617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191400,1031699025,2295,2295,2295,2295,2225
|
|
20230726,191300,1031699025,2295,2295,2295,2295,0
|
|
20230726,191200,1031699025,2295,2295,2295,2295,0
|
|
20230726,191100,1031699025,2295,2295,2295,2295,0
|
|
20230726,191000,1031699025,2295,2295,2295,2295,0
|
|
20230726,190900,1031699025,2295,2295,2295,2295,0
|
|
20230726,190800,1031699025,2295,2295,2295,2295,0
|
|
20230726,190700,1031699025,2295,2295,2295,2295,0
|
|
20230726,190600,1031699025,2295,2295,2295,2295,0
|
|
20230726,190500,1031699025,2295,2295,2295,2295,0
|
|
20230726,190400,1031699025,2295,2295,2295,2295,0
|
|
20230726,190300,1031699025,2295,2295,2295,2295,0
|
|
20230726,190200,1031699025,2295,2295,2295,2295,0
|
|
20230726,190100,1031699025,2295,2295,2295,2295,0
|
|
20230726,190000,1031699025,2295,2295,2295,2295,0
|
|
20230726,185900,1031699025,2295,2295,2295,2295,0
|
|
20230726,185800,1031699025,2295,2295,2295,2295,0
|
|
20230726,185700,1031699025,2295,2295,2295,2295,0
|
|
20230726,185600,1031699025,2295,2295,2295,2295,0
|
|
20230726,185500,1031699025,2295,2295,2295,2295,0
|
|
20230726,185400,1031699025,2295,2295,2295,2295,0
|
|
20230726,185300,1031699025,2295,2295,2295,2295,0
|
|
20230726,185200,1031699025,2295,2295,2295,2295,0
|
|
20230726,185100,1031699025,2295,2295,2295,2295,0
|
|
20230726,185000,1031699025,2295,2295,2295,2295,0
|
|
20230726,184900,1031699025,2295,2295,2295,2295,0
|
|
20230726,184800,1031699025,2295,2295,2295,2295,0
|
|
20230726,184700,1031699025,2295,2295,2295,2295,0
|
|
20230726,184600,1031699025,2295,2295,2295,2295,0
|
|
20230726,184500,1031699025,2295,2295,2295,2295,0
|
|
20230726,184400,1031699025,2295,2295,2295,2295,2225
|
|
20230726,184300,1031699025,2295,2295,2295,2295,0
|
|
20230726,184200,1031699025,2295,2295,2295,2295,0
|
|
20230726,184100,1031699025,2295,2295,2295,2295,0
|
|
20230726,184000,1031699025,2295,2295,2295,2295,0
|
|
20230726,183900,1031699025,2295,2295,2295,2295,0
|
|
20230726,183800,1031699025,2295,2295,2295,2295,0
|
|
20230726,183700,1031699025,2295,2295,2295,2295,0
|
|
20230726,183600,1031699025,2295,2295,2295,2295,0
|
|
20230726,183500,1031699025,2295,2295,2295,2295,0
|
|
20230726,183400,1031699025,2295,2295,2295,2295,0
|
|
20230726,183300,1031699025,2295,2295,2295,2295,0
|
|
20230726,183200,1031699025,2295,2295,2295,2295,0
|
|
20230726,183100,1031699025,2295,2295,2295,2295,0
|
|
20230726,183000,1031699025,2295,2295,2295,2295,0
|
|
20230726,182900,1031699025,2295,2295,2295,2295,0
|
|
20230726,182800,1031699025,2295,2295,2295,2295,0
|
|
20230726,182700,1031699025,2295,2295,2295,2295,0
|
|
20230726,182600,1031699025,2295,2295,2295,2295,0
|
|
20230726,182500,1031699025,2295,2295,2295,2295,0
|
|
20230726,182400,1031699025,2295,2295,2295,2295,0
|
|
20230726,182300,1031699025,2295,2295,2295,2295,0
|
|
20230726,182200,1031699025,2295,2295,2295,2295,0
|
|
20230726,182100,1031699025,2295,2295,2295,2295,0
|
|
20230726,182000,1031699025,2295,2295,2295,2295,0
|
|
20230726,181900,1031699025,2295,2295,2295,2295,0
|
|
20230726,181800,1031699025,2295,2295,2295,2295,0
|
|
20230726,181700,1031699025,2295,2295,2295,2295,0
|
|
20230726,181600,1031699025,2295,2295,2295,2295,0
|
|
20230726,181500,1031699025,2295,2295,2295,2295,0
|
|
20230726,181400,1031699025,2295,2295,2295,2295,2225
|
|
20230726,181300,1031699025,2295,2295,2295,2295,0
|
|
20230726,181200,1031699025,2295,2295,2295,2295,0
|
|
20230726,181100,1031699025,2295,2295,2295,2295,0
|
|
20230726,181000,1031699025,2295,2295,2295,2295,0
|
|
20230726,180900,1031699025,2295,2295,2295,2295,0
|
|
20230726,180800,1031699025,2295,2295,2295,2295,0
|
|
20230726,180700,1031699025,2295,2295,2295,2295,0
|
|
20230726,180600,1031699025,2295,2295,2295,2295,0
|
|
20230726,180500,1031699025,2295,2295,2295,2295,0
|
|
20230726,180400,1031699025,2295,2295,2295,2295,0
|
|
20230726,180300,1031699025,2295,2295,2295,2295,0
|
|
20230726,180200,1031699025,2295,2295,2295,2295,0
|
|
20230726,180100,1031699025,2295,2295,2295,2295,0
|
|
20230726,180000,1031699025,2295,2295,2295,2295,0
|
|
20230726,175900,1031699025,2295,2295,2295,2295,0
|
|
20230726,175800,1031699025,2295,2295,2295,2295,0
