635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193200,151071045,2265,2265,2265,2265,1889
|
|
20230726,193100,151071045,2265,2265,2265,2265,0
|
|
20230726,193000,151071045,2265,2265,2265,2265,0
|
|
20230726,192900,151071045,2265,2265,2265,2265,0
|
|
20230726,192800,151071045,2265,2265,2265,2265,0
|
|
20230726,192700,151071045,2265,2265,2265,2265,0
|
|
20230726,192600,151071045,2265,2265,2265,2265,0
|
|
20230726,192500,151071045,2265,2265,2265,2265,0
|
|
20230726,192400,151071045,2265,2265,2265,2265,0
|
|
20230726,192300,151071045,2265,2265,2265,2265,0
|
|
20230726,192200,151071045,2265,2265,2265,2265,0
|
|
20230726,192100,151071045,2265,2265,2265,2265,0
|
|
20230726,192000,151071045,2265,2265,2265,2265,0
|
|
20230726,191900,151071045,2265,2265,2265,2265,0
|
|
20230726,191800,151071045,2265,2265,2265,2265,0
|
|
20230726,191700,151071045,2265,2265,2265,2265,0
|
|
20230726,191600,151071045,2265,2265,2265,2265,0
|
|
20230726,191500,151071045,2265,2265,2265,2265,0
|
|
20230726,191400,151071045,2265,2265,2265,2265,0
|
|
20230726,191300,151071045,2265,2265,2265,2265,0
|
|
20230726,191200,151071045,2265,2265,2265,2265,0
|
|
20230726,191100,151071045,2265,2265,2265,2265,0
|
|
20230726,191000,151071045,2265,2265,2265,2265,0
|
|
20230726,190900,151071045,2265,2265,2265,2265,0
|
|
20230726,190800,151071045,2265,2265,2265,2265,0
|
|
20230726,190700,151071045,2265,2265,2265,2265,0
|
|
20230726,190600,151071045,2265,2265,2265,2265,0
|
|
20230726,190500,151071045,2265,2265,2265,2265,0
|
|
20230726,190400,151071045,2265,2265,2265,2265,0
|
|
20230726,190300,151071045,2265,2265,2265,2265,0
|
|
20230726,190200,151071045,2265,2265,2265,2265,1889
|
|
20230726,190100,151071045,2265,2265,2265,2265,0
|
|
20230726,190000,151071045,2265,2265,2265,2265,0
|
|
20230726,185900,151071045,2265,2265,2265,2265,0
|
|
20230726,185800,151071045,2265,2265,2265,2265,0
|
|
20230726,185700,151071045,2265,2265,2265,2265,0
|
|
20230726,185600,151071045,2265,2265,2265,2265,0
|
|
20230726,185500,151071045,2265,2265,2265,2265,0
|
|
20230726,185400,151071045,2265,2265,2265,2265,0
|
|
20230726,185300,151071045,2265,2265,2265,2265,0
|
|
20230726,185200,151071045,2265,2265,2265,2265,0
|
|
20230726,185100,151071045,2265,2265,2265,2265,0
|
|
20230726,185000,151071045,2265,2265,2265,2265,0
|
|
20230726,184900,151071045,2265,2265,2265,2265,0
|
|
20230726,184800,151071045,2265,2265,2265,2265,0
|
|
20230726,184700,151071045,2265,2265,2265,2265,0
|
|
20230726,184600,151071045,2265,2265,2265,2265,0
|
|
20230726,184500,151071045,2265,2265,2265,2265,0
|
|
20230726,184400,151071045,2265,2265,2265,2265,0
|
|
20230726,184300,151071045,2265,2265,2265,2265,0
|
|
20230726,184200,151071045,2265,2265,2265,2265,0
|
|
20230726,184100,151071045,2265,2265,2265,2265,0
|
|
20230726,184000,151071045,2265,2265,2265,2265,0
|
|
20230726,183900,151071045,2265,2265,2265,2265,0
|
|
20230726,183800,151071045,2265,2265,2265,2265,0
|
|
20230726,183700,151071045,2265,2265,2265,2265,0
|
|
20230726,183600,151071045,2265,2265,2265,2265,0
|
|
20230726,183500,151071045,2265,2265,2265,2265,0
|
|
20230726,183400,151071045,2265,2265,2265,2265,0
|
|
20230726,183300,151071045,2265,2265,2265,2265,0
|
|
20230726,183200,151071045,2265,2265,2265,2265,1889
|
|
20230726,183100,151071045,2265,2265,2265,2265,0
|
|
20230726,183000,151071045,2265,2265,2265,2265,0
|
|
20230726,182900,151071045,2265,2265,2265,2265,0
|
|
20230726,182800,151071045,2265,2265,2265,2265,0
|
|
20230726,182700,151071045,2265,2265,2265,2265,0
|
|
20230726,182600,151071045,2265,2265,2265,2265,0
|
|
20230726,182500,151071045,2265,2265,2265,2265,0
|
|
20230726,182400,151071045,2265,2265,2265,2265,0
|
|
20230726,182300,151071045,2265,2265,2265,2265,0
|
|
20230726,182200,151071045,2265,2265,2265,2265,0
|
|
20230726,182100,151071045,2265,2265,2265,2265,0
|
|
20230726,182000,151071045,2265,2265,2265,2265,0
|
|
20230726,181900,151071045,2265,2265,2265,2265,0
|
|
20230726,181800,151071045,2265,2265,2265,2265,0
|
|
20230726,181700,151071045,2265,2265,2265,2265,0
|
|
20230726,181600,151071045,2265,2265,2265,2265,0
|
|
20230726,181500,151071045,2265,2265,2265,2265,0
