726,171700,2122316985,2365,2365,2365,2365,0
|
|
20230726,171600,2122316985,2365,2365,2365,2365,0
|
|
20230726,171500,2122316985,2365,2365,2365,2365,0
|
|
20230726,171400,2122316985,2365,2365,2365,2365,0
|
|
20230726,171300,2122316985,2365,2365,2365,2365,0
|
|
20230726,171200,2122316985,2365,2365,2365,2365,0
|
|
20230726,171100,2122316985,2365,2365,2365,2365,0
|
|
20230726,171000,2122316985,2365,2365,2365,2365,0
|
|
20230726,170900,2122316985,2365,2365,2365,2365,0
|
|
20230726,170800,2122316985,2365,2365,2365,2365,17648
|
|
20230726,170700,2122316985,2365,2365,2365,2365,0
|
|
20230726,170600,2122316985,2365,2365,2365,2365,0
|
|
20230726,170500,2122316985,2365,2365,2365,2365,0
|
|
20230726,170400,2122316985,2365,2365,2365,2365,0
|
|
20230726,170300,2122316985,2365,2365,2365,2365,0
|
|
20230726,170200,2122316985,2365,2365,2365,2365,0
|
|
20230726,170100,2122316985,2365,2365,2365,2365,0
|
|
20230726,170000,2122316985,2365,2365,2365,2365,0
|
|
20230726,165900,2122316985,2365,2365,2365,2365,0
|
|
20230726,165800,2122316985,2365,2365,2365,2365,0
|
|
20230726,165700,2122316985,2365,2365,2365,2365,0
|
|
20230726,165600,2122316985,2365,2365,2365,2365,0
|
|
20230726,165500,2122316985,2365,2365,2365,2365,0
|
|
20230726,165400,2122316985,2365,2365,2365,2365,0
|
|
20230726,165300,2122316985,2365,2365,2365,2365,0
|
|
20230726,165200,2122316985,2365,2365,2365,2365,0
|
|
20230726,165100,2122316985,2365,2365,2365,2365,0
|
|
20230726,165000,2122316985,2365,2365,2365,2365,0
|
|
20230726,164900,2122316985,2365,2365,2365,2365,0
|
|
20230726,164800,2122316985,2365,2365,2365,2365,0
|
|
20230726,164700,2122316985,2365,2365,2365,2365,0
|
|
20230726,164600,2122316985,2365,2365,2365,2365,0
|
|
20230726,164500,2122316985,2365,2365,2365,2365,0
|
|
20230726,164400,2122316985,2365,2365,2365,2365,0
|
|
20230726,164300,2122316985,2365,2365,2365,2365,0
|
|
20230726,164200,2122316985,2365,2365,2365,2365,0
|
|
20230726,164100,2122316985,2365,2365,2365,2365,0
|
|
20230726,164000,2122316985,2365,2365,2365,2365,0
|
|
20230726,163900,2122316985,2365,2365,2365,2365,0
|
|
20230726,163800,2122316985,2365,2365,2365,2365,17648
|
|
20230726,163700,2122316985,2365,2365,2365,2365,0
|
|
20230726,163600,2122316985,2365,2365,2365,2365,0
|
|
20230726,163500,2122316985,2365,2365,2365,2365,0
|
|
20230726,163400,2122316985,2365,2365,2365,2365,0
|
|
20230726,163300,2122316985,2365,2365,2365,2365,0
|
|
20230726,163200,2122316985,2365,2365,2365,2365,0
|
|
20230726,163100,2122316985,2365,2365,2365,2365,0
|
|
20230726,163000,2122316985,2365,2365,2365,2365,0
|
|
20230726,162900,2122316985,2365,2365,2365,2365,0
|
|
20230726,162800,2122316985,2365,2365,2365,2365,0
|
|
20230726,162700,2122316985,2365,2365,2365,2365,0
|
|
20230726,162600,2122316985,2365,2365,2365,2365,0
|
|
20230726,162500,2122316985,2365,2365,2365,2365,0
|
|
20230726,162400,2122316985,2365,2365,2365,2365,0
|
|
20230726,162300,2122316985,2365,2365,2365,2365,0
|
|
20230726,162200,2122316985,2365,2365,2365,2365,0
|
|
20230726,162100,2122316985,2365,2365,2365,2365,0
|
|
20230726,162000,2122316985,2365,2365,2365,2365,0
|
|
20230726,161900,2122316985,2365,2365,2365,2365,0
|
|
20230726,161800,2122316985,2365,2365,2365,2365,0
|
|
20230726,161700,2122316985,2365,2365,2365,2365,0
|
|
20230726,161600,2122316985,2365,2365,2365,2365,0
|
|
20230726,161500,2122316985,2365,2365,2365,2365,0
|
|
20230726,161400,2122316985,2365,2365,2365,2365,0
|
|