|
|
20230726,175700,1031699025,2295,2295,2295,2295,0
|
|
20230726,175600,1031699025,2295,2295,2295,2295,0
|
|
20230726,175500,1031699025,2295,2295,2295,2295,0
|
|
20230726,175400,1031699025,2295,2295,2295,2295,0
|
|
20230726,175300,1031699025,2295,2295,2295,2295,0
|
|
20230726,175200,1031699025,2295,2295,2295,2295,0
|
|
20230726,175100,1031699025,2295,2295,2295,2295,0
|
|
20230726,175000,1031699025,2295,2295,2295,2295,0
|
|
20230726,174900,1031699025,2295,2295,2295,2295,0
|
|
20230726,174800,1031699025,2295,2295,2295,2295,0
|
|
20230726,174700,1031699025,2295,2295,2295,2295,0
|
|
20230726,174600,1031699025,2295,2295,2295,2295,0
|
|
20230726,174500,1031699025,2295,2295,2295,2295,0
|
|
20230726,174400,1031699025,2295,2295,2295,2295,2225
|
|
20230726,174300,1031699025,2295,2295,2295,2295,0
|
|
20230726,174200,1031699025,2295,2295,2295,2295,0
|
|
20230726,174100,1031699025,2295,2295,2295,2295,0
|
|
20230726,174000,1031699025,2295,2295,2295,2295,0
|
|
20230726,173900,1031699025,2295,2295,2295,2295,0
|
|
20230726,173800,1031699025,2295,2295,2295,2295,0
|
|
20230726,173700,1031699025,2295,2295,2295,2295,0
|
|
20230726,173600,1031699025,2295,2295,2295,2295,0
|
|
20230726,173500,1031699025,2295,2295,2295,2295,0
|
|
20230726,173400,1031699025,2295,2295,2295,2295,0
|
|
20230726,173300,1031699025,2295,2295,2295,2295,0
|
|
20230726,173200,1031699025,2295,2295,2295,2295,0
|
|
20230726,173100,1031699025,2295,2295,2295,2295,0
|
|
20230726,173000,1031699025,2295,2295,2295,2295,0
|
|
20230726,172900,1031699025,2295,2295,2295,2295,0
|
|
20230726,172800,1031699025,2295,2295,2295,2295,0
|
|
20230726,172700,1031699025,2295,2295,2295,2295,0
|
|
20230726,172600,1031699025,2295,2295,2295,2295,0
|
|
20230726,172500,1031699025,2295,2295,2295,2295,0
|
|
20230726,172400,1031699025,2295,2295,2295,2295,0
|
|
20230726,172300,1031699025,2295,2295,2295,2295,0
|
|
20230726,172200,1031699025,2295,2295,2295,2295,0
|
|
20230726,172100,1031699025,2295,2295,2295,2295,0
|
|
20230726,172000,1031699025,2295,2295,2295,2295,0
|
|
20230726,171900,1031699025,2295,2295,2295,2295,0
|
|
20230726,171800,1031699025,2295,2295,2295,2295,0
|
|
20230726,171700,1031699025,2295,2295,2295,2295,0
|
|
20230726,171600,1031699025,2295,2295,2295,2295,0
|
|
20230726,171500,1031699025,2295,2295,2295,2295,0
|
|
20230726,171400,1031699025,2295,2295,2295,2295,2225
|
|
20230726,171300,1031699025,2295,2295,2295,2295,0
|
|
20230726,171200,1031699025,2295,2295,2295,2295,0
|
|
20230726,171100,1031699025,2295,2295,2295,2295,0
|
|
20230726,171000,1031699025,2295,2295,2295,2295,0
|
|
20230726,170900,1031699025,2295,2295,2295,2295,0
|
|
20230726,170800,1031699025,2295,2295,2295,2295,0
|
|
20230726,170700,1031699025,2295,2295,2295,2295,0
|
|
20230726,170600,1031699025,2295,2295,2295,2295,0
|
|
20230726,170500,1031699025,2295,2295,2295,2295,0
|
|
20230726,170400,1031699025,2295,2295,2295,2295,0
|
|
20230726,170300,1031699025,2295,2295,2295,2295,0
|
|
20230726,170200,1031699025,2295,2295,2295,2295,0
|
|
20230726,170100,1031699025,2295,2295,2295,2295,0
|
|
20230726,170000,1031699025,2295,2295,2295,2295,0
|
|
20230726,165900,1031699025,2295,2295,2295,2295,0
|
|
20230726,165800,1031699025,2295,2295,2295,2295,0
|
|
20230726,165700,1031699025,2295,2295,2295,2295,0
|
|
20230726,165600,1031699025,2295,2295,2295,2295,0
|
|
20230726,165500,1031699025,2295,2295,2295,2295,0
|
|
20230726,165400,1031699025,2295,2295,2295,2295,0
|
|
20230726,165300,1031699025,2295,2295,2295,2295,0
|
|
20230726,165200,1031699025,2295,2295,2295,2295,0
|
|
20230726,165100,1031699025,2295,2295,2295,2295,0
|
|
20230726,165000,1031699025,2295,2295,2295,2295,0
|
|
20230726,164900,1031699025,2295,2295,2295,2295,0
|
|
20230726,164800,1031699025,2295,2295,2295,2295,0
|
|
20230726,164700,1031699025,2295,2295,2295,2295,0
|
|
20230726,164600,1031699025,2295,2295,2295,2295,0
|
|
20230726,164500,1031699025,2295,2295,2295,2295,0
|
|
20230726,164400,1031699025,2295,2295,2295,2295,2225
|
|
20230726,164300,1031699025,2295,2295,2295,2295,0
|
|
20230726,164200,1031699025,2295,2295,2295,2295,0
|
|
20230726,164100,1031699025,2295,2295,2295,2295,0
|