|
|
20230726,181400,151071045,2265,2265,2265,2265,0
|
|
20230726,181300,151071045,2265,2265,2265,2265,0
|
|
20230726,181200,151071045,2265,2265,2265,2265,0
|
|
20230726,181100,151071045,2265,2265,2265,2265,0
|
|
20230726,181000,151071045,2265,2265,2265,2265,0
|
|
20230726,180900,151071045,2265,2265,2265,2265,0
|
|
20230726,180800,151071045,2265,2265,2265,2265,0
|
|
20230726,180700,151071045,2265,2265,2265,2265,0
|
|
20230726,180600,151071045,2265,2265,2265,2265,0
|
|
20230726,180500,151071045,2265,2265,2265,2265,0
|
|
20230726,180400,151071045,2265,2265,2265,2265,0
|
|
20230726,180300,151071045,2265,2265,2265,2265,0
|
|
20230726,180200,151071045,2265,2265,2265,2265,1889
|
|
20230726,180100,151071045,2265,2265,2265,2265,0
|
|
20230726,180000,151071045,2265,2265,2265,2265,0
|
|
20230726,175900,151071045,2265,2265,2265,2265,0
|
|
20230726,175800,151071045,2265,2265,2265,2265,0
|
|
20230726,175700,151071045,2265,2265,2265,2265,0
|
|
20230726,175600,151071045,2265,2265,2265,2265,0
|
|
20230726,175500,151071045,2265,2265,2265,2265,0
|
|
20230726,175400,151071045,2265,2265,2265,2265,0
|
|
20230726,175300,151071045,2265,2265,2265,2265,0
|
|
20230726,175200,151071045,2265,2265,2265,2265,0
|
|
20230726,175100,151071045,2265,2265,2265,2265,0
|
|
20230726,175000,151071045,2265,2265,2265,2265,0
|
|
20230726,174900,151071045,2265,2265,2265,2265,0
|
|
20230726,174800,151071045,2265,2265,2265,2265,0
|
|
20230726,174700,151071045,2265,2265,2265,2265,0
|
|
20230726,174600,151071045,2265,2265,2265,2265,0
|
|
20230726,174500,151071045,2265,2265,2265,2265,0
|
|
20230726,174400,151071045,2265,2265,2265,2265,0
|
|
20230726,174300,151071045,2265,2265,2265,2265,0
|
|
20230726,174200,151071045,2265,2265,2265,2265,0
|
|
20230726,174100,151071045,2265,2265,2265,2265,0
|
|
20230726,174000,151071045,2265,2265,2265,2265,0
|
|
20230726,173900,151071045,2265,2265,2265,2265,0
|
|
20230726,173800,151071045,2265,2265,2265,2265,0
|
|
20230726,173700,151071045,2265,2265,2265,2265,0
|
|
20230726,173600,151071045,2265,2265,2265,2265,0
|
|
20230726,173500,151071045,2265,2265,2265,2265,0
|
|
20230726,173400,151071045,2265,2265,2265,2265,0
|
|
20230726,173300,151071045,2265,2265,2265,2265,0
|
|
20230726,173200,151071045,2265,2265,2265,2265,1889
|
|
20230726,173100,151071045,2265,2265,2265,2265,0
|
|
20230726,173000,151071045,2265,2265,2265,2265,0
|
|
20230726,172900,151071045,2265,2265,2265,2265,0
|
|
20230726,172800,151071045,2265,2265,2265,2265,0
|
|
20230726,172700,151071045,2265,2265,2265,2265,0
|
|
20230726,172600,151071045,2265,2265,2265,2265,0
|
|
20230726,172500,151071045,2265,2265,2265,2265,0
|
|
20230726,172400,151071045,2265,2265,2265,2265,0
|
|
20230726,172300,151071045,2265,2265,2265,2265,0
|
|
20230726,172200,151071045,2265,2265,2265,2265,0
|
|
20230726,172100,151071045,2265,2265,2265,2265,0
|
|
20230726,172000,151071045,2265,2265,2265,2265,0
|
|
20230726,171900,151071045,2265,2265,2265,2265,0
|
|
20230726,171800,151071045,2265,2265,2265,2265,0
|
|
20230726,171700,151071045,2265,2265,2265,2265,0
|
|
20230726,171600,151071045,2265,2265,2265,2265,0
|
|
20230726,171500,151071045,2265,2265,2265,2265,0
|
|
20230726,171400,151071045,2265,2265,2265,2265,0
|
|
20230726,171300,151071045,2265,2265,2265,2265,0
|
|
20230726,171200,151071045,2265,2265,2265,2265,0
|
|
20230726,171100,151071045,2265,2265,2265,2265,0
|
|
20230726,171000,151071045,2265,2265,2265,2265,0
|
|
20230726,170900,151071045,2265,2265,2265,2265,0
|
|
20230726,170800,151071045,2265,2265,2265,2265,0
|
|
20230726,170700,151071045,2265,2265,2265,2265,0
|
|
20230726,170600,151071045,2265,2265,2265,2265,0
|
|
20230726,170500,151071045,2265,2265,2265,2265,0
|
|
20230726,170400,151071045,2265,2265,2265,2265,0
|
|
20230726,170300,151071045,2265,2265,2265,2265,0
|
|
20230726,170200,151071045,2265,2265,2265,2265,1889
|
|
20230726,170100,151071045,2265,2265,2265,2265,0
|
|
20230726,170000,151071045,2265,2265,2265,2265,0
|
|
20230726,165900,151071045,2265,2265,2265,2265,0
|
|
20230726,165800,151071045,2265,2265,2265,2265,0
|
|
20230726,165700,151071045,2265,2265,2265,2265,0
|
|
20230726,165600,151071045,2265,2265,2265,2265,0