20230726,161300,2122316985,2365,2365,2365,2365,0
|
|
20230726,161200,2122316985,2365,2365,2365,2365,0
|
|
20230726,161100,2122316985,2365,2365,2365,2365,0
|
|
20230726,161000,2122316985,2365,2365,2365,2365,0
|
|
20230726,160900,2122316985,2365,2365,2365,2365,0
|
|
20230726,160800,2122316985,2365,2365,2365,2365,17648
|
|
20230726,160700,2122316985,2365,2365,2365,2365,0
|
|
20230726,160600,2122316985,2365,2365,2365,2365,0
|
|
20230726,160500,2122316985,2365,2365,2365,2365,0
|
|
20230726,160400,2122316985,2365,2365,2365,2365,0
|
|
20230726,160300,2122316985,2365,2365,2365,2365,0
|
|
20230726,160200,2122316985,2365,2365,2365,2365,0
|
|
20230726,160100,2122316985,2365,2365,2365,2365,0
|
|
20230726,160000,2122316985,2365,2365,2365,2365,0
|
|
20230726,155900,2122316985,2365,2365,2365,2365,0
|
|
20230726,155800,2122316985,2365,2365,2365,2365,0
|
|
20230726,155700,2122316985,2365,2365,2365,2365,0
|
|
20230726,155600,2122316985,2365,2365,2365,2365,0
|
|
20230726,155500,2122316985,2365,2365,2365,2365,0
|
|
20230726,155400,2122316985,2365,2365,2365,2365,0
|
|
20230726,155300,2122316985,2365,2365,2365,2365,0
|
|
20230726,155200,2122316985,2365,2365,2365,2365,0
|
|
20230726,155100,2122316985,2365,2365,2365,2365,0
|
|
20230726,155000,2122316985,2365,2365,2365,2365,0
|
|
20230726,154900,2122316985,2365,2365,2365,2365,0
|
|
20230726,154800,2122316985,2365,2365,2365,2365,0
|
|
20230726,154700,2122316985,2365,2365,2365,2365,0
|
|
20230726,154600,2122316985,2365,2365,2365,2365,0
|
|
20230726,154500,2122316985,2365,2365,2365,2365,0
|
|
20230726,154400,2122316985,2365,2365,2365,2365,0
|
|
20230726,154300,2122316985,2365,2365,2365,2365,0
|
|
20230726,154200,2122316985,2365,2365,2365,2365,0
|
|
20230726,154100,2122316985,2365,2365,2365,2365,0
|
|
20230726,154000,2122316985,2365,2365,2365,2365,0
|
|
20230726,153900,2122316985,2365,2365,2365,2365,0
|
|
20230726,153800,2122316985,2365,2365,2365,2365,17648
|
|
20230726,153700,2122316985,2365,2365,2365,2365,0
|
|
20230726,153600,2122316985,2365,2365,2365,2365,0
|
|
20230726,153500,2122316985,2365,2365,2365,2365,0
|
|
20230726,153400,2122316985,2365,2365,2365,2365,0
|
|
20230726,153300,2122316985,2365,2365,2365,2365,0
|
|
20230726,153200,2122316985,2365,2365,2365,2365,0
|
|
20230726,153100,2122316985,2365,2365,2365,2365,0
|
|
20230726,153000,2122316985,2365,2365,2365,2365,17648
|
|
20230726,152900,2080579465,2350,2350,2350,2350,0
|
|
20230726,152800,2080579465,2350,2350,2350,2350,0
|
|
20230726,152700,2080579465,2350,2350,2350,2350,0
|
|
20230726,152600,2080579465,2350,2350,2350,2350,0
|
|
20230726,152500,2080579465,2350,2350,2350,2350,0
|
|
20230726,152400,2080579465,2350,2350,2350,2350,0
|
|
20230726,152300,2080579465,2350,2350,2350,2350,0
|
|
20230726,152200,2080579465,2350,2350,2350,2350,0
|
|
20230726,152100,2080579465,2350,2350,2350,2350,0
|
|
20230726,152000,2080579465,2350,2350,2350,2350,0
|
|
20230726,151900,2080579465,2350,2350,2355,2340,2355
|
|
20230726,151800,2075047150,2350,2350,2350,2345,279
|
|
20230726,151700,2074391700,2350,2350,2350,2350,1
|
|
20230726,151600,2074389350,2350,2350,2350,2350,402
|
|
20230726,151500,2073444650,2335,2335,2350,2335,1626
|
|
20230726,151400,2069628130,2350,2345,2350,2335,850
|
|
20230726,151300,2067640650,2350,2340,2350,2340,1061
|
|
20230726,151200,2065150525,2345,2340,2345,2335,1731
|
|
20230726,151100,2061102465,2340,2340,2340,2335,147
|
|
20230726,151000,2060759185,2340,2340,2350,2335,33
