605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190200,195386720,2170,2170,2170,2170,1565
|
|
20230726,190100,195386720,2170,2170,2170,2170,0
|
|
20230726,190000,195386720,2170,2170,2170,2170,0
|
|
20230726,185900,195386720,2170,2170,2170,2170,0
|
|
20230726,185800,195386720,2170,2170,2170,2170,0
|
|
20230726,185700,195386720,2170,2170,2170,2170,0
|
|
20230726,185600,195386720,2170,2170,2170,2170,0
|
|
20230726,185500,195386720,2170,2170,2170,2170,0
|
|
20230726,185400,195386720,2170,2170,2170,2170,0
|
|
20230726,185300,195386720,2170,2170,2170,2170,0
|
|
20230726,185200,195386720,2170,2170,2170,2170,0
|
|
20230726,185100,195386720,2170,2170,2170,2170,0
|
|
20230726,185000,195386720,2170,2170,2170,2170,0
|
|
20230726,184900,195386720,2170,2170,2170,2170,0
|
|
20230726,184800,195386720,2170,2170,2170,2170,0
|
|
20230726,184700,195386720,2170,2170,2170,2170,0
|
|
20230726,184600,195386720,2170,2170,2170,2170,0
|
|
20230726,184500,195386720,2170,2170,2170,2170,0
|
|
20230726,184400,195386720,2170,2170,2170,2170,0
|
|
20230726,184300,195386720,2170,2170,2170,2170,0
|
|
20230726,184200,195386720,2170,2170,2170,2170,0
|
|
20230726,184100,195386720,2170,2170,2170,2170,0
|
|
20230726,184000,195386720,2170,2170,2170,2170,0
|
|
20230726,183900,195386720,2170,2170,2170,2170,0
|
|
20230726,183800,195386720,2170,2170,2170,2170,0
|
|
20230726,183700,195386720,2170,2170,2170,2170,0
|
|
20230726,183600,195386720,2170,2170,2170,2170,0
|
|
20230726,183500,195386720,2170,2170,2170,2170,0
|
|
20230726,183400,195386720,2170,2170,2170,2170,0
|
|
20230726,183300,195386720,2170,2170,2170,2170,0
|
|
20230726,183200,195386720,2170,2170,2170,2170,1565
|
|
20230726,183100,195386720,2170,2170,2170,2170,0
|
|
20230726,183000,195386720,2170,2170,2170,2170,0
|
|
20230726,182900,195386720,2170,2170,2170,2170,0
|
|
20230726,182800,195386720,2170,2170,2170,2170,0
|
|
20230726,182700,195386720,2170,2170,2170,2170,0
|
|
20230726,182600,195386720,2170,2170,2170,2170,0
|
|
20230726,182500,195386720,2170,2170,2170,2170,0
|
|
20230726,182400,195386720,2170,2170,2170,2170,0
|
|
20230726,182300,195386720,2170,2170,2170,2170,0
|
|
20230726,182200,195386720,2170,2170,2170,2170,0
|
|
20230726,182100,195386720,2170,2170,2170,2170,0
|
|
20230726,182000,195386720,2170,2170,2170,2170,0
|
|
20230726,181900,195386720,2170,2170,2170,2170,0
|
|
20230726,181800,195386720,2170,2170,2170,2170,0
|
|
20230726,181700,195386720,2170,2170,2170,2170,0
|
|
20230726,181600,195386720,2170,2170,2170,2170,0
|
|
20230726,181500,195386720,2170,2170,2170,2170,0
|
|
20230726,181400,195386720,2170,2170,2170,2170,0
|
|
20230726,181300,195386720,2170,2170,2170,2170,0
|
|
20230726,181200,195386720,2170,2170,2170,2170,0
|
|
20230726,181100,195386720,2170,2170,2170,2170,0
|
|
20230726,181000,195386720,2170,2170,2170,2170,0
|
|
20230726,180900,195386720,2170,2170,2170,2170,0
|
|
20230726,180800,195386720,2170,2170,2170,2170,0
|
|
20230726,180700,195386720,2170,2170,2170,2170,0
|
|
20230726,180600,195386720,2170,2170,2170,2170,0
|
|
20230726,180500,195386720,2170,2170,2170,2170,0
|
|
20230726,180400,195386720,2170,2170,2170,2170,0
|
|
20230726,180300,195386720,2170,2170,2170,2170,0
|
|
20230726,180200,195386720,2170,2170,2170,2170,1565
|
|
20230726,180100,195386720,2170,2170,2170,2170,0
|
|
20230726,180000,195386720,2170,2170,2170,2170,0
|
|
20230726,175900,195386720,2170,2170,2170,2170,0
|
|
20230726,175800,195386720,2170,2170,2170,2170,0
|
|
20230726,175700,195386720,2170,2170,2170,2170,0
|
|
20230726,175600,195386720,2170,2170,2170,2170,0
|
|
20230726,175500,195386720,2170,2170,2170,2170,0
|
|
20230726,175400,195386720,2170,2170,2170,2170,0
|
|
20230726,175300,195386720,2170,2170,2170,2170,0
|
|
20230726,175200,195386720,2170,2170,2170,2170,0
|
|
20230726,175100,195386720,2170,2170,2170,2170,0
|
|
20230726,175000,195386720,2170,2170,2170,2170,0
|
|
20230726,174900,195386720,2170,2170,2170,2170,0
|
|
20230726,174800,195386720,2170,2170,2170,2170,0