|
20230726,164000,1031699025,2295,2295,2295,2295,0
|
|
20230726,163900,1031699025,2295,2295,2295,2295,0
|
|
20230726,163800,1031699025,2295,2295,2295,2295,0
|
|
20230726,163700,1031699025,2295,2295,2295,2295,0
|
|
20230726,163600,1031699025,2295,2295,2295,2295,0
|
|
20230726,163500,1031699025,2295,2295,2295,2295,0
|
|
20230726,163400,1031699025,2295,2295,2295,2295,0
|
|
20230726,163300,1031699025,2295,2295,2295,2295,0
|
|
20230726,163200,1031699025,2295,2295,2295,2295,0
|
|
20230726,163100,1031699025,2295,2295,2295,2295,0
|
|
20230726,163000,1031699025,2295,2295,2295,2295,0
|
|
20230726,162900,1031699025,2295,2295,2295,2295,0
|
|
20230726,162800,1031699025,2295,2295,2295,2295,0
|
|
20230726,162700,1031699025,2295,2295,2295,2295,0
|
|
20230726,162600,1031699025,2295,2295,2295,2295,0
|
|
20230726,162500,1031699025,2295,2295,2295,2295,0
|
|
20230726,162400,1031699025,2295,2295,2295,2295,0
|
|
20230726,162300,1031699025,2295,2295,2295,2295,0
|
|
20230726,162200,1031699025,2295,2295,2295,2295,0
|
|
20230726,162100,1031699025,2295,2295,2295,2295,0
|
|
20230726,162000,1031699025,2295,2295,2295,2295,0
|
|
20230726,161900,1031699025,2295,2295,2295,2295,0
|
|
20230726,161800,1031699025,2295,2295,2295,2295,0
|
|
20230726,161700,1031699025,2295,2295,2295,2295,0
|
|
20230726,161600,1031699025,2295,2295,2295,2295,0
|
|
20230726,161500,1031699025,2295,2295,2295,2295,0
|
|
20230726,161400,1031699025,2295,2295,2295,2295,2225
|
|
20230726,161300,1031699025,2295,2295,2295,2295,0
|
|
20230726,161200,1031699025,2295,2295,2295,2295,0
|
|
20230726,161100,1031699025,2295,2295,2295,2295,0
|
|
20230726,161000,1031699025,2295,2295,2295,2295,0
|
|
20230726,160900,1031699025,2295,2295,2295,2295,0
|
|
20230726,160800,1031699025,2295,2295,2295,2295,0
|
|
20230726,160700,1031699025,2295,2295,2295,2295,0
|
|
20230726,160600,1031699025,2295,2295,2295,2295,0
|
|
20230726,160500,1031699025,2295,2295,2295,2295,0
|
|
20230726,160400,1031699025,2295,2295,2295,2295,0
|
|
20230726,160300,1031699025,2295,2295,2295,2295,0
|
|
20230726,160200,1031699025,2295,2295,2295,2295,0
|
|
20230726,160100,1031699025,2295,2295,2295,2295,0
|
|
20230726,160000,1031699025,2295,2295,2295,2295,0
|
|
20230726,155900,1031699025,2295,2295,2295,2295,0
|
|
20230726,155800,1031699025,2295,2295,2295,2295,0
|
|
20230726,155700,1031699025,2295,2295,2295,2295,0
|
|
20230726,155600,1031699025,2295,2295,2295,2295,0
|
|
20230726,155500,1031699025,2295,2295,2295,2295,0
|
|
20230726,155400,1031699025,2295,2295,2295,2295,0
|
|
20230726,155300,1031699025,2295,2295,2295,2295,0
|
|
20230726,155200,1031699025,2295,2295,2295,2295,0
|
|
20230726,155100,1031699025,2295,2295,2295,2295,0
|
|
20230726,155000,1031699025,2295,2295,2295,2295,0
|
|
20230726,154900,1031699025,2295,2295,2295,2295,0
|
|
20230726,154800,1031699025,2295,2295,2295,2295,0
|
|
20230726,154700,1031699025,2295,2295,2295,2295,0
|
|
20230726,154600,1031699025,2295,2295,2295,2295,0
|
|
20230726,154500,1031699025,2295,2295,2295,2295,0
|
|
20230726,154400,1031699025,2295,2295,2295,2295,2225
|
|
20230726,154300,1031699025,2295,2295,2295,2295,0
|
|
20230726,154200,1031699025,2295,2295,2295,2295,0
|
|
20230726,154100,1031699025,2295,2295,2295,2295,0
|
|
20230726,154000,1031699025,2295,2295,2295,2295,0
|
|
20230726,153900,1031699025,2295,2295,2295,2295,0
|
|
20230726,153800,1031699025,2295,2295,2295,2295,0
|
|
20230726,153700,1031699025,2295,2295,2295,2295,0
|
|
20230726,153600,1031699025,2295,2295,2295,2295,0
|
|
20230726,153500,1031699025,2295,2295,2295,2295,0
|
|
20230726,153400,1031699025,2295,2295,2295,2295,0
|
|
20230726,153300,1031699025,2295,2295,2295,2295,0
|
|
20230726,153200,1031699025,2295,2295,2295,2295,0
|
|
20230726,153100,1031699025,2295,2295,2295,2295,0
|
|
20230726,153000,1031699025,2295,2295,2295,2295,2225
|
|
20230726,152900,1026592650,2295,2295,2295,2295,0
|
|
20230726,152800,1026592650,2295,2295,2295,2295,0
|
|
20230726,152700,1026592650,2295,2295,2295,2295,0
|
|
20230726,152600,1026592650,2295,2295,2295,2295,0
|
|
20230726,152500,1026592650,2295,2295,2295,2295,0
|
|
20230726,152400,1026592650,2295,2295,2295,2295,0
|
|