|
|
20230726,150900,2060681960,2350,2340,2350,2340,2
|
|
20230726,150800,2060677270,2355,2340,2355,2335,4
|
|
20230726,150700,2060667885,2355,2350,2355,2335,5779
|
|
20230726,150600,2047133335,2360,2350,2360,2340,14895
|
|
20230726,150500,2012075125,2350,2345,2350,2345,72
|
|
20230726,150400,2011905930,2350,2350,2350,2345,102
|
|
20230726,150300,2011666235,2355,2345,2355,2345,18301
|
|
20230726,150200,1968575865,2350,2355,2355,2350,4360
|
|
20230726,150100,1958329780,2350,2350,2355,2350,113
|
|
20230726,150000,1958064220,2345,2345,2355,2345,283
|
|
20230726,145900,1957399775,2355,2355,2355,2350,2481
|
|
20230726,145800,1951569360,2355,2355,2355,2350,1616
|
|
20230726,145700,1947771515,2350,2350,2355,2350,770
|
|
20230726,145600,1945961940,2355,2350,2355,2350,97
|
|
20230726,145500,1945733955,2355,2350,2355,2350,68
|
|
20230726,145400,1945573855,2350,2350,2350,2350,100
|
|
20230726,145300,1945338855,2355,2355,2355,2350,471
|
|
20230726,145200,1944231900,2355,2350,2355,2350,4459
|
|
20230726,145100,1933735585,2355,2350,2355,2350,7084
|
|
20230726,145000,1917054765,2350,2350,2355,2350,5268
|
|
20230726,144900,1904674960,2350,2345,2350,2340,1442
|
|
20230726,144800,1901295925,2345,2345,2345,2340,3104
|
|
20230726,144700,1894022545,2345,2345,2345,2345,2000
|
|
20230726,144600,1889332545,2345,2340,2345,2340,1893
|
|
20230726,144500,1884902920,2340,2340,2340,2340,814
|
|
20230726,144400,1882998160,2340,2335,2340,2335,750
|
|
20230726,144300,1881244660,2340,2345,2345,2340,546
|
|
20230726,144200,1879965575,2345,2340,2345,2340,200
|
|
20230726,144100,1879497160,2345,2340,2345,2340,3061
|
|
20230726,144000,1872334195,2335,2335,2340,2335,351
|
|
20230726,143900,1871514605,2340,2340,2340,2340,1
|
|
20230726,143800,1871512265,2330,2330,2330,2330,11
|
|
20230726,143700,1871486635,2340,2330,2340,2330,752
|
|
20230726,143600,1869731460,2340,2340,2340,2330,1151
|
|
20230726,143500,1867042330,2340,2330,2340,2330,291
|
|
20230726,143400,1866363690,2340,2340,2340,2335,256
|
|
20230726,143300,1865765900,2340,2340,2340,2340,110
|
|
20230726,143200,1865508500,2330,2340,2340,2330,526
|
|
20230726,143100,1864279920,2340,2340,2340,2335,614
|
|
20230726,143000,1862845000,2340,2340,2340,2340,250
|
|
20230726,142900,1862260000,2340,2340,2340,2335,108
|
|
20230726,142800,1862007315,2335,2335,2340,2335,701
|
|
20230726,142700,1860370475,2340,2335,2340,2330,3913
|
|
20230726,142600,1851240615,2335,2335,2335,2335,31
|
|
20230726,142500,1851168230,2340,2335,2340,2335,1160
|
|
20230726,142400,1848459125,2335,2335,2335,2335,39
|
|
20230726,142300,1848368060,2335,2335,2335,2335,1003
|
|
20230726,142200,1846026055,2335,2335,2335,2335,1100
|
|
20230726,142100,1843457555,2340,2340,2340,2340,0
|
|
20230726,142000,1843457555,2340,2340,2340,2340,100
|
|
20230726,141900,1843223555,2340,2340,2340,2340,0
|
|
20230726,141800,1843223555,2340,2340,2340,2330,2116
|
|
20230726,141700,1838293065,2340,2335,2340,2330,471
|
|
20230726,141600,1837194775,2330,2335,2335,2330,61
|
|
20230726,141500,1837052455,2335,2330,2335,2330,2084
|
|
20230726,141400,1832192825,2330,2330,2330,2330,7
|
|
20230726,141300,1832176515,2330,2325,2330,2325,89
|
|
20230726,141200,1831969485,2325,2320,2325,2320,1689
|
|
20230726,141100,1828044000,2330,2330,2330,2330,277
|
|
20230726,141000,1827398590,2330,2330,2330,2320,157
|
|
20230726,140900,1827032815,2320,2325,2330,2320,1115
|
|