|
|
20230726,174700,195386720,2170,2170,2170,2170,0
|
|
20230726,174600,195386720,2170,2170,2170,2170,0
|
|
20230726,174500,195386720,2170,2170,2170,2170,0
|
|
20230726,174400,195386720,2170,2170,2170,2170,0
|
|
20230726,174300,195386720,2170,2170,2170,2170,0
|
|
20230726,174200,195386720,2170,2170,2170,2170,0
|
|
20230726,174100,195386720,2170,2170,2170,2170,0
|
|
20230726,174000,195386720,2170,2170,2170,2170,0
|
|
20230726,173900,195386720,2170,2170,2170,2170,0
|
|
20230726,173800,195386720,2170,2170,2170,2170,0
|
|
20230726,173700,195386720,2170,2170,2170,2170,0
|
|
20230726,173600,195386720,2170,2170,2170,2170,0
|
|
20230726,173500,195386720,2170,2170,2170,2170,0
|
|
20230726,173400,195386720,2170,2170,2170,2170,0
|
|
20230726,173300,195386720,2170,2170,2170,2170,0
|
|
20230726,173200,195386720,2170,2170,2170,2170,1565
|
|
20230726,173100,195386720,2170,2170,2170,2170,0
|
|
20230726,173000,195386720,2170,2170,2170,2170,0
|
|
20230726,172900,195386720,2170,2170,2170,2170,0
|
|
20230726,172800,195386720,2170,2170,2170,2170,0
|
|
20230726,172700,195386720,2170,2170,2170,2170,0
|
|
20230726,172600,195386720,2170,2170,2170,2170,0
|
|
20230726,172500,195386720,2170,2170,2170,2170,0
|
|
20230726,172400,195386720,2170,2170,2170,2170,0
|
|
20230726,172300,195386720,2170,2170,2170,2170,0
|
|
20230726,172200,195386720,2170,2170,2170,2170,0
|
|
20230726,172100,195386720,2170,2170,2170,2170,0
|
|
20230726,172000,195386720,2170,2170,2170,2170,0
|
|
20230726,171900,195386720,2170,2170,2170,2170,0
|
|
20230726,171800,195386720,2170,2170,2170,2170,0
|
|
20230726,171700,195386720,2170,2170,2170,2170,0
|
|
20230726,171600,195386720,2170,2170,2170,2170,0
|
|
20230726,171500,195386720,2170,2170,2170,2170,0
|
|
20230726,171400,195386720,2170,2170,2170,2170,0
|
|
20230726,171300,195386720,2170,2170,2170,2170,0
|
|
20230726,171200,195386720,2170,2170,2170,2170,0
|
|
20230726,171100,195386720,2170,2170,2170,2170,0
|
|
20230726,171000,195386720,2170,2170,2170,2170,0
|
|
20230726,170900,195386720,2170,2170,2170,2170,0
|
|
20230726,170800,195386720,2170,2170,2170,2170,0
|
|
20230726,170700,195386720,2170,2170,2170,2170,0
|
|
20230726,170600,195386720,2170,2170,2170,2170,0
|
|
20230726,170500,195386720,2170,2170,2170,2170,0
|
|
20230726,170400,195386720,2170,2170,2170,2170,0
|
|
20230726,170300,195386720,2170,2170,2170,2170,0
|
|
20230726,170200,195386720,2170,2170,2170,2170,1565
|
|
20230726,170100,195386720,2170,2170,2170,2170,0
|
|
20230726,170000,195386720,2170,2170,2170,2170,0
|
|
20230726,165900,195386720,2170,2170,2170,2170,0
|
|
20230726,165800,195386720,2170,2170,2170,2170,0
|
|
20230726,165700,195386720,2170,2170,2170,2170,0
|
|
20230726,165600,195386720,2170,2170,2170,2170,0
|
|
20230726,165500,195386720,2170,2170,2170,2170,0
|
|
20230726,165400,195386720,2170,2170,2170,2170,0
|
|
20230726,165300,195386720,2170,2170,2170,2170,0
|
|
20230726,165200,195386720,2170,2170,2170,2170,0
|
|
20230726,165100,195386720,2170,2170,2170,2170,0
|
|
20230726,165000,195386720,2170,2170,2170,2170,0
|
|
20230726,164900,195386720,2170,2170,2170,2170,0
|
|
20230726,164800,195386720,2170,2170,2170,2170,0
|
|
20230726,164700,195386720,2170,2170,2170,2170,0
|
|
20230726,164600,195386720,2170,2170,2170,2170,0
|
|
20230726,164500,195386720,2170,2170,2170,2170,0
|
|
20230726,164400,195386720,2170,2170,2170,2170,0
|
|
20230726,164300,195386720,2170,2170,2170,2170,0
|
|
20230726,164200,195386720,2170,2170,2170,2170,0
|
|
20230726,164100,195386720,2170,2170,2170,2170,0
|
|
20230726,164000,195386720,2170,2170,2170,2170,0
|
|
20230726,163900,195386720,2170,2170,2170,2170,0
|
|
20230726,163800,195386720,2170,2170,2170,2170,0
|
|
20230726,163700,195386720,2170,2170,2170,2170,0
|
|
20230726,163600,195386720,2170,2170,2170,2170,0
|
|
20230726,163500,195386720,2170,2170,2170,2170,0
|
|
20230726,163400,195386720,2170,2170,2170,2170,0
|
|
20230726,163300,195386720,2170,2170,2170,2170,0
|
|
20230726,163200,195386720,2170,2170,2170,2170,1565