|
|
20230726,165500,151071045,2265,2265,2265,2265,0
|
|
20230726,165400,151071045,2265,2265,2265,2265,0
|
|
20230726,165300,151071045,2265,2265,2265,2265,0
|
|
20230726,165200,151071045,2265,2265,2265,2265,0
|
|
20230726,165100,151071045,2265,2265,2265,2265,0
|
|
20230726,165000,151071045,2265,2265,2265,2265,0
|
|
20230726,164900,151071045,2265,2265,2265,2265,0
|
|
20230726,164800,151071045,2265,2265,2265,2265,0
|
|
20230726,164700,151071045,2265,2265,2265,2265,0
|
|
20230726,164600,151071045,2265,2265,2265,2265,0
|
|
20230726,164500,151071045,2265,2265,2265,2265,0
|
|
20230726,164400,151071045,2265,2265,2265,2265,0
|
|
20230726,164300,151071045,2265,2265,2265,2265,0
|
|
20230726,164200,151071045,2265,2265,2265,2265,0
|
|
20230726,164100,151071045,2265,2265,2265,2265,0
|
|
20230726,164000,151071045,2265,2265,2265,2265,0
|
|
20230726,163900,151071045,2265,2265,2265,2265,0
|
|
20230726,163800,151071045,2265,2265,2265,2265,0
|
|
20230726,163700,151071045,2265,2265,2265,2265,0
|
|
20230726,163600,151071045,2265,2265,2265,2265,0
|
|
20230726,163500,151071045,2265,2265,2265,2265,0
|
|
20230726,163400,151071045,2265,2265,2265,2265,0
|
|
20230726,163300,151071045,2265,2265,2265,2265,0
|
|
20230726,163200,151071045,2265,2265,2265,2265,1889
|
|
20230726,163100,151071045,2265,2265,2265,2265,0
|
|
20230726,163000,151071045,2265,2265,2265,2265,0
|
|
20230726,162900,151071045,2265,2265,2265,2265,0
|
|
20230726,162800,151071045,2265,2265,2265,2265,0
|
|
20230726,162700,151071045,2265,2265,2265,2265,0
|
|
20230726,162600,151071045,2265,2265,2265,2265,0
|
|
20230726,162500,151071045,2265,2265,2265,2265,0
|
|
20230726,162400,151071045,2265,2265,2265,2265,0
|
|
20230726,162300,151071045,2265,2265,2265,2265,0
|
|
20230726,162200,151071045,2265,2265,2265,2265,0
|
|
20230726,162100,151071045,2265,2265,2265,2265,0
|
|
20230726,162000,151071045,2265,2265,2265,2265,0
|
|
20230726,161900,151071045,2265,2265,2265,2265,0
|
|
20230726,161800,151071045,2265,2265,2265,2265,0
|
|
20230726,161700,151071045,2265,2265,2265,2265,0
|
|
20230726,161600,151071045,2265,2265,2265,2265,0
|
|
20230726,161500,151071045,2265,2265,2265,2265,0
|
|
20230726,161400,151071045,2265,2265,2265,2265,0
|
|
20230726,161300,151071045,2265,2265,2265,2265,0
|
|
20230726,161200,151071045,2265,2265,2265,2265,0
|
|
20230726,161100,151071045,2265,2265,2265,2265,0
|
|
20230726,161000,151071045,2265,2265,2265,2265,0
|
|
20230726,160900,151071045,2265,2265,2265,2265,0
|
|
20230726,160800,151071045,2265,2265,2265,2265,0
|
|
20230726,160700,151071045,2265,2265,2265,2265,0
|
|
20230726,160600,151071045,2265,2265,2265,2265,0
|
|
20230726,160500,151071045,2265,2265,2265,2265,0
|
|
20230726,160400,151071045,2265,2265,2265,2265,0
|
|
20230726,160300,151071045,2265,2265,2265,2265,0
|
|
20230726,160200,151071045,2265,2265,2265,2265,1889
|
|
20230726,160100,151071045,2265,2265,2265,2265,0
|
|
20230726,160000,151071045,2265,2265,2265,2265,0
|
|
20230726,155900,151071045,2265,2265,2265,2265,0
|
|
20230726,155800,151071045,2265,2265,2265,2265,0
|
|
20230726,155700,151071045,2265,2265,2265,2265,0
|
|
20230726,155600,151071045,2265,2265,2265,2265,0
|
|
20230726,155500,151071045,2265,2265,2265,2265,0
|
|
20230726,155400,151071045,2265,2265,2265,2265,0
|
|
20230726,155300,151071045,2265,2265,2265,2265,0
|
|
20230726,155200,151071045,2265,2265,2265,2265,0
|
|
20230726,155100,151071045,2265,2265,2265,2265,0
|
|
20230726,155000,151071045,2265,2265,2265,2265,0
|
|
20230726,154900,151071045,2265,2265,2265,2265,0
|
|
20230726,154800,151071045,2265,2265,2265,2265,0
|
|
20230726,154700,151071045,2265,2265,2265,2265,0
|
|
20230726,154600,151071045,2265,2265,2265,2265,0
|
|
20230726,154500,151071045,2265,2265,2265,2265,0
|
|
20230726,154400,151071045,2265,2265,2265,2265,0
|
|
20230726,154300,151071045,2265,2265,2265,2265,0
|
|
20230726,154200,151071045,2265,2265,2265,2265,0
|
|
20230726,154100,151071045,2265,2265,2265,2265,0
|
|
20230726,154000,151071045,2265,2265,2265,2265,0
|
|
20230726,153900,151071045,2265,2265,2265,2265,0
|
|
20230726,153800,151071045,2265,2265,2265,2265,0
|
|
20230726,153700,151071045,2265,2265,2265,2265,0