20230726,140800,1824444890,2325,2320,2325,2320,1399
|
|
20230726,140700,1821195140,2320,2320,2320,2320,1045
|
|
20230726,140600,1818770740,2320,2325,2325,2320,1106
|
|
20230726,140500,1816199790,2325,2325,2330,2325,4288
|
|
20230726,140400,1806230185,2330,2320,2330,2320,9335
|
|
20230726,140300,1784513490,2320,2320,2325,2320,8617
|
|
20230726,140200,1764515090,2320,2320,2320,2320,1409
|
|
20230726,140100,1761246210,2320,2320,2320,2315,2430
|
|
20230726,140000,1755618805,2320,2320,2325,2320,881
|
|
20230726,135900,1753574880,2320,2320,2320,2320,657
|
|
20230726,135800,1752050640,2320,2320,2325,2320,2693
|
|
20230726,135700,1745802445,2325,2320,2325,2320,610
|
|
20230726,135600,1744387215,2320,2320,2320,2315,1975
|
|
20230726,135500,1739814055,2320,2320,2320,2320,240
|
|
20230726,135400,1739257255,2325,2320,2325,2315,643
|
|
20230726,135300,1737768230,2320,2315,2320,2315,970
|
|
20230726,135200,1735521465,2320,2320,2320,2315,6472
|
|
20230726,135100,1720509980,2325,2325,2325,2325,689
|
|
20230726,135000,1718908055,2325,2325,2325,2325,140
|
|
20230726,134900,1718582555,2330,2330,2330,2330,21
|
|
20230726,134800,1718533625,2330,2325,2330,2325,3038
|
|
20230726,134700,1711470135,2325,2330,2330,2325,656
|
|
20230726,134600,1709944905,2330,2330,2330,2325,120
|
|
20230726,134500,1709665605,2330,2325,2330,2325,752
|
|
20230726,134400,1707917195,2325,2325,2325,2325,627
|
|
20230726,134300,1706459420,2325,2325,2325,2325,191
|
|
20230726,134200,1706015345,2325,2325,2325,2325,128
|
|
20230726,134100,1705717745,2325,2325,2325,2325,23
|
|
20230726,134000,1705664270,2320,2325,2325,2320,2676
|
|
20230726,133900,1699445695,2325,2325,2325,2325,101
|
|
20230726,133800,1699210870,2320,2325,2325,2320,3208
|
|
20230726,133700,1691763310,2325,2325,2325,2320,153
|
|
20230726,133600,1691407765,2325,2325,2325,2320,1222
|
|
20230726,133500,1688570285,2325,2325,2325,2325,135
|
|
20230726,133400,1688256410,2335,2330,2335,2330,26
|
|
20230726,133300,1688195705,2325,2335,2335,2325,3126
|
|
20230726,133200,1680926755,2325,2330,2335,2325,3985
|
|
20230726,133100,1671655455,2330,2330,2330,2330,404
|
|
20230726,133000,1670714135,2330,2335,2335,2330,287
|
|
20230726,132900,1670044835,2335,2325,2335,2325,493
|
|
20230726,132800,1668897940,2325,2325,2325,2325,245
|
|
20230726,132700,1668328315,2325,2325,2330,2325,511
|
|
20230726,132600,1667140225,2330,2330,2330,2330,232
|
|
20230726,132500,1666599665,2335,2335,2335,2335,2
|
|
20230726,132400,1666594995,2335,2330,2335,2330,446
|
|
20230726,132300,1665555800,2330,2330,2330,2330,0
|
|
20230726,132200,1665555800,2330,2325,2330,2315,9450
|
|
20230726,132100,1643639700,2330,2330,2330,2330,10
|
|
20230726,132000,1643616400,2335,2330,2335,2330,938
|
|
20230726,131900,1641430855,2330,2325,2330,2325,4926
|
|
20230726,131800,1629958685,2330,2330,2330,2330,100
|
|
20230726,131700,1629725685,2330,2325,2330,2325,842
|
|
20230726,131600,1627767535,2325,2325,2325,2325,625
|
|
20230726,131500,1626314410,2325,2325,2330,2325,11081
|
|
20230726,131400,1600526085,2325,2325,2325,2325,123
|
|
20230726,131300,1600240110,2325,2325,2325,2320,675
|
|
20230726,131200,1598671035,2325,2325,2325,2325,2000
|
|
20230726,131100,1594021035,2325,2320,2325,2320,18218
|
|
20230726,131000,1551755170,2320,2330,2330,2320,3678
|
|
20230726,130900,1543220770,2325,2325,2325,2325,3167
|
|
20230726,130800,1535857495,2330,2325,2330,2325,1969
|
|
20230726,130700,1531270345,2325,2330,2330,2325,594