|
|
20230726,163100,195386720,2170,2170,2170,2170,0
|
|
20230726,163000,195386720,2170,2170,2170,2170,0
|
|
20230726,162900,195386720,2170,2170,2170,2170,0
|
|
20230726,162800,195386720,2170,2170,2170,2170,0
|
|
20230726,162700,195386720,2170,2170,2170,2170,0
|
|
20230726,162600,195386720,2170,2170,2170,2170,0
|
|
20230726,162500,195386720,2170,2170,2170,2170,0
|
|
20230726,162400,195386720,2170,2170,2170,2170,0
|
|
20230726,162300,195386720,2170,2170,2170,2170,0
|
|
20230726,162200,195386720,2170,2170,2170,2170,0
|
|
20230726,162100,195386720,2170,2170,2170,2170,0
|
|
20230726,162000,195386720,2170,2170,2170,2170,0
|
|
20230726,161900,195386720,2170,2170,2170,2170,0
|
|
20230726,161800,195386720,2170,2170,2170,2170,0
|
|
20230726,161700,195386720,2170,2170,2170,2170,0
|
|
20230726,161600,195386720,2170,2170,2170,2170,0
|
|
20230726,161500,195386720,2170,2170,2170,2170,0
|
|
20230726,161400,195386720,2170,2170,2170,2170,0
|
|
20230726,161300,195386720,2170,2170,2170,2170,0
|
|
20230726,161200,195386720,2170,2170,2170,2170,0
|
|
20230726,161100,195386720,2170,2170,2170,2170,0
|
|
20230726,161000,195386720,2170,2170,2170,2170,0
|
|
20230726,160900,195386720,2170,2170,2170,2170,0
|
|
20230726,160800,195386720,2170,2170,2170,2170,0
|
|
20230726,160700,195386720,2170,2170,2170,2170,0
|
|
20230726,160600,195386720,2170,2170,2170,2170,0
|
|
20230726,160500,195386720,2170,2170,2170,2170,0
|
|
20230726,160400,195386720,2170,2170,2170,2170,0
|
|
20230726,160300,195386720,2170,2170,2170,2170,0
|
|
20230726,160200,195386720,2170,2170,2170,2170,1565
|
|
20230726,160100,195386720,2170,2170,2170,2170,0
|
|
20230726,160000,195386720,2170,2170,2170,2170,0
|
|
20230726,155900,195386720,2170,2170,2170,2170,0
|
|
20230726,155800,195386720,2170,2170,2170,2170,0
|
|
20230726,155700,195386720,2170,2170,2170,2170,0
|
|
20230726,155600,195386720,2170,2170,2170,2170,0
|
|
20230726,155500,195386720,2170,2170,2170,2170,0
|
|
20230726,155400,195386720,2170,2170,2170,2170,0
|
|
20230726,155300,195386720,2170,2170,2170,2170,0
|
|
20230726,155200,195386720,2170,2170,2170,2170,0
|
|
20230726,155100,195386720,2170,2170,2170,2170,0
|
|
20230726,155000,195386720,2170,2170,2170,2170,0
|
|
20230726,154900,195386720,2170,2170,2170,2170,0
|
|
20230726,154800,195386720,2170,2170,2170,2170,0
|
|
20230726,154700,195386720,2170,2170,2170,2170,0
|
|
20230726,154600,195386720,2170,2170,2170,2170,0
|
|
20230726,154500,195386720,2170,2170,2170,2170,0
|
|
20230726,154400,195386720,2170,2170,2170,2170,0
|
|
20230726,154300,195386720,2170,2170,2170,2170,0
|
|
20230726,154200,195386720,2170,2170,2170,2170,0
|
|
20230726,154100,195386720,2170,2170,2170,2170,0
|
|
20230726,154000,195386720,2170,2170,2170,2170,0
|
|
20230726,153900,195386720,2170,2170,2170,2170,0
|
|
20230726,153800,195386720,2170,2170,2170,2170,0
|
|
20230726,153700,195386720,2170,2170,2170,2170,0
|
|
20230726,153600,195386720,2170,2170,2170,2170,0
|
|
20230726,153500,195386720,2170,2170,2170,2170,0
|
|
20230726,153400,195386720,2170,2170,2170,2170,0
|
|
20230726,153300,195386720,2170,2170,2170,2170,0
|
|
20230726,153200,195386720,2170,2170,2170,2170,1565
|
|
20230726,153100,195386720,2170,2170,2170,2170,0
|
|
20230726,153000,195386720,2170,2170,2170,2170,1565
|
|
20230726,152900,191990670,2160,2160,2160,2160,0
|
|
20230726,152800,191990670,2160,2160,2160,2160,0
|
|
20230726,152700,191990670,2160,2160,2160,2160,0
|
|
20230726,152600,191990670,2160,2160,2160,2160,0
|
|
20230726,152500,191990670,2160,2160,2160,2160,0
|
|
20230726,152400,191990670,2160,2160,2160,2160,0
|
|
20230726,152300,191990670,2160,2160,2160,2160,0
|
|
20230726,152200,191990670,2160,2160,2160,2160,0
|
|
20230726,152100,191990670,2160,2160,2160,2160,0
|
|
20230726,152000,191990670,2160,2160,2160,2160,0
|
|
20230726,151900,191990670,2160,2160,2160,2160,0
|
|
20230726,151800,191990670,2160,2160,2160,2160,0
|
|
20230726,151700,191990670,2160,2160,2160,2160,0
|
|