|
|
20230726,153600,151071045,2265,2265,2265,2265,0
|
|
20230726,153500,151071045,2265,2265,2265,2265,0
|
|
20230726,153400,151071045,2265,2265,2265,2265,0
|
|
20230726,153300,151071045,2265,2265,2265,2265,0
|
|
20230726,153200,151071045,2265,2265,2265,2265,1889
|
|
20230726,153100,151071045,2265,2265,2265,2265,0
|
|
20230726,153000,151071045,2265,2265,2265,2265,1889
|
|
20230726,152900,146792460,2265,2265,2265,2265,0
|
|
20230726,152800,146792460,2265,2265,2265,2265,0
|
|
20230726,152700,146792460,2265,2265,2265,2265,0
|
|
20230726,152600,146792460,2265,2265,2265,2265,0
|
|
20230726,152500,146792460,2265,2265,2265,2265,0
|
|
20230726,152400,146792460,2265,2265,2265,2265,0
|
|
20230726,152300,146792460,2265,2265,2265,2265,0
|
|
20230726,152200,146792460,2265,2265,2265,2265,0
|
|
20230726,152100,146792460,2265,2265,2265,2265,0
|
|
20230726,152000,146792460,2265,2265,2265,2265,0
|
|
20230726,151900,146792460,2265,2270,2305,2265,41
|
|
20230726,151800,146699010,2265,2270,2270,2265,881
|
|
20230726,151700,144699265,2265,2270,2270,2265,204
|
|
20230726,151600,144236195,2270,2275,2330,2260,171
|
|
20230726,151500,143846670,2255,2270,2275,2255,5
|
|
20230726,151400,143835340,2270,2275,2275,2255,1115
|
|
20230726,151300,141316970,2290,2315,2315,2275,515
|
|
20230726,151200,140134210,2340,2215,2340,2210,9978
|
|
20230726,151100,117380925,2195,2230,2230,2195,25
|
|
20230726,151000,117325800,2240,2240,2240,2240,0
|
|
20230726,150900,117325800,2240,2210,2245,2205,1008
|
|
20230726,150800,115086655,2195,2205,2210,2195,1002
|
|
20230726,150700,112873250,2205,2205,2205,2205,3
|
|
20230726,150600,112866635,2210,2205,2210,2195,89
|
|
20230726,150500,112670385,2195,2195,2195,2195,0
|
|
20230726,150400,112670385,2195,2195,2195,2195,0
|
|
20230726,150300,112670385,2195,2200,2205,2195,80
|
|
20230726,150200,112494375,2195,2200,2200,2195,11
|
|
20230726,150100,112470180,2195,2200,2200,2195,17
|
|
20230726,150000,112432785,2205,2210,2210,2200,5
|
|
20230726,145900,112421760,2200,2195,2210,2190,182
|
|
20230726,145800,112021695,2195,2200,2205,2195,160
|
|
20230726,145700,111670385,2190,2200,2205,2190,1174
|
|
20230726,145600,109095035,2200,2195,2200,2195,141
|
|
20230726,145500,108785520,2185,2185,2195,2185,821
|
|
20230726,145400,106991435,2185,2190,2195,2185,114
|
|
20230726,145300,106741755,2190,2205,2205,2190,236
|
|
20230726,145200,106224190,2190,2180,2205,2180,4835
|
|
20230726,145100,95678575,2135,2135,2135,2135,0
|
|
20230726,145000,95678575,2135,2245,2245,2135,3505
|
|
20230726,144900,88049705,2245,2260,2260,2245,9
|
|
20230726,144800,88029405,2245,2260,2260,2245,2
|
|
20230726,144700,88024900,2245,2250,2260,2245,13
|
|
20230726,144600,87995625,2255,2240,2280,2205,1246
|
|
20230726,144500,85211315,2270,2290,2290,2235,2704
|
|
20230726,144400,79129845,2285,2285,2285,2285,1
|
|
20230726,144300,79127560,2290,2290,2290,2290,81
|
|
20230726,144200,78942070,2290,2290,2290,2290,1
|
|
20230726,144100,78939780,2295,2295,2295,2295,0
|
|
20230726,144000,78939780,2295,2295,2295,2295,0
|
|
20230726,143900,78939780,2295,2295,2295,2295,0
|
|
20230726,143800,78939780,2295,2295,2295,2295,1
|
|
20230726,143700,78937485,2295,2295,2295,2295,0
|
|
20230726,143600,78937485,2295,2285,2295,2285,2
|
|
20230726,143500,78932905,2295,2295,2295,2295,7
|
|
20230726,143400,78916840,2285,2285,2285,2285,0
|
|
20230726,143300,78916840,2285,2295,2295,2285,2
|
|
20230726,143200,78912260,2295,2295,2295,2295,5
|
|
20230726,143100,78900785,2285,2285,2285,2285,1
|
|
20230726,143000,78898500,2295,2285,2295,2275,23
|
|
20230726,142900,78845835,2290,2285,2290,2275,11
|
|
20230726,142800,78820670,2290,2290,2290,2285,22
|
|
20230726,142700,78770295,2275,2290,2290,2275,4
|
|
20230726,142600,78761150,2275,2275,2275,2275,1
|
|
20230726,142500,78758875,2290,2290,2290,2290,1
|
|
20230726,142400,78756585,2290,2275,2290,2275,11
|
|
20230726,142300,78731410,2290,2290,2290,2290,0
|
|
20230726,142200,78731410,2290,2290,2290,2290,1
|
|
20230726,142100,78729120,2290,2290,2290,2290,0
|
|
20230726,142000,78729120,2290,2290,2290,2290,1
|
|
20230726,141900,78726830,2290,2290,2290,2290,0
|
|