20230726,152300,1026592650,2295,2295,2295,2295,0
|
|
20230726,152200,1026592650,2295,2295,2295,2295,0
|
|
20230726,152100,1026592650,2295,2295,2295,2295,0
|
|
20230726,152000,1026592650,2295,2295,2295,2295,0
|
|
20230726,151900,1026592650,2295,2295,2295,2290,56
|
|
20230726,151800,1026464205,2290,2290,2290,2285,1630
|
|
20230726,151700,1022731710,2290,2290,2290,2290,16
|
|
20230726,151600,1022695070,2290,2285,2290,2285,2332
|
|
20230726,151500,1017356440,2285,2285,2285,2285,3
|
|
20230726,151400,1017349585,2280,2285,2290,2280,1699
|
|
20230726,151300,1013467380,2285,2280,2285,2280,1112
|
|
20230726,151200,1010931945,2280,2285,2285,2280,1506
|
|
20230726,151100,1007498235,2285,2285,2285,2285,303
|
|
20230726,151000,1006805880,2280,2275,2280,2275,4328
|
|
20230726,150900,996943855,2275,2280,2280,2270,300
|
|
20230726,150800,996261400,2280,2280,2280,2280,120
|
|
20230726,150700,995987800,2280,2280,2280,2280,441
|
|
20230726,150600,994982320,2280,2280,2280,2280,0
|
|
20230726,150500,994982320,2280,2275,2280,2275,7
|
|
20230726,150400,994966390,2280,2280,2280,2280,0
|
|
20230726,150300,994966390,2280,2280,2280,2280,504
|
|
20230726,150200,993817270,2280,2285,2285,2270,9133
|
|
20230726,150100,973068140,2280,2280,2280,2280,1244
|
|
20230726,150000,970231820,2280,2285,2285,2280,106
|
|
20230726,145900,969989980,2290,2290,2290,2290,20
|
|
20230726,145800,969944180,2285,2285,2285,2285,745
|
|
20230726,145700,968241855,2285,2285,2285,2285,240
|
|
20230726,145600,967693455,2290,2290,2290,2290,5
|
|
20230726,145500,967682005,2290,2290,2290,2290,79
|
|
20230726,145400,967501095,2285,2285,2285,2285,21
|
|
20230726,145300,967453110,2290,2290,2290,2290,0
|
|
20230726,145200,967453110,2290,2290,2290,2290,0
|
|
20230726,145100,967453110,2290,2290,2290,2290,250
|
|
20230726,145000,966880610,2290,2290,2290,2290,0
|
|
20230726,144900,966880610,2290,2290,2290,2290,0
|
|
20230726,144800,966880610,2290,2290,2290,2290,1
|
|
20230726,144700,966878320,2290,2290,2290,2290,4
|
|
20230726,144600,966869160,2285,2285,2285,2285,1
|
|
20230726,144500,966866875,2290,2290,2290,2290,0
|
|
20230726,144400,966866875,2290,2290,2290,2290,1
|
|
20230726,144300,966864585,2295,2290,2295,2290,2
|
|
20230726,144200,966860000,2295,2290,2295,2290,2174
|
|
20230726,144100,961881535,2290,2290,2290,2290,26
|
|
20230726,144000,961821995,2290,2290,2290,2290,0
|
|
20230726,143900,961821995,2290,2290,2290,2290,0
|
|
20230726,143800,961821995,2290,2290,2290,2290,0
|
|
20230726,143700,961821995,2290,2280,2295,2280,14
|
|
20230726,143600,961790020,2295,2295,2295,2290,1005
|
|
20230726,143500,959484490,2295,2275,2295,2275,3002
|
|
20230726,143400,952654900,2270,2300,2300,2270,2001
|
|
20230726,143300,948094925,2300,2300,2300,2300,0
|
|
20230726,143200,948094925,2300,2300,2300,2300,50
|
|
20230726,143100,947979925,2300,2300,2300,2300,0
|
|
20230726,143000,947979925,2300,2300,2300,2300,1
|
|
20230726,142900,947977625,2300,2295,2300,2285,1007
|
|
20230726,142800,945676510,2300,2300,2300,2300,0
|
|
20230726,142700,945676510,2300,2300,2300,2300,1
|
|
20230726,142600,945674210,2295,2295,2300,2295,452
|
|
20230726,142500,944636570,2285,2285,2285,2285,59
|
|
20230726,142400,944501755,2285,2285,2285,2285,1
|
|
20230726,142300,944499470,2285,2285,2285,2285,0
|
|
20230726,142200,944499470,2285,2280,2285,2270,1010
|
|
20230726,142100,942205665,2285,2290,2290,2285,2
|
|
20230726,142000,942201090,2295,2295,2295,2295,0
|
|
20230726,141900,942201090,2295,2295,2295,2295,1
|
|
20230726,141800,942198795,2290,2290,2290,2290,1500
|
|
20230726,141700,938763795,2295,2280,2295,2280,6298
|
|
20230726,141600,924385290,2280,2265,2280,2265,104
|
|
20230726,141500,924148230,2265,2265,2265,2265,0
|
|
20230726,141400,924148230,2265,2270,2270,2265,32
|
|
20230726,141300,924075745,2265,2275,2275,2265,892
|
|
20230726,141200,922051045,2265,2265,2265,2265,0
|
|
20230726,141100,922051045,2265,2270,2270,2265,6000
|
|
20230726,141000,908451325,2270,2270,2270,2270,456
|
|
20230726,140900,907416205,2270,2275,2275,2270,9428
|
|
20230726,140800,886012745,2275,2275,2275,2275,1022
|
|
20230726,140700,883687695,2275,2275,2275,2275,0
|
|