20230726,151600,191990670,2160,2155,2160,2155,106
|
|
20230726,151500,191761960,2150,2150,2150,2150,0
|
|
20230726,151400,191761960,2150,2150,2150,2150,520
|
|
20230726,151300,190643960,2160,2160,2160,2160,1
|
|
20230726,151200,190641800,2165,2165,2165,2165,0
|
|
20230726,151100,190641800,2165,2155,2165,2155,28
|
|
20230726,151000,190581260,2155,2155,2155,2155,0
|
|
20230726,150900,190581260,2155,2155,2155,2155,0
|
|
20230726,150800,190581260,2155,2155,2155,2155,949
|
|
20230726,150700,188536165,2155,2155,2155,2155,0
|
|
20230726,150600,188536165,2155,2155,2155,2155,11
|
|
20230726,150500,188512460,2165,2155,2165,2155,123
|
|
20230726,150400,188246615,2145,2145,2145,2145,0
|
|
20230726,150300,188246615,2145,2155,2155,2145,1008
|
|
20230726,150200,186083780,2140,2140,2140,2140,0
|
|
20230726,150100,186083780,2140,2160,2160,2140,180
|
|
20230726,150000,185698395,2165,2165,2165,2165,0
|
|
20230726,145900,185698395,2165,2160,2165,2160,776
|
|
20230726,145800,184018360,2155,2155,2155,2155,0
|
|
20230726,145700,184018360,2155,2145,2155,2145,1416
|
|
20230726,145600,180981025,2145,2145,2145,2145,0
|
|
20230726,145500,180981025,2145,2145,2145,2145,0
|
|
20230726,145400,180981025,2145,2145,2145,2145,0
|
|
20230726,145300,180981025,2145,2145,2145,2145,1
|
|
20230726,145200,180978880,2145,2145,2145,2145,3
|
|
20230726,145100,180972445,2145,2145,2145,2145,0
|
|
20230726,145000,180972445,2145,2145,2145,2145,0
|
|
20230726,144900,180972445,2145,2145,2145,2145,0
|
|
20230726,144800,180972445,2145,2145,2145,2145,0
|
|
20230726,144700,180972445,2145,2145,2145,2145,0
|
|
20230726,144600,180972445,2145,2145,2145,2145,120
|
|
20230726,144500,180715045,2145,2145,2145,2145,3
|
|
20230726,144400,180708610,2145,2145,2145,2145,0
|
|
20230726,144300,180708610,2145,2145,2145,2145,4
|
|
20230726,144200,180700030,2135,2135,2135,2135,0
|
|
20230726,144100,180700030,2135,2135,2135,2135,0
|
|
20230726,144000,180700030,2135,2135,2135,2135,0
|
|
20230726,143900,180700030,2135,2150,2150,2135,177
|
|
20230726,143800,180320565,2165,2165,2165,2165,0
|
|
20230726,143700,180320565,2165,2165,2165,2165,0
|
|
20230726,143600,180320565,2165,2165,2165,2165,0
|
|
20230726,143500,180320565,2165,2165,2165,2165,0
|
|
20230726,143400,180320565,2165,2165,2165,2165,0
|
|
20230726,143300,180320565,2165,2165,2165,2165,0
|
|
20230726,143200,180320565,2165,2150,2165,2150,167
|
|
20230726,143100,179961175,2150,2150,2150,2150,0
|
|
20230726,143000,179961175,2150,2150,2150,2150,0
|
|
20230726,142900,179961175,2150,2150,2150,2150,0
|
|
20230726,142800,179961175,2150,2150,2150,2150,0
|
|
20230726,142700,179961175,2150,2150,2150,2150,0
|
|
20230726,142600,179961175,2150,2150,2150,2150,0
|
|
20230726,142500,179961175,2150,2150,2150,2150,0
|
|
20230726,142400,179961175,2150,2150,2150,2150,0
|
|
20230726,142300,179961175,2150,2150,2150,2150,0
|
|
20230726,142200,179961175,2150,2150,2150,2150,0
|
|
20230726,142100,179961175,2150,2150,2150,2150,2
|
|
20230726,142000,179956875,2160,2155,2160,2155,200
|
|
20230726,141900,179524930,2150,2150,2150,2150,0
|
|
20230726,141800,179524930,2150,2150,2150,2150,0
|
|
20230726,141700,179524930,2150,2150,2150,2150,1
|
|
20230726,141600,179522780,2150,2150,2150,2150,3
|
|
20230726,141500,179516330,2140,2140,2140,2140,0
|
|
20230726,141400,179516330,2140,2140,2140,2140,250
|
|
20230726,141300,178981330,2140,2140,2140,2140,0
|
|
20230726,141200,178981330,2140,2140,2140,2140,193
|
|
20230726,141100,178568310,2160,2160,2160,2160,0
|
|
20230726,141000,178568310,2160,2160,2160,2160,0
|
|
20230726,140900,178568310,2160,2160,2160,2160,0
|
|
20230726,140800,178568310,2160,2160,2160,2160,0
|
|
20230726,140700,178568310,2160,2160,2160,2160,0
|
|
20230726,140600,178568310,2160,2160,2160,2160,0
|
|
20230726,140500,178568310,2160,2160,2160,2160,0
|
|
20230726,140400,178568310,2160,2160,2160,2160,13
|
|
20230726,140300,178540230,2155,2155,2155,2155,0
|
|
20230726,140200,178540230,2155,2155,2155,2155,0
|
|
20230726,140100,178540230,2155,2155,2155,2155,0