20230726,141800,78726830,2290,2290,2290,2290,0
|
|
20230726,141700,78726830,2290,2290,2290,2290,0
|
|
20230726,141600,78726830,2290,2275,2290,2275,12
|
|
20230726,141500,78699365,2290,2290,2290,2290,0
|
|
20230726,141400,78699365,2290,2290,2290,2290,0
|
|
20230726,141300,78699365,2290,2290,2290,2290,1
|
|
20230726,141200,78697075,2290,2290,2290,2290,0
|
|
20230726,141100,78697075,2290,2290,2290,2290,1
|
|
20230726,141000,78694785,2290,2275,2290,2275,2
|
|
20230726,140900,78690220,2290,2290,2290,2290,0
|
|
20230726,140800,78690220,2290,2280,2290,2280,2
|
|
20230726,140700,78685650,2290,2290,2290,2280,22
|
|
20230726,140600,78635280,2280,2290,2290,2280,16
|
|
20230726,140500,78598660,2285,2285,2290,2285,3
|
|
20230726,140400,78591800,2290,2290,2290,2285,5
|
|
20230726,140300,78580355,2295,2295,2295,2295,6
|
|
20230726,140200,78566585,2290,2290,2290,2290,1
|
|
20230726,140100,78564295,2300,2300,2300,2300,0
|
|
20230726,140000,78564295,2300,2300,2300,2300,0
|
|
20230726,135900,78564295,2300,2300,2300,2300,11
|
|
20230726,135800,78538995,2300,2300,2300,2300,0
|
|
20230726,135700,78538995,2300,2300,2300,2300,10
|
|
20230726,135600,78515995,2300,2290,2300,2290,14
|
|
20230726,135500,78483925,2300,2300,2300,2300,0
|
|
20230726,135400,78483925,2300,2295,2300,2295,12
|
|
20230726,135300,78456335,2300,2300,2305,2300,24
|
|
20230726,135200,78401040,2315,2315,2315,2315,0
|
|
20230726,135100,78401040,2315,2315,2315,2315,10
|
|
20230726,135000,78377890,2315,2315,2315,2315,0
|
|
20230726,134900,78377890,2315,2315,2315,2315,10
|
|
20230726,134800,78354740,2315,2315,2315,2315,0
|
|
20230726,134700,78354740,2315,2315,2315,2315,0
|
|
20230726,134600,78354740,2315,2315,2315,2315,10
|
|
20230726,134500,78331590,2315,2315,2315,2315,0
|
|
20230726,134400,78331590,2315,2315,2315,2315,0
|
|
20230726,134300,78331590,2315,2315,2315,2310,45
|
|
20230726,134200,78227420,2315,2300,2315,2300,5
|
|
20230726,134100,78215875,2315,2315,2315,2315,0
|
|
20230726,134000,78215875,2315,2315,2315,2315,47
|
|
20230726,133900,78107070,2300,2315,2315,2300,2
|
|
20230726,133800,78102455,2300,2315,2315,2300,12
|
|
20230726,133700,78074690,2315,2315,2315,2315,35
|
|
20230726,133600,77993665,2315,2310,2315,2310,2
|
|
20230726,133500,77989040,2315,2315,2315,2315,45
|
|
20230726,133400,77884865,2315,2315,2315,2315,0
|
|
20230726,133300,77884865,2315,2315,2315,2315,0
|
|
20230726,133200,77884865,2315,2315,2315,2315,47
|
|
20230726,133100,77776060,2315,2300,2315,2300,3
|
|
20230726,133000,77769130,2315,2315,2315,2315,10
|
|
20230726,132900,77745980,2315,2315,2315,2315,35
|
|
20230726,132800,77664955,2315,2300,2315,2300,4
|
|
20230726,132700,77655710,2315,2340,2340,2315,124
|
|
20230726,132600,77368400,2330,2330,2330,2330,35
|
|
20230726,132500,77286850,2335,2335,2335,2335,0
|
|
20230726,132400,77286850,2335,2335,2335,2335,10
|
|
20230726,132300,77263500,2335,2315,2335,2315,37
|
|
20230726,132200,77177125,2340,2330,2340,2305,20
|
|
20230726,132100,77130540,2330,2330,2330,2330,35
|
|
20230726,132000,77048990,2335,2335,2335,2335,0
|
|
20230726,131900,77048990,2335,2310,2335,2310,7
|
|
20230726,131800,77032770,2310,2305,2310,2295,49
|
|
20230726,131700,76919610,2305,2305,2305,2305,0
|
|
20230726,131600,76919610,2305,2305,2305,2305,10
|
|
20230726,131500,76896560,2305,2305,2305,2305,35
|
|
20230726,131400,76815885,2310,2310,2310,2310,0
|
|
20230726,131300,76815885,2310,2310,2310,2310,45
|
|
20230726,131200,76711935,2310,2310,2310,2310,0
|
|
20230726,131100,76711935,2310,2310,2310,2310,10
|
|
20230726,131000,76688835,2300,2300,2310,2300,104
|
|
20230726,130900,76449615,2310,2310,2310,2310,0
|
|
20230726,130800,76449615,2310,2305,2310,2305,12
|
|
20230726,130700,76421900,2310,2310,2310,2310,34
|
|
20230726,130600,76343360,2310,2305,2310,2305,15
|
|
20230726,130500,76308780,2310,2310,2310,2310,12
|
|
20230726,130400,76281060,2335,2335,2335,2335,0
|
|
20230726,130300,76281060,2335,2310,2335,2310,85
|
|
20230726,130200,76084410,2310,2310,2310,2310,34
|
|
20230726,130100,76005870,2310,2310,2310,2310,0
|
|
20230726,130000,76005870,2310,2310,2310,2310,46
|
|
20230726,125900,75899610,2310,2310,2310,2310,0