|
|
20230726,130600,1529889275,2330,2330,2330,2330,45
|
|
20230726,130500,1529784425,2330,2330,2330,2325,577
|
|
20230726,130400,1528440060,2330,2325,2330,2325,2001
|
|
20230726,130300,1523787730,2330,2330,2335,2330,2481
|
|
20230726,130200,1518006995,2330,2330,2335,2330,183
|
|
20230726,130100,1517580595,2335,2335,2335,2335,0
|
|
20230726,130000,1517580595,2335,2335,2335,2330,2988
|
|
20230726,125900,1510616355,2335,2335,2335,2335,123
|
|
20230726,125800,1510329150,2335,2330,2335,2330,40
|
|
20230726,125700,1510235945,2335,2335,2335,2335,293
|
|
20230726,125600,1509551790,2335,2335,2335,2335,2000
|
|
20230726,125500,1504881790,2335,2335,2335,2335,2
|
|
20230726,125400,1504877120,2330,2330,2330,2330,544
|
|
20230726,125300,1503609600,2330,2330,2330,2330,1212
|
|
20230726,125200,1500785640,2325,2325,2325,2325,480
|
|
20230726,125100,1499669640,2325,2325,2325,2325,1000
|
|
20230726,125000,1497344640,2325,2325,2325,2325,832
|
|
20230726,124900,1495410240,2330,2325,2330,2325,1299
|
|
20230726,124800,1492388570,2330,2325,2330,2320,466
|
|
20230726,124700,1491303600,2320,2330,2330,2320,3786
|
|
20230726,124600,1482512945,2330,2330,2330,2330,0
|
|
20230726,124500,1482512945,2330,2325,2330,2325,325
|
|
20230726,124400,1481756725,2330,2330,2330,2325,242
|
|
20230726,124300,1481193215,2325,2325,2325,2325,965
|
|
20230726,124200,1478949590,2325,2330,2330,2325,8790
|
|
20230726,124100,1458512415,2330,2330,2330,2325,1110
|
|
20230726,124000,1455931470,2325,2325,2325,2325,2977
|
|
20230726,123900,1449009945,2330,2330,2330,2330,1065
|
|
20230726,123800,1446528495,2340,2330,2340,2330,224
|
|
20230726,123700,1446006560,2330,2330,2330,2325,1019
|
|
20230726,123600,1443637290,2330,2330,2330,2325,14415
|
|
20230726,123500,1410050610,2330,2330,2330,2330,10
|
|
20230726,123400,1410027310,2330,2335,2335,2330,9312
|
|
20230726,123300,1388327505,2340,2340,2340,2340,45
|
|
20230726,123200,1388222205,2340,2335,2340,2335,1477
|
|
20230726,123100,1384773335,2340,2340,2340,2340,198
|
|
20230726,123000,1384310015,2340,2340,2340,2335,901
|
|
20230726,122900,1382203175,2340,2340,2340,2340,147
|
|
20230726,122800,1381859195,2335,2335,2335,2335,0
|
|
20230726,122700,1381859195,2335,2335,2340,2335,46
|
|
20230726,122600,1381751780,2335,2335,2335,2335,1226
|
|
20230726,122500,1378889070,2335,2335,2335,2335,674
|
|
20230726,122400,1377315280,2335,2335,2335,2335,760
|
|
20230726,122300,1375540680,2335,2335,2335,2335,10
|
|
20230726,122200,1375517330,2335,2335,2335,2330,52
|
|
20230726,122100,1375396110,2330,2330,2330,2330,0
|
|
20230726,122000,1375396110,2330,2335,2335,2330,8
|
|
20230726,121900,1375377455,2335,2335,2335,2335,3
|
|
20230726,121800,1375370450,2335,2335,2335,2335,510
|
|
20230726,121700,1374179600,2335,2330,2335,2330,154
|
|
20230726,121600,1373820775,2330,2335,2335,2330,1045
|
|
20230726,121500,1371385700,2335,2335,2335,2335,3008
|
|
20230726,121400,1364362020,2345,2345,2345,2345,0
|
|
20230726,121300,1364362020,2345,2345,2345,2345,0
|
|
20230726,121200,1364362020,2345,2335,2345,2335,948
|
|
20230726,121100,1362148425,2335,2340,2340,2335,504
|
|
20230726,121000,1360971565,2340,2340,2340,2340,46
|
|
20230726,120900,1360863925,2345,2340,2345,2340,514
|
|
20230726,120800,1359661155,2345,2345,2345,2345,0
|
|
20230726,120700,1359661155,2345,2345,2345,2345,310
|
|
20230726,120600,1358934205,2345,2345,2345,2340,3824
|
|