|
|
20230726,140000,178540230,2155,2155,2155,2155,1
|
|
20230726,135900,178538075,2160,2155,2160,2155,500
|
|
20230726,135800,177458130,2160,2160,2160,2160,0
|
|
20230726,135700,177458130,2160,2160,2160,2160,0
|
|
20230726,135600,177458130,2160,2160,2160,2160,0
|
|
20230726,135500,177458130,2160,2160,2160,2160,0
|
|
20230726,135400,177458130,2160,2160,2160,2160,0
|
|
20230726,135300,177458130,2160,2160,2160,2160,0
|
|
20230726,135200,177458130,2160,2160,2160,2160,0
|
|
20230726,135100,177458130,2160,2160,2165,2155,1231
|
|
20230726,135000,174801475,2165,2155,2165,2155,156
|
|
20230726,134900,174464405,2155,2155,2155,2155,1
|
|
20230726,134800,174462250,2150,2145,2150,2145,325
|
|
20230726,134700,173764420,2130,2130,2130,2130,500
|
|
20230726,134600,172699420,2135,2135,2135,2135,0
|
|
20230726,134500,172699420,2135,2135,2135,2135,0
|
|
20230726,134400,172699420,2135,2140,2140,2135,848
|
|
20230726,134300,170887420,2145,2145,2145,2145,7
|
|
20230726,134200,170872405,2145,2145,2145,2145,0
|
|
20230726,134100,170872405,2145,2145,2145,2145,0
|
|
20230726,134000,170872405,2145,2160,2160,2145,56
|
|
20230726,133900,170751715,2160,2160,2160,2160,0
|
|
20230726,133800,170751715,2160,2160,2160,2160,757
|
|
20230726,133700,169116595,2160,2160,2160,2160,0
|
|
20230726,133600,169116595,2160,2160,2160,2160,0
|
|
20230726,133500,169116595,2160,2160,2160,2160,0
|
|
20230726,133400,169116595,2160,2160,2160,2160,0
|
|
20230726,133300,169116595,2160,2160,2160,2160,0
|
|
20230726,133200,169116595,2160,2160,2160,2160,0
|
|
20230726,133100,169116595,2160,2160,2160,2160,0
|
|
20230726,133000,169116595,2160,2160,2160,2160,1
|
|
20230726,132900,169114435,2160,2160,2160,2160,1
|
|
20230726,132800,169112275,2155,2155,2155,2155,112
|
|
20230726,132700,168870915,2145,2145,2145,2145,0
|
|
20230726,132600,168870915,2145,2145,2145,2145,0
|
|
20230726,132500,168870915,2145,2145,2145,2145,0
|
|
20230726,132400,168870915,2145,2145,2145,2145,0
|
|
20230726,132300,168870915,2145,2145,2145,2145,0
|
|
20230726,132200,168870915,2145,2145,2145,2145,0
|
|
20230726,132100,168870915,2145,2145,2145,2145,1
|
|
20230726,132000,168868770,2160,2160,2160,2160,0
|
|
20230726,131900,168868770,2160,2160,2160,2160,0
|
|
20230726,131800,168868770,2160,2160,2160,2160,0
|
|
20230726,131700,168868770,2160,2160,2160,2160,0
|
|
20230726,131600,168868770,2160,2160,2160,2160,0
|
|
20230726,131500,168868770,2160,2160,2160,2160,0
|
|
20230726,131400,168868770,2160,2140,2160,2140,277
|
|
20230726,131300,168271165,2140,2140,2140,2140,24
|
|
20230726,131200,168219805,2130,2130,2130,2130,0
|
|
20230726,131100,168219805,2130,2125,2130,2125,1725
|
|
20230726,131000,164554165,2130,2130,2130,2130,0
|
|
20230726,130900,164554165,2130,2130,2130,2130,420
|
|
20230726,130800,163659565,2120,2130,2130,2120,28
|
|
20230726,130700,163600145,2135,2135,2135,2135,0
|
|
20230726,130600,163600145,2135,2135,2135,2135,0
|
|
20230726,130500,163600145,2135,2135,2135,2135,0
|
|
20230726,130400,163600145,2135,2135,2135,2135,4
|
|
20230726,130300,163591605,2140,2140,2140,2140,0
|
|
20230726,130200,163591605,2140,2145,2145,2140,14
|
|
20230726,130100,163561620,2145,2145,2145,2145,0
|
|
20230726,130000,163561620,2145,2145,2145,2145,0
|
|
20230726,125900,163561620,2145,2145,2145,2145,0
|
|
20230726,125800,163561620,2145,2145,2145,2145,0
|
|
20230726,125700,163561620,2145,2145,2145,2145,0
|
|
20230726,125600,163561620,2145,2145,2145,2145,0
|
|
20230726,125500,163561620,2145,2145,2145,2145,0
|
|
20230726,125400,163561620,2145,2145,2145,2145,0
|
|
20230726,125300,163561620,2145,2145,2145,2145,54
|
|
20230726,125200,163445790,2160,2160,2160,2160,1
|
|
20230726,125100,163443630,2160,2155,2160,2155,2
|
|
20230726,125000,163439315,2155,2155,2155,2155,0
|
|
20230726,124900,163439315,2155,2155,2155,2155,0
|
|
20230726,124800,163439315,2155,2155,2155,2155,0
|
|
20230726,124700,163439315,2155,2155,2155,2155,13
|
|
20230726,124600,163411300,2160,2160,2160,2160,0
|
|
