597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185400,380562745,2350,2350,2350,2350,1395
|
|
20230726,185300,380562745,2350,2350,2350,2350,0
|
|
20230726,185200,380562745,2350,2350,2350,2350,0
|
|
20230726,185100,380562745,2350,2350,2350,2350,0
|
|
20230726,185000,380562745,2350,2350,2350,2350,0
|
|
20230726,184900,380562745,2350,2350,2350,2350,0
|
|
20230726,184800,380562745,2350,2350,2350,2350,0
|
|
20230726,184700,380562745,2350,2350,2350,2350,0
|
|
20230726,184600,380562745,2350,2350,2350,2350,0
|
|
20230726,184500,380562745,2350,2350,2350,2350,0
|
|
20230726,184400,380562745,2350,2350,2350,2350,0
|
|
20230726,184300,380562745,2350,2350,2350,2350,0
|
|
20230726,184200,380562745,2350,2350,2350,2350,0
|
|
20230726,184100,380562745,2350,2350,2350,2350,0
|
|
20230726,184000,380562745,2350,2350,2350,2350,0
|
|
20230726,183900,380562745,2350,2350,2350,2350,0
|
|
20230726,183800,380562745,2350,2350,2350,2350,0
|
|
20230726,183700,380562745,2350,2350,2350,2350,0
|
|
20230726,183600,380562745,2350,2350,2350,2350,0
|
|
20230726,183500,380562745,2350,2350,2350,2350,0
|
|
20230726,183400,380562745,2350,2350,2350,2350,0
|
|
20230726,183300,380562745,2350,2350,2350,2350,0
|
|
20230726,183200,380562745,2350,2350,2350,2350,0
|
|
20230726,183100,380562745,2350,2350,2350,2350,0
|
|
20230726,183000,380562745,2350,2350,2350,2350,0
|
|
20230726,182900,380562745,2350,2350,2350,2350,0
|
|
20230726,182800,380562745,2350,2350,2350,2350,0
|
|
20230726,182700,380562745,2350,2350,2350,2350,0
|
|
20230726,182600,380562745,2350,2350,2350,2350,0
|
|
20230726,182500,380562745,2350,2350,2350,2350,0
|
|
20230726,182400,380562745,2350,2350,2350,2350,1395
|
|
20230726,182300,380562745,2350,2350,2350,2350,0
|
|
20230726,182200,380562745,2350,2350,2350,2350,0
|
|
20230726,182100,380562745,2350,2350,2350,2350,0
|
|
20230726,182000,380562745,2350,2350,2350,2350,0
|
|
20230726,181900,380562745,2350,2350,2350,2350,0
|
|
20230726,181800,380562745,2350,2350,2350,2350,0
|
|
20230726,181700,380562745,2350,2350,2350,2350,0
|
|
20230726,181600,380562745,2350,2350,2350,2350,0
|
|
20230726,181500,380562745,2350,2350,2350,2350,0
|
|
20230726,181400,380562745,2350,2350,2350,2350,0
|
|
20230726,181300,380562745,2350,2350,2350,2350,0
|
|
20230726,181200,380562745,2350,2350,2350,2350,0
|
|
20230726,181100,380562745,2350,2350,2350,2350,0
|
|
20230726,181000,380562745,2350,2350,2350,2350,0
|
|
20230726,180900,380562745,2350,2350,2350,2350,0
|
|
20230726,180800,380562745,2350,2350,2350,2350,0
|
|
20230726,180700,380562745,2350,2350,2350,2350,0
|
|
20230726,180600,380562745,2350,2350,2350,2350,0
|
|
20230726,180500,380562745,2350,2350,2350,2350,0
|
|
20230726,180400,380562745,2350,2350,2350,2350,0
|
|
20230726,180300,380562745,2350,2350,2350,2350,0
|
|
20230726,180200,380562745,2350,2350,2350,2350,0
|
|
20230726,180100,380562745,2350,2350,2350,2350,0
|
|
20230726,180000,380562745,2350,2350,2350,2350,0
|
|
20230726,175900,380562745,2350,2350,2350,2350,0
|
|
20230726,175800,380562745,2350,2350,2350,2350,0
|
|
20230726,175700,380562745,2350,2350,2350,2350,0
|
|
20230726,175600,380562745,2350,2350,2350,2350,0
|
|
20230726,175500,380562745,2350,2350,2350,2350,0
|
|
20230726,175400,380562745,2350,2350,2350,2350,1395
|
|
20230726,175300,380562745,2350,2350,2350,2350,0
|
|
20230726,175200,380562745,2350,2350,2350,2350,0
|
|
20230726,175100,380562745,2350,2350,2350,2350,0
|
|
20230726,175000,380562745,2350,2350,2350,2350,0
|
|
20230726,174900,380562745,2350,2350,2350,2350,0
|
|
20230726,174800,380562745,2350,2350,2350,2350,0
|
|
20230726,174700,380562745,2350,2350,2350,2350,0
|
|
20230726,174600,380562745,2350,2350,2350,2350,0
|
|
20230726,174500,380562745,2350,2350,2350,2350,0
|
|
20230726,174400,380562745,2350,2350,2350,2350,0
|
|
20230726,174300,380562745,2350,2350,2350,2350,0
|
|
20230726,174200,380562745,2350,2350,2350,2350,0
|
|
20230726,174100,380562745,2350,2350,2350,2350,0
|
|
20230726,174000,380562745,2350,2350,2350,2350,0
|
|
20230726,173900,380562745,2350,2350,2350,2350,0
|
|
20230726,173800,380562745,2350,2350,2350,2350,0