|
|
20230726,125800,75899610,2310,2310,2310,2310,0
|
|
20230726,125700,75899610,2310,2310,2310,2310,11
|
|
20230726,125600,75874200,2310,2315,2315,2310,2
|
|
20230726,125500,75869575,2300,2310,2310,2300,578
|
|
20230726,125400,74539965,2315,2310,2315,2310,11
|
|
20230726,125300,74514505,2300,2300,2300,2300,1
|
|
20230726,125200,74512205,2315,2325,2325,2315,33
|
|
20230726,125100,74435710,2305,2325,2325,2305,2
|
|
20230726,125000,74431080,2305,2320,2325,2300,1026
|
|
20230726,124900,72067460,2320,2335,2335,2320,11
|
|
20230726,124800,72041790,2320,2320,2320,2315,172
|
|
20230726,124700,71642760,2315,2320,2320,2315,12
|
|
20230726,124600,71614925,2320,2320,2330,2320,37
|
|
20230726,124500,71528745,2330,2320,2330,2320,3
|
|
20230726,124400,71521765,2330,2335,2335,2320,35
|
|
20230726,124300,71440185,2320,2320,2320,2320,1
|
|
20230726,124200,71437865,2335,2335,2335,2335,22
|
|
20230726,124100,71386495,2320,2340,2340,2320,13
|
|
20230726,124000,71356115,2320,2325,2335,2320,114
|
|
20230726,123900,71091220,2340,2320,2340,2320,192
|
|
20230726,123800,70645760,2335,2340,2340,2335,21
|
|
20230726,123700,70596690,2340,2340,2340,2320,200
|
|
20230726,123600,70131365,2350,2350,2350,2350,21
|
|
20230726,123500,70082015,2350,2350,2350,2350,12
|
|
20230726,123400,70053815,2340,2340,2340,2340,1
|
|
20230726,123300,70051475,2350,2340,2350,2340,12
|
|
20230726,123200,70023385,2340,2350,2350,2320,16
|
|
20230726,123100,69985895,2350,2350,2350,2350,12
|
|
20230726,123000,69957695,2350,2350,2350,2350,21
|
|
20230726,122900,69908345,2350,2350,2350,2350,11
|
|
20230726,122800,69882495,2350,2350,2350,2350,12
|
|
20230726,122700,69854295,2350,2350,2350,2350,23
|
|
20230726,122600,69800245,2335,2350,2350,2335,11
|
|
20230726,122500,69774410,2350,2350,2350,2335,22
|
|
20230726,122400,69722725,2335,2335,2335,2335,0
|
|
20230726,122300,69722725,2335,2350,2350,2335,24
|
|
20230726,122200,69666340,2335,2350,2350,2335,21
|
|
20230726,122100,69617005,2335,2335,2350,2335,13
|
|
20230726,122000,69586485,2350,2350,2350,2350,0
|
|
20230726,121900,69586485,2350,2350,2350,2350,11
|
|
20230726,121800,69560635,2335,2335,2335,2335,0
|
|
20230726,121700,69560635,2335,2350,2350,2335,11
|
|
20230726,121600,69534800,2350,2350,2350,2350,19
|
|
20230726,121500,69490150,2350,2350,2350,2350,10
|
|
20230726,121400,69466650,2350,2350,2350,2350,29
|
|
20230726,121300,69398500,2350,2340,2350,2340,12
|
|
20230726,121200,69370400,2350,2350,2350,2350,0
|
|
20230726,121100,69370400,2350,2345,2350,2345,29
|
|
20230726,121000,69302300,2350,2350,2350,2350,34
|
|
20230726,120900,69222400,2350,2350,2350,2350,20
|
|
20230726,120800,69175400,2350,2350,2350,2350,10
|
|
20230726,120700,69151900,2345,2345,2345,2345,5
|
|
20230726,120600,69140175,2345,2345,2345,2345,10
|
|
20230726,120500,69116725,2350,2350,2350,2350,8
|
|
20230726,120400,69097925,2340,2335,2340,2330,29
|
|
20230726,120300,69030295,2350,2350,2350,2350,10
|
|
20230726,120200,69006795,2330,2345,2350,2330,24
|
|
20230726,120100,68950540,2345,2345,2345,2345,0
|
|
20230726,120000,68950540,2345,2345,2345,2345,129
|
|
20230726,115900,68648035,2345,2345,2345,2345,0
|
|
20230726,115800,68648035,2345,2345,2345,2345,127
|
|
20230726,115700,68350220,2345,2345,2345,2345,0
|
|
20230726,115600,68350220,2345,2345,2345,2345,119
|
|
20230726,115500,68071165,2345,2345,2345,2345,128
|
|
20230726,115400,67771005,2340,2340,2340,2340,0
|
|
20230726,115300,67771005,2340,2345,2345,2340,118
|
|
20230726,115200,67494300,2345,2345,2345,2345,10
|
|
20230726,115100,67470850,2345,2345,2345,2345,118
|
|
20230726,115000,67194140,2345,2340,2345,2340,110
|
|
20230726,114900,66936240,2340,2340,2340,2340,20
|
|
20230726,114800,66889440,2340,2340,2340,2340,106
|
|
20230726,114700,66641400,2340,2340,2340,2340,121
|
|
20230726,114600,66358260,2340,2340,2340,2340,19
|
|
20230726,114500,66313800,2340,2340,2340,2340,99
|
|
20230726,114400,66082140,2340,2340,2340,2340,30
|
|
20230726,114300,66011940,2340,2325,2340,2325,99
|
|
20230726,114200,65780295,2340,2340,2340,2340,118
|
|
20230726,114100,65504175,2340,2340,2340,2340,10
|
|
20230726,114000,65480775,2340,2340,2340,2340,120