20230726,140600,883687695,2275,2275,2280,2275,1494
|
|
20230726,140500,880288615,2275,2280,2280,2275,3
|
|
20230726,140400,880281780,2285,2290,2290,2285,176
|
|
20230726,140300,879879615,2285,2280,2290,2275,2234
|
|
20230726,140200,874775230,2285,2270,2285,2270,2742
|
|
20230726,140100,868533625,2275,2270,2275,2270,1109
|
|
20230726,140000,866016140,2270,2265,2270,2265,5870
|
|
20230726,135900,852720585,2270,2270,2270,2270,10
|
|
20230726,135800,852697885,2270,2275,2275,2270,3449
|
|
20230726,135700,844868645,2275,2275,2275,2270,36
|
|
20230726,135600,844786870,2275,2275,2275,2275,263
|
|
20230726,135500,844188545,2280,2280,2280,2275,4567
|
|
20230726,135400,833785720,2285,2280,2285,2280,1824
|
|
20230726,135300,829626980,2280,2275,2280,2275,204
|
|
20230726,135200,829162110,2280,2280,2280,2280,151
|
|
20230726,135100,828817830,2275,2275,2275,2275,377
|
|
20230726,135000,827960155,2275,2275,2275,2270,344
|
|
20230726,134900,827177860,2270,2275,2275,2270,861
|
|
20230726,134800,825222505,2280,2280,2280,2280,3
|
|
20230726,134700,825215665,2280,2280,2280,2280,0
|
|
20230726,134600,825215665,2280,2275,2280,2275,34
|
|
20230726,134500,825138310,2280,2280,2280,2280,165
|
|
20230726,134400,824762110,2280,2280,2280,2280,60
|
|
20230726,134300,824625310,2285,2270,2285,2270,501
|
|
20230726,134200,823488025,2300,2280,2300,2265,1500
|
|
20230726,134100,820058100,2275,2275,2275,2275,1000
|
|
20230726,134000,817783100,2295,2295,2300,2270,5043
|
|
20230726,133900,806317340,2295,2290,2295,2275,5500
|
|
20230726,133800,793778015,2290,2290,2290,2290,50
|
|
20230726,133700,793663515,2280,2280,2280,2280,1
|
|
20230726,133600,793661235,2295,2295,2295,2295,50
|
|
20230726,133500,793546485,2290,2290,2290,2290,0
|
|
20230726,133400,793546485,2290,2295,2295,2290,52
|
|
20230726,133300,793427395,2280,2280,2285,2280,983
|
|
20230726,133200,791186150,2280,2295,2300,2280,1143
|
|
20230726,133100,788561115,2280,2285,2285,2280,20
|
|
20230726,133000,788515495,2290,2290,2290,2290,200
|
|
20230726,132900,788057495,2285,2285,2285,2285,1656
|
|
20230726,132800,784273535,2285,2295,2295,2285,454
|
|
20230726,132700,783232595,2295,2295,2295,2295,314
|
|
20230726,132600,782511965,2300,2300,2300,2300,0
|
|
20230726,132500,782511965,2300,2305,2305,2300,311
|
|
20230726,132400,781796615,2310,2310,2310,2310,335
|
|
20230726,132300,781022765,2320,2320,2320,2320,0
|
|
20230726,132200,781022765,2320,2320,2320,2320,0
|
|
20230726,132100,781022765,2320,2320,2320,2320,1
|
|
20230726,132000,781020445,2300,2320,2320,2300,679
|
|
20230726,131900,779453165,2320,2320,2320,2320,0
|
|
20230726,131800,779453165,2320,2320,2320,2320,0
|
|
20230726,131700,779453165,2320,2320,2320,2320,0
|
|
20230726,131600,779453165,2320,2300,2320,2300,2983
|
|
20230726,131500,772565455,2295,2295,2295,2295,6141
|
|
20230726,131400,758471860,2300,2275,2300,2275,5455
|
|
20230726,131300,745992255,2270,2270,2270,2270,2091
|
|
20230726,131200,741245685,2265,2265,2265,2265,105
|
|
20230726,131100,741007860,2265,2270,2270,2265,7256
|
|
20230726,131000,724541675,2275,2275,2275,2275,5840
|
|
20230726,130900,711255675,2275,2275,2275,2275,350
|
|
20230726,130800,710459425,2275,2275,2280,2275,3213
|
|
20230726,130700,703149845,2280,2280,2280,2280,5
|
|
20230726,130600,703138445,2280,2275,2280,2275,2187
|
|
20230726,130500,698162770,2280,2275,2280,2275,109
|
|
20230726,130400,697914295,2285,2275,2285,2275,2374
|
|
20230726,130300,692513405,2275,2275,2275,2275,200
|
|
20230726,130200,692058405,2275,2280,2280,2275,1890
|
|
20230726,130100,687753715,2280,2280,2280,2280,78
|
|
20230726,130000,687575875,2280,2280,2280,2280,1
|
|
20230726,125900,687573595,2285,2285,2285,2285,100
|
|
20230726,125800,687345095,2280,2280,2280,2280,519
|
|
20230726,125700,686161775,2285,2285,2285,2285,11
|
|
20230726,125600,686136640,2285,2285,2285,2285,51
|
|
20230726,125500,686020105,2285,2280,2285,2280,13
|
|
20230726,125400,685990405,2280,2280,2280,2280,74
|
|
20230726,125300,685821685,2285,2285,2285,2285,52
|
|
20230726,125200,685702865,2280,2280,2280,2280,909
|
|
20230726,125100,683630345,2280,2280,2280,2280,1870
|
|
20230726,125000,679366745,2285,2285,2285,2285,40