20230726,124500,163411300,2160,2155,2160,2155,138
|
|
20230726,124400,163113275,2160,2160,2160,2160,0
|
|
20230726,124300,163113275,2160,2160,2160,2160,0
|
|
20230726,124200,163113275,2160,2160,2160,2160,0
|
|
20230726,124100,163113275,2160,2140,2160,2140,269
|
|
20230726,124000,162534900,2140,2140,2140,2140,0
|
|
20230726,123900,162534900,2140,2140,2140,2140,56
|
|
20230726,123800,162415060,2140,2140,2140,2140,80
|
|
20230726,123700,162243860,2135,2135,2135,2135,0
|
|
20230726,123600,162243860,2135,2125,2135,2125,5000
|
|
20230726,123500,151570140,2120,2120,2120,2120,114
|
|
20230726,123400,151328460,2125,2125,2125,2125,0
|
|
20230726,123300,151328460,2125,2125,2125,2125,0
|
|
20230726,123200,151328460,2125,2125,2125,2125,1
|
|
20230726,123100,151326335,2115,2115,2115,2115,0
|
|
20230726,123000,151326335,2115,2115,2115,2115,0
|
|
20230726,122900,151326335,2115,2115,2115,2115,0
|
|
20230726,122800,151326335,2115,2115,2115,2115,0
|
|
20230726,122700,151326335,2115,2135,2135,2115,229
|
|
20230726,122600,150840850,2135,2125,2135,2125,336
|
|
20230726,122500,150124590,2125,2125,2125,2125,30
|
|
20230726,122400,150060840,2125,2125,2125,2125,0
|
|
20230726,122300,150060840,2125,2125,2125,2125,0
|
|
20230726,122200,150060840,2125,2125,2125,2125,0
|
|
20230726,122100,150060840,2125,2125,2125,2115,164
|
|
20230726,122000,149713070,2135,2135,2135,2135,1233
|
|
20230726,121900,147080615,2135,2135,2135,2135,0
|
|
20230726,121800,147080615,2135,2135,2135,2135,0
|
|
20230726,121700,147080615,2135,2130,2135,2130,21
|
|
20230726,121600,147035835,2135,2135,2135,2135,0
|
|
20230726,121500,147035835,2135,2135,2135,2135,0
|
|
20230726,121400,147035835,2135,2135,2135,2135,10
|
|
20230726,121300,147014485,2130,2130,2130,2130,0
|
|
20230726,121200,147014485,2130,2130,2130,2130,0
|
|
20230726,121100,147014485,2130,2130,2130,2130,0
|
|
20230726,121000,147014485,2130,2130,2130,2130,200
|
|
20230726,120900,146588485,2135,2135,2135,2135,10
|
|
20230726,120800,146567135,2130,2130,2130,2130,10
|
|
20230726,120700,146545835,2135,2135,2135,2135,1
|
|
20230726,120600,146543700,2135,2135,2135,2135,0
|
|
20230726,120500,146543700,2135,2135,2135,2135,0
|
|
20230726,120400,146543700,2135,2135,2135,2135,0
|
|
20230726,120300,146543700,2135,2135,2135,2135,0
|
|
20230726,120200,146543700,2135,2135,2135,2135,100
|
|
20230726,120100,146330200,2135,2135,2135,2135,0
|
|
20230726,120000,146330200,2135,2130,2135,2130,224
|
|
20230726,115900,145852390,2130,2130,2130,2130,0
|
|
20230726,115800,145852390,2130,2130,2130,2130,0
|
|
20230726,115700,145852390,2130,2130,2130,2130,0
|
|
20230726,115600,145852390,2130,2130,2130,2130,0
|
|
20230726,115500,145852390,2130,2130,2130,2130,0
|
|
20230726,115400,145852390,2130,2130,2130,2130,10
|
|
20230726,115300,145831090,2120,2120,2120,2120,117
|
|
20230726,115200,145583050,2120,2115,2120,2115,280
|
|
20230726,115100,144990685,2115,2115,2115,2115,0
|
|
20230726,115000,144990685,2115,2115,2115,2115,10
|
|
20230726,114900,144969535,2115,2115,2115,2115,193
|
|
20230726,114800,144561340,2115,2115,2115,2115,0
|
|
20230726,114700,144561340,2115,2115,2115,2115,0
|
|
20230726,114600,144561340,2115,2115,2115,2115,0
|
|
20230726,114500,144561340,2115,2115,2115,2115,0
|
|
20230726,114400,144561340,2115,2115,2115,2115,2
|
|
20230726,114300,144557110,2115,2125,2125,2115,100
|
|
20230726,114200,144345210,2130,2130,2130,2130,20
|
|
20230726,114100,144302610,2130,2130,2130,2130,0
|
|
20230726,114000,144302610,2130,2130,2130,2130,0
|
|
20230726,113900,144302610,2130,2120,2130,2120,543
|
|
20230726,113800,143148735,2110,2110,2110,2110,0
|
|
20230726,113700,143148735,2110,2110,2110,2100,1845
|
|
20230726,113600,139269260,2125,2130,2130,2105,2434
|
|
20230726,113500,134123585,2120,2120,2120,2120,0
|
|
20230726,113400,134123585,2120,2120,2120,2120,0
|
|
20230726,113300,134123585,2120,2120,2120,2120,35
|
|
20230726,113200,134049385,2120,2120,2120,2120,1
|
|
20230726,113100,134047265,2120,2120,2120,2120,162
|
|