|
|
20230726,113900,65199975,2340,2340,2345,2340,129
|
|
20230726,113800,64898015,2330,2330,2330,2330,0
|
|
20230726,113700,64898015,2330,2330,2330,2330,119
|
|
20230726,113600,64620745,2330,2330,2330,2330,10
|
|
20230726,113500,64597445,2330,2330,2330,2310,119
|
|
20230726,113400,64320195,2310,2330,2330,2310,99
|
|
20230726,113300,64089545,2310,2310,2330,2310,31
|
|
20230726,113200,64017355,2325,2325,2325,2325,194
|
|
20230726,113100,63566305,2325,2320,2325,2320,34
|
|
20230726,113000,63487315,2300,2325,2325,2300,38
|
|
20230726,112900,63399105,2315,2315,2315,2315,86
|
|
20230726,112800,63200015,2315,2315,2315,2315,32
|
|
20230726,112700,63125935,2305,2305,2305,2305,1
|
|
20230726,112600,63123630,2315,2315,2315,2315,19
|
|
20230726,112500,63079645,2315,2305,2315,2305,11
|
|
20230726,112400,63054190,2315,2305,2315,2305,76
|
|
20230726,112300,62878790,2315,2315,2315,2315,7
|
|
20230726,112200,62862585,2315,2310,2315,2310,31
|
|
20230726,112100,62790865,2315,2315,2315,2315,27
|
|
20230726,112000,62728360,2300,2300,2315,2300,13
|
|
20230726,111900,62698295,2315,2315,2315,2315,12
|
|
20230726,111800,62670515,2315,2315,2315,2315,0
|
|
20230726,111700,62670515,2315,2315,2315,2315,0
|
|
20230726,111600,62670515,2315,2315,2315,2315,0
|
|
20230726,111500,62670515,2315,2315,2315,2315,1
|
|
20230726,111400,62668200,2330,2330,2330,2330,0
|
|
20230726,111300,62668200,2330,2330,2330,2330,0
|
|
20230726,111200,62668200,2330,2330,2330,2330,0
|
|
20230726,111100,62668200,2330,2330,2330,2330,0
|
|
20230726,111000,62668200,2330,2330,2330,2330,1
|
|
20230726,110900,62665870,2305,2305,2305,2305,40
|
|
20230726,110800,62573670,2330,2305,2330,2305,3
|
|
20230726,110700,62566705,2325,2325,2325,2325,0
|
|
20230726,110600,62566705,2325,2325,2325,2325,5
|
|
20230726,110500,62555080,2335,2325,2335,2300,1807
|
|
20230726,110400,58398615,2350,2350,2350,2350,0
|
|
20230726,110300,58398615,2350,2350,2350,2350,0
|
|
20230726,110200,58398615,2350,2350,2350,2350,0
|
|
20230726,110100,58398615,2350,2305,2350,2305,10000
|
|
20230726,110000,34938960,2285,2285,2285,2285,0
|
|
20230726,105900,34938960,2285,2295,2315,2285,5002
|
|
20230726,105800,23399960,2280,2280,2280,2280,0
|
|
20230726,105700,23399960,2280,2280,2280,2280,0
|
|
20230726,105600,23399960,2280,2280,2280,2280,0
|
|
20230726,105500,23399960,2280,2280,2280,2280,0
|
|
20230726,105400,23399960,2280,2280,2280,2280,1
|
|
20230726,105300,23397680,2290,2290,2290,2290,108
|
|
20230726,105200,23150360,2310,2310,2310,2310,0
|
|
20230726,105100,23150360,2310,2310,2310,2310,0
|
|
20230726,105000,23150360,2310,2310,2310,2310,0
|
|
20230726,104900,23150360,2310,2310,2310,2310,0
|
|
20230726,104800,23150360,2310,2310,2310,2310,0
|
|
20230726,104700,23150360,2310,2310,2310,2310,0
|
|
20230726,104600,23150360,2310,2275,2310,2275,103
|
|
20230726,104500,22916000,2280,2285,2285,2280,65
|
|
20230726,104400,22767795,2280,2280,2280,2280,0
|
|
20230726,104300,22767795,2280,2280,2280,2280,0
|
|
20230726,104200,22767795,2280,2280,2280,2280,0
|
|
20230726,104100,22767795,2280,2290,2290,2280,4
|
|
20230726,104000,22758650,2295,2295,2295,2295,0
|
|
20230726,103900,22758650,2295,2295,2295,2295,0
|
|
20230726,103800,22758650,2295,2295,2295,2295,0
|
|
20230726,103700,22758650,2295,2295,2295,2295,152
|
|
20230726,103600,22409810,2305,2305,2305,2305,1
|
|
20230726,103500,22407505,2295,2305,2305,2295,502
|
|
20230726,103400,21255220,2330,2330,2330,2330,0
|
|
20230726,103300,21255220,2330,2330,2330,2330,2
|
|
20230726,103200,21250560,2300,2300,2300,2300,0
|
|
20230726,103100,21250560,2300,2310,2310,2300,70
|
|
20230726,103000,21089545,2300,2300,2300,2300,0
|
|
20230726,102900,21089545,2300,2300,2300,2300,0
|
|
20230726,102800,21089545,2300,2310,2310,2300,112
|
|
20230726,102700,20831930,2300,2315,2315,2300,4
|
|
20230726,102600,20822700,2325,2305,2325,2300,5
|
|
20230726,102500,20811120,2330,2305,2330,2305,4
|
|
20230726,102400,20801830,2300,2305,2305,2300,1156
|
|
20230726,102300,18143025,2300,2300,2300,2300,0
|
|
20230726,102200,18143025,2300,2300,2300,2300,498
|
|
20230726,102100,16997625,2300,2300,2300,2300,0
|
|