20230726,120500,1349975790,2345,2350,2350,2345,904
|
|
20230726,120400,1347855835,2350,2350,2350,2350,1
|
|
20230726,120300,1347853485,2350,2350,2350,2350,2
|
|
20230726,120200,1347848785,2350,2350,2350,2350,359
|
|
20230726,120100,1347005135,2350,2345,2350,2345,6065
|
|
20230726,120000,1332782570,2355,2355,2355,2345,780
|
|
20230726,115900,1330951030,2350,2350,2350,2350,1664
|
|
20230726,115800,1327040630,2355,2345,2355,2345,189
|
|
20230726,115700,1326595795,2355,2355,2355,2355,0
|
|
20230726,115600,1326595795,2355,2355,2355,2355,4
|
|
20230726,115500,1326586375,2350,2350,2350,2345,2684
|
|
20230726,115400,1320284975,2350,2350,2350,2350,17
|
|
20230726,115300,1320245025,2355,2350,2355,2350,196
|
|
20230726,115200,1319783720,2355,2355,2355,2355,3
|
|
20230726,115100,1319776655,2350,2350,2350,2350,3863
|
|
20230726,115000,1310698605,2355,2350,2355,2350,9
|
|
20230726,114900,1310677435,2350,2355,2355,2350,27
|
|
20230726,114800,1310613965,2350,2355,2355,2350,119
|
|
20230726,114700,1310334220,2355,2355,2355,2355,513
|
|
20230726,114600,1309126105,2355,2355,2355,2355,600
|
|
20230726,114500,1307713105,2355,2350,2355,2350,481
|
|
20230726,114400,1306581850,2355,2350,2355,2350,576
|
|
20230726,114300,1305228245,2350,2350,2350,2350,503
|
|
20230726,114200,1304046195,2350,2350,2350,2350,5
|
|
20230726,114100,1304034445,2350,2350,2350,2345,3663
|
|
20230726,114000,1295431185,2345,2345,2350,2345,679
|
|
20230726,113900,1293838915,2345,2345,2345,2345,40
|
|
20230726,113800,1293745115,2350,2345,2350,2345,4268
|
|
20230726,113700,1283736650,2345,2345,2345,2340,316
|
|
20230726,113600,1282995705,2345,2345,2345,2345,304
|
|
20230726,113500,1282282825,2340,2335,2340,2335,5579
|
|
20230726,113400,1269227975,2340,2340,2340,2335,1052
|
|
20230726,113300,1266766515,2340,2340,2340,2335,829
|
|
20230726,113200,1264830785,2340,2335,2340,2335,535
|
|
20230726,113100,1263581540,2340,2340,2340,2340,600
|
|
20230726,113000,1262177540,2335,2335,2340,2335,2025
|
|
20230726,112900,1257449135,2335,2330,2335,2330,1185
|
|
20230726,112800,1254684745,2330,2330,2335,2330,1764
|
|
20230726,112700,1250574615,2330,2330,2330,2330,649
|
|
20230726,112600,1249062445,2330,2330,2330,2325,784
|
|
20230726,112500,1247235735,2330,2335,2335,2330,5
|
|
20230726,112400,1247224070,2335,2330,2335,2325,3122
|
|
20230726,112300,1239958425,2335,2335,2335,2335,237
|
|
20230726,112200,1239405030,2330,2330,2330,2330,10
|
|
20230726,112100,1239381730,2335,2335,2335,2335,740
|
|
20230726,112000,1237653830,2335,2335,2335,2335,3
|
|
20230726,111900,1237646825,2325,2330,2330,2325,1313
|
|
20230726,111800,1234592590,2330,2330,2330,2330,76
|
|
20230726,111700,1234415510,2330,2330,2330,2330,908
|
|
20230726,111600,1232299870,2325,2325,2330,2325,7726
|
|
20230726,111500,1214336010,2330,2330,2330,2330,728
|
|
20230726,111400,1212639770,2330,2330,2330,2325,1711
|
|
20230726,111300,1208655440,2330,2330,2330,2330,23
|
|
20230726,111200,1208601850,2330,2325,2330,2325,2732
|
|
20230726,111100,1202236295,2330,2330,2330,2330,237
|
|
20230726,111000,1201684085,2330,2330,2330,2325,1633
|
|
20230726,110900,1197879430,2330,2330,2335,2330,4007
|
|
20230726,110800,1188539605,2330,2335,2335,2330,1771
|
|
20230726,110700,1184413070,2335,2330,2335,2330,246
|
|
20230726,110600,1183839875,2330,2330,2330,2330,1175
|
|
20230726,110500,1181102125,2330,2335,2335,2330,1023
|
|
20230726,110400,1178718520,2335,2335,2335,2335,0
|
|