20230726,113000,133703825,2130,2130,2130,2130,0
|
|
20230726,112900,133703825,2130,2130,2130,2130,0
|
|
20230726,112800,133703825,2130,2130,2130,2130,0
|
|
20230726,112700,133703825,2130,2130,2130,2130,0
|
|
20230726,112600,133703825,2130,2130,2130,2130,5
|
|
20230726,112500,133693175,2130,2130,2130,2130,0
|
|
20230726,112400,133693175,2130,2125,2130,2125,43
|
|
20230726,112300,133601760,2130,2130,2130,2130,37
|
|
20230726,112200,133522950,2130,2130,2130,2130,0
|
|
20230726,112100,133522950,2130,2135,2135,2130,2
|
|
20230726,112000,133518685,2135,2135,2135,2135,100
|
|
20230726,111900,133305185,2130,2130,2130,2130,10
|
|
20230726,111800,133283885,2135,2135,2135,2135,282
|
|
20230726,111700,132681815,2130,2130,2130,2130,0
|
|
20230726,111600,132681815,2130,2130,2130,2130,0
|
|
20230726,111500,132681815,2130,2135,2135,2130,133
|
|
20230726,111400,132398520,2130,2130,2130,2130,36
|
|
20230726,111300,132321840,2135,2135,2135,2135,0
|
|
20230726,111200,132321840,2135,2135,2135,2135,70
|
|
20230726,111100,132172390,2135,2135,2135,2135,413
|
|
20230726,111000,131290635,2135,2135,2135,2135,518
|
|
20230726,110900,130184705,2135,2135,2135,2135,10
|
|
20230726,110800,130163355,2135,2135,2135,2135,1
|
|
20230726,110700,130161220,2135,2135,2135,2135,28
|
|
20230726,110600,130101440,2135,2140,2140,2135,168
|
|
20230726,110500,129742295,2135,2135,2135,2135,0
|
|
20230726,110400,129742295,2135,2135,2135,2135,1
|
|
20230726,110300,129740160,2140,2140,2140,2140,32
|
|
20230726,110200,129671680,2125,2125,2125,2125,0
|
|
20230726,110100,129671680,2125,2125,2125,2125,509
|
|
20230726,110000,128590055,2125,2125,2125,2125,0
|
|
20230726,105900,128590055,2125,2125,2125,2125,0
|
|
20230726,105800,128590055,2125,2140,2140,2125,1133
|
|
20230726,105700,126179815,2145,2145,2145,2145,0
|
|
20230726,105600,126179815,2145,2145,2145,2145,3
|
|
20230726,105500,126173380,2145,2155,2155,2145,210
|
|
20230726,105400,125722920,2155,2150,2155,2150,461
|
|
20230726,105300,124731755,2150,2150,2150,2150,0
|
|
20230726,105200,124731755,2150,2150,2150,2150,600
|
|
20230726,105100,123441755,2145,2140,2145,2140,974
|
|
20230726,105000,121354645,2135,2130,2135,2130,405
|
|
20230726,104900,120490090,2130,2130,2130,2130,5
|
|
20230726,104800,120479440,2130,2115,2130,2105,187
|
|
20230726,104700,120085000,2135,2115,2135,2105,491
|
|
20230726,104600,119048065,2115,2115,2115,2115,228
|
|
20230726,104500,118565845,2115,2085,2115,2085,6274
|
|
20230726,104400,105469035,2060,2060,2060,2060,0
|
|
20230726,104300,105469035,2060,2135,2135,2060,5955
|
|
20230726,104200,92986430,2135,2155,2155,2130,2091
|
|
20230726,104100,88507475,2165,2155,2165,2155,53
|
|
20230726,104000,88393230,2155,2155,2155,2155,50
|
|
20230726,103900,88285480,2165,2165,2165,2165,0
|
|
20230726,103800,88285480,2165,2165,2165,2165,0
|
|
20230726,103700,88285480,2165,2165,2165,2165,10
|
|
20230726,103600,88263830,2175,2175,2175,2175,0
|
|
20230726,103500,88263830,2175,2175,2175,2175,0
|
|
20230726,103400,88263830,2175,2175,2175,2175,0
|
|
20230726,103300,88263830,2175,2175,2175,2175,0
|
|
20230726,103200,88263830,2175,2175,2175,2175,16
|
|
20230726,103100,88229030,2155,2155,2155,2155,133
|
|
20230726,103000,87942415,2155,2155,2155,2155,1120
|
|
20230726,102900,85528815,2160,2165,2165,2160,1580
|
|
20230726,102800,82115710,2180,2180,2180,2180,0
|
|
20230726,102700,82115710,2180,2180,2180,2180,0
|
|
20230726,102600,82115710,2180,2180,2180,2180,12
|
|
20230726,102500,82089550,2185,2185,2185,2185,1
|
|
20230726,102400,82087365,2160,2175,2175,2160,291
|
|
20230726,102300,81456715,2185,2185,2185,2185,1
|
|
20230726,102200,81454530,2175,2190,2190,2175,77
|
|
20230726,102100,81287040,2190,2195,2200,2190,1077
|
|
20230726,102000,78919790,2195,2195,2195,2195,28
|
|
20230726,101900,78858330,2200,2200,2200,2200,0
|
|
20230726,101800,78858330,2200,2195,2200,2195,49
|
|
20230726,101700,78750670,2200,2190,2200,2190,150
|
|
20230726,101600,78421540,2200,2185,2200,2185,1000
|
|