20230726,102000,16997625,2300,2300,2300,2300,0
|
|
20230726,101900,16997625,2300,2300,2300,2300,139
|
|
20230726,101800,16677925,2300,2300,2300,2300,3
|
|
20230726,101700,16671025,2300,2300,2300,2300,97
|
|
20230726,101600,16447925,2300,2300,2300,2300,0
|
|
20230726,101500,16447925,2300,2300,2300,2300,1
|
|
20230726,101400,16445625,2305,2305,2305,2305,1
|
|
20230726,101300,16443320,2300,2300,2300,2300,0
|
|
20230726,101200,16443320,2300,2300,2300,2300,0
|
|
20230726,101100,16443320,2300,2300,2300,2300,602
|
|
20230726,101000,15058720,2300,2300,2300,2300,11
|
|
20230726,100900,15033420,2300,2300,2300,2300,0
|
|
20230726,100800,15033420,2300,2300,2300,2300,0
|
|
20230726,100700,15033420,2300,2305,2305,2300,881
|
|
20230726,100600,13002720,2300,2305,2305,2300,702
|
|
20230726,100500,11384620,2305,2305,2305,2305,0
|
|
20230726,100400,11384620,2305,2305,2305,2305,0
|
|
20230726,100300,11384620,2305,2305,2305,2305,0
|
|
20230726,100200,11384620,2305,2305,2305,2305,0
|
|
20230726,100100,11384620,2305,2305,2305,2305,1
|
|
20230726,100000,11382315,2310,2310,2310,2310,0
|
|
20230726,095900,11382315,2310,2310,2310,2310,0
|
|
20230726,095800,11382315,2310,2310,2310,2310,30
|
|
20230726,095700,11313015,2325,2310,2325,2310,2
|
|
20230726,095600,11308380,2325,2310,2325,2310,363
|
|
20230726,095500,10469835,2310,2320,2320,2310,147
|
|
20230726,095400,10130255,2315,2315,2315,2315,14
|
|
20230726,095300,10097845,2310,2310,2310,2310,1
|
|
20230726,095200,10095535,2315,2315,2315,2315,9
|
|
20230726,095100,10074700,2315,2320,2320,2315,201
|
|
20230726,095000,9609340,2330,2320,2330,2320,96
|
|
20230726,094900,9386610,2330,2330,2330,2330,0
|
|
20230726,094800,9386610,2330,2330,2330,2330,1
|
|
20230726,094700,9384280,2320,2325,2330,2320,17
|
|
20230726,094600,9344755,2330,2320,2330,2320,130
|
|
20230726,094500,9043100,2325,2325,2325,2325,110
|
|
20230726,094400,8787350,2330,2330,2330,2330,28
|
|
20230726,094300,8722110,2330,2330,2330,2330,0
|
|
20230726,094200,8722110,2330,2330,2330,2330,0
|
|
20230726,094100,8722110,2330,2330,2330,2330,0
|
|
20230726,094000,8722110,2330,2330,2330,2330,1
|
|
20230726,093900,8719780,2335,2335,2335,2335,1
|
|
20230726,093800,8717445,2330,2330,2330,2330,0
|
|
20230726,093700,8717445,2330,2330,2330,2330,0
|
|
20230726,093600,8717445,2330,2335,2335,2330,113
|
|
20230726,093500,8453595,2335,2335,2335,2335,0
|
|
20230726,093400,8453595,2335,2345,2360,2335,3
|
|
20230726,093300,8446555,2360,2345,2360,2345,2
|
|
20230726,093200,8441850,2330,2330,2330,2330,0
|
|
20230726,093100,8441850,2330,2340,2360,2330,72
|
|
20230726,093000,8272910,2330,2330,2345,2325,68
|
|
20230726,092900,8113810,2315,2330,2340,2315,7
|
|
20230726,092800,8097525,2320,2320,2320,2320,0
|
|
20230726,092700,8097525,2320,2335,2340,2320,7
|
|
20230726,092600,8081215,2320,2330,2330,2320,3
|
|
20230726,092500,8074235,2340,2340,2340,2340,0
|
|
20230726,092400,8074235,2340,2340,2340,2340,0
|
|
20230726,092300,8074235,2340,2305,2340,2305,210
|
|
20230726,092200,7589685,2320,2335,2335,2320,310
|
|
20230726,092100,6869335,2340,2340,2340,2340,0
|
|
20230726,092000,6869335,2340,2330,2340,2330,4
|
|
20230726,091900,6860000,2340,2340,2340,2340,1
|
|
20230726,091800,6857660,2320,2320,2320,2320,0
|
|
20230726,091700,6857660,2320,2320,2320,2320,0
|
|
20230726,091600,6857660,2320,2340,2340,2320,3
|
|
20230726,091500,6850660,2320,2320,2320,2320,0
|
|
20230726,091400,6850660,2320,2320,2320,2320,0
|
|
20230726,091300,6850660,2320,2320,2320,2320,0
|
|
20230726,091200,6850660,2320,2320,2320,2320,90
|
|
20230726,091100,6641860,2300,2320,2320,2300,3
|
|
20230726,091000,6634920,2300,2300,2300,2300,1
|
|
20230726,090900,6632620,2325,2325,2325,2300,4
|
|
20230726,090800,6623345,2300,2315,2315,2300,1118
|
|
20230726,090700,4040610,2320,2325,2325,2320,106
|
|
20230726,090600,3794665,2325,2325,2325,2325,0
|
|
20230726,090500,3794665,2325,2325,2325,2325,10
|
|
20230726,090400,3771415,2325,2350,2350,2325,387
|
|
20230726,090300,2869690,2330,2345,2345,2330,3
|
|
20230726,090200,2862670,2330,2335,2335,2330,23
|
|
20230726,090100,2808970,2335,2335,2335,2335,0
|
|
20230726,090000,2808970,2335,2370,2370,2335,1187
|