|
|
20230726,124900,679275345,2285,2285,2285,2285,0
|
|
20230726,124800,679275345,2285,2285,2285,2285,5
|
|
20230726,124700,679263920,2280,2280,2280,2280,15
|
|
20230726,124600,679229720,2280,2280,2285,2280,2581
|
|
20230726,124500,673344540,2285,2285,2285,2285,340
|
|
20230726,124400,672567640,2285,2285,2285,2285,20
|
|
20230726,124300,672521940,2285,2280,2290,2280,800
|
|
20230726,124200,670693505,2280,2280,2280,2280,100
|
|
20230726,124100,670465505,2280,2280,2280,2280,250
|
|
20230726,124000,669895505,2280,2280,2280,2280,2594
|
|
20230726,123900,663981185,2280,2280,2280,2280,0
|
|
20230726,123800,663981185,2280,2280,2280,2280,58
|
|
20230726,123700,663848945,2285,2285,2285,2285,5
|
|
20230726,123600,663837520,2280,2280,2280,2280,100
|
|
20230726,123500,663609520,2285,2285,2285,2285,6
|
|
20230726,123400,663595810,2285,2285,2285,2280,4812
|
|
20230726,123300,652623355,2285,2285,2285,2285,66
|
|
20230726,123200,652472545,2285,2285,2285,2285,676
|
|
20230726,123100,650927885,2285,2290,2290,2285,1142
|
|
20230726,123000,648317665,2290,2290,2290,2290,50
|
|
20230726,122900,648203165,2285,2285,2285,2285,0
|
|
20230726,122800,648203165,2285,2280,2285,2280,1479
|
|
20230726,122700,644830795,2280,2280,2280,2280,340
|
|
20230726,122600,644055595,2280,2280,2280,2280,0
|
|
20230726,122500,644055595,2280,2280,2280,2280,956
|
|
20230726,122400,641875915,2285,2285,2285,2285,0
|
|
20230726,122300,641875915,2285,2285,2285,2285,57
|
|
20230726,122200,641745670,2285,2285,2285,2285,13
|
|
20230726,122100,641715965,2280,2285,2285,2280,337
|
|
20230726,122000,640947340,2290,2290,2290,2290,0
|
|
20230726,121900,640947340,2290,2290,2290,2290,3
|
|
20230726,121800,640940470,2280,2280,2280,2280,0
|
|
20230726,121700,640940470,2280,2280,2280,2280,0
|
|
20230726,121600,640940470,2280,2280,2280,2280,0
|
|
20230726,121500,640940470,2280,2280,2280,2280,801
|
|
20230726,121400,639114190,2280,2280,2280,2280,0
|
|
20230726,121300,639114190,2280,2280,2280,2280,0
|
|
20230726,121200,639114190,2280,2280,2280,2280,0
|
|
20230726,121100,639114190,2280,2280,2280,2280,70
|
|
20230726,121000,638954590,2280,2280,2280,2280,352
|
|
20230726,120900,638152030,2280,2280,2280,2280,1005
|
|
20230726,120800,635860630,2275,2275,2275,2275,2672
|
|
20230726,120700,629781830,2280,2280,2280,2280,127
|
|
20230726,120600,629492270,2275,2285,2285,2275,4472
|
|
20230726,120500,619290495,2285,2285,2285,2285,0
|
|
20230726,120400,619290495,2285,2285,2285,2285,0
|
|
20230726,120300,619290495,2285,2285,2285,2285,94
|
|
20230726,120200,619075705,2285,2285,2285,2285,215
|
|
20230726,120100,618584430,2285,2285,2285,2285,0
|
|
20230726,120000,618584430,2285,2285,2285,2285,0
|
|
20230726,115900,618584430,2285,2285,2285,2285,0
|
|
20230726,115800,618584430,2285,2285,2285,2285,96
|
|
20230726,115700,618365070,2285,2285,2285,2285,8
|
|
20230726,115600,618346790,2295,2295,2295,2295,0
|
|
20230726,115500,618346790,2295,2295,2295,2295,0
|
|
20230726,115400,618346790,2295,2295,2295,2295,0
|
|
20230726,115300,618346790,2295,2295,2295,2295,0
|
|
20230726,115200,618346790,2295,2285,2295,2285,81
|
|
20230726,115100,618161695,2285,2285,2285,2285,821
|
|
20230726,115000,616285710,2285,2285,2285,2285,0
|
|
20230726,114900,616285710,2285,2285,2285,2285,0
|
|
20230726,114800,616285710,2285,2285,2285,2285,270
|
|
20230726,114700,615668760,2285,2285,2285,2285,0
|
|
20230726,114600,615668760,2285,2285,2285,2285,13
|
|
20230726,114500,615639055,2280,2280,2280,2280,0
|
|
20230726,114400,615639055,2280,2285,2285,2280,1000
|
|
20230726,114300,613359035,2295,2290,2295,2280,101
|
|
20230726,114200,613128340,2295,2295,2295,2295,200
|
|
20230726,114100,612669340,2300,2300,2300,2300,1500
|
|
20230726,114000,609219340,2280,2280,2280,2280,0
|
|
20230726,113900,609219340,2280,2300,2300,2280,457
|
|
20230726,113800,608175655,2300,2300,2300,2300,50
|
|
20230726,113700,608060655,2300,2300,2300,2300,0
|
|
20230726,113600,608060655,2300,2300,2300,2300,433
|
|
20230726,113500,607064755,2280,2285,2285,2280,231
|
|
20230726,113400,606538035,2285,2285,2285,2285,0
|
|
20230726,113300,606538035,2285,2285,2285,2285,1
|
|