20230726,101500,76226645,2185,2175,2185,2175,65
|
|
20230726,101400,76084945,2155,2205,2205,2155,4591
|
|
20230726,101300,66059055,2205,2205,2205,2205,25
|
|
20230726,101200,66003930,2205,2205,2205,2205,38
|
|
20230726,101100,65920140,2210,2210,2210,2210,464
|
|
20230726,101000,64894700,2210,2210,2210,2210,50
|
|
20230726,100900,64784200,2215,2215,2215,2210,476
|
|
20230726,100800,63729985,2220,2220,2220,2220,850
|
|
20230726,100700,61842985,2225,2225,2225,2225,35
|
|
20230726,100600,61765110,2220,2220,2220,2220,0
|
|
20230726,100500,61765110,2220,2225,2225,2220,27
|
|
20230726,100400,61705165,2225,2225,2225,2225,0
|
|
20230726,100300,61705165,2225,2225,2225,2225,1
|
|
20230726,100200,61702940,2220,2220,2220,2220,118
|
|
20230726,100100,61440980,2220,2220,2220,2220,30
|
|
20230726,100000,61374380,2225,2225,2225,2225,5
|
|
20230726,095900,61363255,2230,2230,2230,2230,0
|
|
20230726,095800,61363255,2230,2220,2230,2220,3
|
|
20230726,095700,61356580,2205,2240,2240,2200,2601
|
|
20230726,095600,55601000,2240,2240,2240,2240,1
|
|
20230726,095500,55598760,2245,2245,2245,2245,478
|
|
20230726,095400,54525650,2245,2245,2245,2245,54
|
|
20230726,095300,54404420,2250,2250,2250,2250,969
|
|
20230726,095200,52224170,2250,2250,2250,2250,0
|
|
20230726,095100,52224170,2250,2250,2250,2250,10
|
|
20230726,095000,52201670,2255,2255,2255,2255,0
|
|
20230726,094900,52201670,2255,2255,2255,2255,0
|
|
20230726,094800,52201670,2255,2255,2255,2255,42
|
|
20230726,094700,52106960,2255,2255,2255,2255,0
|
|
20230726,094600,52106960,2255,2255,2255,2255,1
|
|
20230726,094500,52104705,2250,2250,2250,2250,115
|
|
20230726,094400,51845955,2250,2250,2250,2250,5
|
|
20230726,094300,51834705,2245,2245,2245,2245,0
|
|
20230726,094200,51834705,2245,2245,2245,2245,10
|
|
20230726,094100,51812255,2245,2245,2245,2245,0
|
|
20230726,094000,51812255,2245,2245,2245,2245,0
|
|
20230726,093900,51812255,2245,2245,2245,2245,0
|
|
20230726,093800,51812255,2245,2245,2245,2245,6
|
|
20230726,093700,51798785,2245,2255,2255,2245,72
|
|
20230726,093600,51636705,2255,2255,2255,2255,5
|
|
20230726,093500,51625430,2240,2240,2240,2240,522
|
|
20230726,093400,50456150,2255,2255,2255,2255,243
|
|
20230726,093300,49908185,2255,2255,2255,2255,0
|
|
20230726,093200,49908185,2255,2240,2255,2240,414
|
|
20230726,093100,48980810,2255,2255,2255,2255,23
|
|
20230726,093000,48928945,2255,2255,2255,2255,0
|
|
20230726,092900,48928945,2255,2255,2255,2255,140
|
|
20230726,092800,48613245,2255,2250,2255,2240,1146
|
|
20230726,092700,46033720,2245,2245,2245,2245,161
|
|
20230726,092600,45672275,2245,2245,2245,2245,0
|
|
20230726,092500,45672275,2245,2245,2245,2245,20
|
|
20230726,092400,45627375,2245,2245,2245,2245,50
|
|
20230726,092300,45515125,2250,2250,2250,2250,174
|
|
20230726,092200,45123625,2255,2255,2255,2250,1409
|
|
20230726,092100,41953350,2255,2255,2255,2255,1
|
|
20230726,092000,41951095,2255,2255,2255,2255,18
|
|
20230726,091900,41910505,2260,2260,2260,2260,454
|
|
20230726,091800,40884465,2265,2265,2265,2265,8
|
|
20230726,091700,40866345,2270,2265,2270,2265,115
|
|
20230726,091600,40605845,2265,2265,2265,2265,506
|
|
20230726,091500,39459755,2265,2270,2270,2265,636
|
|
20230726,091400,38018725,2275,2275,2275,2275,89
|
|
20230726,091300,37816250,2275,2285,2285,2275,5446
|
|
20230726,091200,25372610,2285,2285,2285,2285,248
|
|
20230726,091100,24805930,2285,2285,2285,2285,636
|
|
20230726,091000,23352670,2285,2285,2300,2285,41
|
|
20230726,090900,23258745,2285,2285,2285,2285,0
|
|
20230726,090800,23258745,2285,2285,2285,2285,2110
|
|
20230726,090700,18437395,2290,2285,2290,2285,250
|
|
20230726,090600,17866045,2285,2290,2290,2285,3176
|
|
20230726,090500,10608825,2290,2290,2290,2290,873
|
|
20230726,090400,8609655,2295,2295,2295,2295,0
|
|
20230726,090300,8609655,2295,2295,2295,2295,1
|
|
20230726,090200,8607360,2305,2305,2305,2305,927
|
|
20230726,090100,6470625,2305,2295,2305,2295,147
|
|
20230726,090000,6132940,2285,2285,2285,2285,2684
|