20230726,110300,1178718520,2335,2330,2335,2330,24
|
|
20230726,110200,1178662485,2335,2335,2340,2330,118
|
|
20230726,110100,1178386940,2330,2335,2340,2330,620
|
|
20230726,110000,1176939240,2330,2335,2335,2330,1209
|
|
20230726,105900,1174122105,2330,2335,2335,2330,2219
|
|
20230726,105800,1168940780,2340,2340,2340,2335,976
|
|
20230726,105700,1166661775,2345,2345,2345,2345,0
|
|
20230726,105600,1166661775,2345,2340,2345,2340,428
|
|
20230726,105500,1165660235,2340,2340,2340,2340,600
|
|
20230726,105400,1164256235,2340,2335,2340,2335,348
|
|
20230726,105300,1163441925,2345,2345,2345,2345,100
|
|
20230726,105200,1163207425,2345,2340,2345,2340,1230
|
|
20230726,105100,1160323155,2340,2340,2340,2330,3506
|
|
20230726,105000,1152119615,2340,2330,2340,2330,3166
|
|
20230726,104900,1144730995,2320,2325,2335,2320,24596
|
|
20230726,104800,1087604255,2335,2335,2335,2325,5068
|
|
20230726,104700,1075773485,2335,2330,2335,2330,1882
|
|
20230726,104600,1071381940,2330,2330,2330,2325,867
|
|
20230726,104500,1069363215,2330,2335,2335,2330,9806
|
|
20230726,104400,1046505215,2330,2330,2335,2330,4850
|
|
20230726,104300,1035200585,2330,2330,2335,2330,1784
|
|
20230726,104200,1031037055,2335,2335,2335,2335,62
|
|
20230726,104100,1030892285,2335,2335,2335,2330,741
|
|
20230726,104000,1029165735,2335,2335,2335,2330,2009
|
|
20230726,103900,1024484720,2335,2330,2335,2330,1723
|
|
20230726,103800,1020468655,2330,2335,2335,2330,3791
|
|
20230726,103700,1011634235,2335,2335,2335,2335,1306
|
|
20230726,103600,1008584725,2335,2330,2335,2330,76
|
|
20230726,103500,1008407630,2335,2330,2335,2330,749
|
|
20230726,103400,1006661910,2330,2330,2335,2330,4084
|
|
20230726,103300,997146175,2335,2335,2340,2330,920
|
|
20230726,103200,994997980,2335,2340,2340,2335,7901
|
|
20230726,103100,976547900,2340,2345,2345,2335,1352
|
|
20230726,103000,973385575,2345,2340,2345,2340,833
|
|
20230726,102900,971436340,2340,2345,2345,2340,2150
|
|
20230726,102800,966405325,2345,2350,2350,2345,3677
|
|
20230726,102700,957780750,2350,2350,2350,2345,247
|
|
20230726,102600,957200475,2350,2350,2355,2345,6989
|
|
20230726,102500,940794100,2350,2350,2355,2350,2102
|
|
20230726,102400,935854330,2350,2350,2355,2345,4776
|
|
20230726,102300,924631150,2355,2350,2355,2350,699
|
|
20230726,102200,922987680,2355,2350,2355,2350,6786
|
|
20230726,102100,907040475,2355,2350,2355,2350,1480
|
|
20230726,102000,903556475,2355,2355,2355,2350,5453
|
|
20230726,101900,890716610,2355,2350,2355,2350,6805
|
|
20230726,101800,874723360,2350,2350,2350,2345,5474
|
|
20230726,101700,861859470,2350,2350,2350,2350,189
|
|
20230726,101600,861415320,2350,2350,2350,2350,1986
|
|
20230726,101500,856748220,2350,2350,2350,2350,75
|
|
20230726,101400,856571970,2350,2355,2355,2350,74
|
|
20230726,101300,856398055,2355,2345,2355,2345,1732
|
|
20230726,101200,852320785,2345,2355,2355,2345,483
|
|
20230726,101100,851183420,2355,2355,2355,2355,12
|
|
20230726,101000,851155160,2345,2355,2355,2345,1416
|
|
20230726,100900,847834510,2355,2350,2355,2345,22955
|
|
20230726,100800,793964295,2350,2350,2350,2350,266
|
|
20230726,100700,793339195,2350,2350,2355,2350,3058
|
|
20230726,100600,786152880,2350,2345,2350,2345,610
|
|
20230726,100500,784720080,2350,2350,2355,2350,711
|
|
20230726,100400,783049220,2350,2350,2350,2350,2830
|
|
20230726,100300,776398720,2350,2355,2355,2345,112
|
|
20230726,100200,776135565,2350,2350,2350,2350,835
|
|