20230726,113200,606535750,2300,2295,2300,2295,33
|
|
20230726,113100,606459965,2295,2280,2295,2275,1277
|
|
20230726,113000,603541660,2275,2275,2275,2275,0
|
|
20230726,112900,603541660,2275,2290,2290,2275,8687
|
|
20230726,112800,583677580,2290,2290,2290,2290,320
|
|
20230726,112700,582944780,2285,2285,2285,2285,2000
|
|
20230726,112600,578374780,2275,2285,2285,2275,23
|
|
20230726,112500,578322425,2285,2285,2285,2280,2311
|
|
20230726,112400,573053290,2285,2285,2285,2285,25
|
|
20230726,112300,572996165,2290,2290,2290,2290,0
|
|
20230726,112200,572996165,2290,2285,2290,2280,463
|
|
20230726,112100,571940175,2290,2285,2290,2285,2
|
|
20230726,112000,571935600,2280,2280,2280,2280,0
|
|
20230726,111900,571935600,2280,2280,2280,2280,0
|
|
20230726,111800,571935600,2280,2280,2280,2280,0
|
|
20230726,111700,571935600,2280,2280,2280,2280,0
|
|
20230726,111600,571935600,2280,2290,2290,2280,7
|
|
20230726,111500,571919620,2290,2280,2290,2280,53
|
|
20230726,111400,571798520,2285,2285,2285,2285,1
|
|
20230726,111300,571796235,2280,2285,2285,2280,1842
|
|
20230726,111200,567596465,2280,2285,2295,2280,3121
|
|
20230726,111100,560478955,2295,2285,2295,2280,490
|
|
20230726,111000,559361165,2290,2295,2295,2290,402
|
|
20230726,110900,558438645,2280,2285,2285,2280,3
|
|
20230726,110800,558431795,2295,2285,2295,2280,730
|
|
20230726,110700,556765880,2280,2285,2300,2280,2366
|
|
20230726,110600,551364550,2290,2290,2290,2285,2326
|
|
20230726,110500,546042890,2295,2295,2295,2295,295
|
|
20230726,110400,545365865,2295,2295,2295,2295,19
|
|
20230726,110300,545322260,2300,2300,2300,2300,222
|
|
20230726,110200,544811660,2300,2300,2300,2295,653
|
|
20230726,110100,543310620,2300,2300,2300,2300,3123
|
|
20230726,110000,536127720,2295,2300,2300,2295,1199
|
|
20230726,105900,533374510,2295,2295,2295,2295,0
|
|
20230726,105800,533374510,2295,2295,2295,2295,958
|
|
20230726,105700,531175900,2290,2290,2290,2290,30
|
|
20230726,105600,531107200,2305,2295,2305,2295,810
|
|
20230726,105500,529242210,2285,2285,2285,2285,3270
|
|
20230726,105400,521770260,2285,2285,2285,2285,0
|
|
20230726,105300,521770260,2285,2290,2295,2285,273
|
|
20230726,105200,521144835,2295,2295,2295,2290,102
|
|
20230726,105100,520911245,2285,2295,2295,2285,1116
|
|
20230726,105000,518359885,2290,2280,2290,2280,6051
|
|
20230726,104900,504538655,2280,2275,2280,2265,3546
|
|
20230726,104800,496495820,2275,2275,2275,2275,50
|
|
20230726,104700,496382070,2275,2280,2280,2265,405
|
|
20230726,104600,495460705,2265,2265,2265,2265,47
|
|
20230726,104500,495354250,2265,2270,2270,2265,1378
|
|
20230726,104400,492228540,2265,2280,2280,2265,2675
|
|
20230726,104300,486157190,2270,2270,2270,2270,20
|
|
20230726,104200,486111790,2285,2275,2285,2270,2092
|
|
20230726,104100,481354955,2285,2285,2285,2285,21
|
|
20230726,104000,481306970,2285,2275,2285,2270,18996
|
|
20230726,103900,438103600,2275,2280,2280,2275,2455
|
|
20230726,103800,432511200,2285,2285,2285,2285,324
|
|
20230726,103700,431770860,2290,2290,2290,2290,13
|
|
20230726,103600,431741090,2285,2290,2290,2285,35
|
|
20230726,103500,431660990,2285,2285,2285,2285,146
|
|
20230726,103400,431327380,2285,2290,2290,2280,7328
|
|
20230726,103300,414611015,2295,2310,2310,2295,30
|
|
20230726,103200,414541915,2310,2285,2310,2285,3457
|
|
20230726,103100,406616980,2285,2290,2290,2285,9978
|
|
20230726,103000,383776625,2290,2295,2295,2290,571
|
|
20230726,102900,382469005,2295,2295,2295,2295,93
|
|
20230726,102800,382255570,2295,2295,2295,2295,101
|
|
20230726,102700,382023775,2295,2295,2295,2295,1500
|
|
20230726,102600,378581275,2295,2300,2310,2295,7043
|
|
20230726,102500,362402205,2300,2300,2300,2300,370
|
|
20230726,102400,361551205,2310,2310,2310,2310,1030
|
|
20230726,102300,359171905,2300,2300,2300,2300,26
|
|
20230726,102200,359112105,2300,2305,2305,2300,29
|
|
20230726,102100,359045355,2300,2305,2305,2300,1833
|
|
20230726,102000,354823460,2310,2310,2310,2305,316
|
|
20230726,101900,354094815,2310,2310,2310,2310,0
|
|
20230726,101800,354094815,2310,2310,2310,2310,1000
|
|
20230726,101700,351784815,2310,2310,2310,2310,0
|
|
20230726,101600,351784815,2310,2310,2310,2310,1
|
|
20230726,101500,351782505,2305,2305,2305,2305,211
|
|
20230726,101400,351296150,2305,2305,2305,2305,209
|
|
20230726,101300,350814405,2310,2310,2310,2305,86
|
|
20230726,101200,350616145,2315,2305,2315,2305,690
|
|
20230726,101100,349022320,2310,2310,2310,2310,22
|
|
20230726,101000,348971500,2310,2310,2310,2310,3
|
|
20230726,100900,348964570,2310,2300,2310,2300,2550
|
|
20230726,100800,343079570,2305,2300,2305,2300,3185
|
|
20230726,100700,335751615,2305,2310,2310,2300,4003
|
|
20230726,100600,326544440,2310,2305,2310,2305,15
|
|
20230726,100500,326509795,2300,2305,2305,2300,2383
|
|
20230726,100400,321023190,2310,2310,2310,2310,100
|
|
20230726,100300,320792190,2305,2305,2305,2305,649
|
|
20230726,100200,319296245,2305,2310,2310,2305,2423
|
|
20230726,100100,313710450,2310,2310,2315,2310,8710
|
|
20230726,100000,293589275,2315,2310,2315,2310,3707
|
|
20230726,095900,285025995,2315,2315,2315,2315,413
|
|
20230726,095800,284069900,2315,2315,2315,2315,1150
|
|
20230726,095700,281407650,2320,2315,2320,2315,1124
|
|
20230726,095600,278804730,2320,2320,2320,2315,1809
|
|
20230726,095500,274611290,2325,2315,2325,2315,50
|
|
20230726,095400,274495140,2315,2325,2325,2315,2690
|
|
20230726,095300,268248175,2325,2325,2325,2325,6062
|
|
20230726,095200,254154025,2325,2325,2325,2325,3130
|
|
20230726,095100,246876775,2325,2330,2330,2325,62
|
|
20230726,095000,246732500,2330,2330,2330,2330,53
|
|
20230726,094900,246609010,2330,2330,2330,2330,351
|
|
20230726,094800,245791180,2330,2335,2335,2330,209
|
|
20230726,094700,245304200,2330,2330,2330,2330,340
|
|
20230726,094600,244512000,2330,2330,2330,2330,200
|
|
20230726,094500,244046000,2330,2325,2330,2325,490
|
|
20230726,094400,242905250,2325,2325,2325,2325,100
|
|
20230726,094300,242672750,2325,2330,2330,2325,666
|
|
20230726,094200,241121295,2330,2335,2335,2330,2545
|
|
20230726,094100,235189785,2335,2350,2350,2335,395
|
|
20230726,094000,234267445,2335,2355,2355,2335,763
|
|
20230726,093900,232480070,2360,2360,2360,2360,1271
|
|
20230726,093800,229480510,2360,2360,2360,2360,10
|
|
20230726,093700,229456910,2350,2345,2350,2345,2142
|
|
20230726,093600,224430920,2340,2340,2345,2340,906
|
|
20230726,093500,222310855,2340,2335,2345,2335,7219
|
|
20230726,093400,205416700,2335,2335,2335,2335,204
|
|
20230726,093300,204940360,2335,2335,2335,2335,83
|
|
20230726,093200,204746555,2335,2335,2335,2335,313
|
|
20230726,093100,204015700,2340,2340,2340,2325,245
|
|
20230726,093000,203445735,2340,2330,2340,2325,1055
|
|
20230726,092900,200992530,2340,2315,2340,2315,2649
|
|
20230726,092800,194812370,2315,2315,2315,2315,10
|
|
20230726,092700,194789220,2315,2315,2315,2315,1181
|
|
20230726,092600,192055205,2315,2315,2315,2310,3439
|
|
20230726,092500,184109945,2315,2315,2315,2315,587
|
|
20230726,092400,182751040,2315,2315,2315,2315,1810
|
|
20230726,092300,178560890,2315,2315,2315,2315,199
|
|
20230726,092200,178100205,2320,2315,2320,2315,3438
|
|
20230726,092100,170140530,2315,2320,2320,2310,4043
|
|
20230726,092000,160778340,2320,2315,2325,2315,558
|
|
20230726,091900,159485600,2315,2320,2330,2315,4737
|
|
20230726,091800,148506415,2320,2320,2335,2315,1510
|
|
20230726,091700,145002550,2320,2325,2325,2320,8931
|
|
20230726,091600,124280955,2340,2340,2340,2340,11
|
|
20230726,091500,124255215,2325,2335,2335,2320,14624
|
|
20230726,091400,90206500,2335,2340,2340,2335,702
|
|
20230726,091300,88567275,2340,2345,2345,2335,3857
|
|
20230726,091200,79560905,2335,2340,2340,2335,500
|
|
20230726,091100,78393155,2345,2340,2345,2340,2231
|
|
20230726,091000,73167615,2330,2340,2340,2330,4985
|
|
20230726,090900,61548260,2335,2340,2340,2335,243
|
|
20230726,090800,60980640,2340,2350,2350,2335,8072
|
|
20230726,090700,42101610,2350,2355,2355,2350,1643
|
|
20230726,090600,38239555,2355,2360,2360,2350,242
|
|
20230726,090500,37669710,2355,2355,2360,2350,4964
|
|
20230726,090400,26002905,2360,2365,2365,2360,613
|
|
20230726,090300,24556220,2360,2380,2380,2360,294
|
|
20230726,090200,23862300,2370,2370,2370,2370,50
|
|
20230726,090100,23743800,2370,2370,2370,2370,0
|
|
20230726,090000,23743800,2370,2345,2370,2345,10074
|