20230726,100100,774173315,2350,2350,2350,2345,2605
|
|
20230726,100000,768051570,2350,2345,2350,2340,4852
|
|
20230726,095900,756673470,2340,2340,2340,2335,4129
|
|
20230726,095800,747022250,2340,2345,2345,2335,5051
|
|
20230726,095700,735212840,2340,2340,2340,2335,7753
|
|
20230726,095600,717096320,2340,2340,2345,2335,15058
|
|
20230726,095500,681906675,2345,2340,2345,2340,7532
|
|
20230726,095400,664278820,2340,2345,2345,2340,1665
|
|
20230726,095300,660382705,2340,2345,2345,2340,24430
|
|
20230726,095200,603215855,2345,2345,2350,2340,3515
|
|
20230726,095100,594973065,2350,2350,2350,2345,1104
|
|
20230726,095000,592383665,2350,2350,2350,2350,611
|
|
20230726,094900,590947815,2345,2350,2350,2345,1404
|
|
20230726,094800,587655375,2340,2355,2355,2340,10755
|
|
20230726,094700,562451775,2355,2345,2355,2345,1707
|
|
20230726,094600,558448805,2355,2350,2355,2350,250
|
|
20230726,094500,557861055,2350,2355,2355,2350,7482
|
|
20230726,094400,540276165,2355,2355,2360,2350,3261
|
|
20230726,094300,532603550,2355,2350,2355,2350,4211
|
|
20230726,094200,522697190,2355,2355,2355,2355,290
|
|
20230726,094100,522014240,2360,2355,2360,2355,11609
|
|
20230726,094000,494674780,2355,2360,2360,2355,2204
|
|
20230726,093900,489484345,2360,2360,2360,2360,0
|
|
20230726,093800,489484345,2360,2360,2360,2360,2379
|
|
20230726,093700,483869905,2360,2360,2360,2355,712
|
|
20230726,093600,482192585,2360,2355,2360,2350,951
|
|
20230726,093500,479953980,2360,2360,2360,2355,2275
|
|
20230726,093400,474591330,2355,2355,2360,2355,798
|
|
20230726,093300,472712025,2355,2355,2360,2355,3269
|
|
20230726,093200,465012890,2355,2355,2355,2350,491
|
|
20230726,093100,463858455,2350,2355,2360,2350,1340
|
|
20230726,093000,460701090,2355,2365,2365,2355,1792
|
|
20230726,092900,456473975,2360,2355,2360,2345,2217
|
|
20230726,092800,451249095,2355,2335,2355,2335,25783
|
|
20230726,092700,390802145,2335,2340,2345,2335,3940
|
|
20230726,092600,381599225,2340,2335,2340,2335,13433
|
|
20230726,092500,350206240,2335,2335,2340,2335,100
|
|
20230726,092400,349972460,2335,2345,2345,2335,1685
|
|
20230726,092300,346031540,2345,2345,2345,2340,11224
|
|
20230726,092200,319736670,2345,2355,2355,2345,3529
|
|
20230726,092100,311452245,2350,2355,2355,2350,7687
|
|
20230726,092000,293380235,2355,2355,2355,2355,4007
|
|
20230726,091900,283943750,2355,2355,2355,2350,6064
|
|
20230726,091800,269666530,2355,2365,2365,2355,20462
|
|
20230726,091700,221419270,2360,2365,2365,2360,8268
|
|
20230726,091600,201879450,2365,2370,2370,2365,4593
|
|
20230726,091500,190998610,2370,2370,2375,2370,1950
|
|
20230726,091400,186376455,2375,2380,2385,2375,2450
|
|
20230726,091300,180555940,2385,2390,2395,2385,1510
|
|
20230726,091200,176954525,2390,2390,2390,2390,396
|
|
20230726,091100,176008085,2390,2380,2390,2375,7346
|
|
20230726,091000,158533915,2375,2380,2380,2370,2998
|
|
20230726,090900,151413230,2375,2375,2380,2370,1673
|
|
20230726,090800,147439880,2375,2375,2375,2370,5223
|
|
20230726,090700,135041230,2380,2375,2380,2370,10285
|
|
20230726,090600,110617430,2380,2375,2380,2375,5848
|
|
20230726,090500,96711740,2380,2375,2380,2375,5850
|
|
20230726,090400,82815290,2380,2390,2390,2375,1930
|
|
20230726,090300,78221670,2385,2395,2400,2385,11233
|
|
20230726,090200,51394070,2395,2400,2405,2395,3197
|
|
20230726,090100,43734200,2405,2410,2410,2400,4718
|
|
20230726,090000,32402835,2415,2405,2415,2405,13463
|