|
|
20230726,173700,380562745,2350,2350,2350,2350,0
|
|
20230726,173600,380562745,2350,2350,2350,2350,0
|
|
20230726,173500,380562745,2350,2350,2350,2350,0
|
|
20230726,173400,380562745,2350,2350,2350,2350,0
|
|
20230726,173300,380562745,2350,2350,2350,2350,0
|
|
20230726,173200,380562745,2350,2350,2350,2350,0
|
|
20230726,173100,380562745,2350,2350,2350,2350,0
|
|
20230726,173000,380562745,2350,2350,2350,2350,0
|
|
20230726,172900,380562745,2350,2350,2350,2350,0
|
|
20230726,172800,380562745,2350,2350,2350,2350,0
|
|
20230726,172700,380562745,2350,2350,2350,2350,0
|
|
20230726,172600,380562745,2350,2350,2350,2350,0
|
|
20230726,172500,380562745,2350,2350,2350,2350,0
|
|
20230726,172400,380562745,2350,2350,2350,2350,1395
|
|
20230726,172300,380562745,2350,2350,2350,2350,0
|
|
20230726,172200,380562745,2350,2350,2350,2350,0
|
|
20230726,172100,380562745,2350,2350,2350,2350,0
|
|
20230726,172000,380562745,2350,2350,2350,2350,0
|
|
20230726,171900,380562745,2350,2350,2350,2350,0
|
|
20230726,171800,380562745,2350,2350,2350,2350,0
|
|
20230726,171700,380562745,2350,2350,2350,2350,0
|
|
20230726,171600,380562745,2350,2350,2350,2350,0
|
|
20230726,171500,380562745,2350,2350,2350,2350,0
|
|
20230726,171400,380562745,2350,2350,2350,2350,0
|
|
20230726,171300,380562745,2350,2350,2350,2350,0
|
|
20230726,171200,380562745,2350,2350,2350,2350,0
|
|
20230726,171100,380562745,2350,2350,2350,2350,0
|
|
20230726,171000,380562745,2350,2350,2350,2350,0
|
|
20230726,170900,380562745,2350,2350,2350,2350,0
|
|
20230726,170800,380562745,2350,2350,2350,2350,0
|
|
20230726,170700,380562745,2350,2350,2350,2350,0
|
|
20230726,170600,380562745,2350,2350,2350,2350,0
|
|
20230726,170500,380562745,2350,2350,2350,2350,0
|
|
20230726,170400,380562745,2350,2350,2350,2350,0
|
|
20230726,170300,380562745,2350,2350,2350,2350,0
|
|
20230726,170200,380562745,2350,2350,2350,2350,0
|
|
20230726,170100,380562745,2350,2350,2350,2350,0
|
|
20230726,170000,380562745,2350,2350,2350,2350,0
|
|
20230726,165900,380562745,2350,2350,2350,2350,0
|
|
20230726,165800,380562745,2350,2350,2350,2350,0
|
|
20230726,165700,380562745,2350,2350,2350,2350,0
|
|
20230726,165600,380562745,2350,2350,2350,2350,0
|
|
20230726,165500,380562745,2350,2350,2350,2350,0
|
|
20230726,165400,380562745,2350,2350,2350,2350,1395
|
|
20230726,165300,380562745,2350,2350,2350,2350,0
|
|
20230726,165200,380562745,2350,2350,2350,2350,0
|
|
20230726,165100,380562745,2350,2350,2350,2350,0
|
|
20230726,165000,380562745,2350,2350,2350,2350,0
|
|
20230726,164900,380562745,2350,2350,2350,2350,0
|
|
20230726,164800,380562745,2350,2350,2350,2350,0
|
|
20230726,164700,380562745,2350,2350,2350,2350,0
|
|
20230726,164600,380562745,2350,2350,2350,2350,0
|
|
20230726,164500,380562745,2350,2350,2350,2350,0
|
|
20230726,164400,380562745,2350,2350,2350,2350,0
|
|
20230726,164300,380562745,2350,2350,2350,2350,0
|
|
20230726,164200,380562745,2350,2350,2350,2350,0
|
|
20230726,164100,380562745,2350,2350,2350,2350,0
|
|
20230726,164000,380562745,2350,2350,2350,2350,0
|
|
20230726,163900,380562745,2350,2350,2350,2350,0
|
|
20230726,163800,380562745,2350,2350,2350,2350,0
|
|
20230726,163700,380562745,2350,2350,2350,2350,0
|
|
20230726,163600,380562745,2350,2350,2350,2350,0
|
|
20230726,163500,380562745,2350,2350,2350,2350,0
|
|
20230726,163400,380562745,2350,2350,2350,2350,0
|
|
20230726,163300,380562745,2350,2350,2350,2350,0
|
|
20230726,163200,380562745,2350,2350,2350,2350,0
|
|
20230726,163100,380562745,2350,2350,2350,2350,0
|
|
20230726,163000,380562745,2350,2350,2350,2350,0
|
|
20230726,162900,380562745,2350,2350,2350,2350,0
|
|
20230726,162800,380562745,2350,2350,2350,2350,0
|
|
20230726,162700,380562745,2350,2350,2350,2350,0
|
|
20230726,162600,380562745,2350,2350,2350,2350,0
|
|
20230726,162500,380562745,2350,2350,2350,2350,0
|
|
20230726,162400,380562745,2350,2350,2350,2350,1395
|
|
20230726,162300,380562745,2350,2350,2350,2350,0
|
|
20230726,162200,380562745,2350,2350,2350,2350,0
|
|
20230726,162100,380562745,2350,2350,2350,2350,0
|
|
20230726,162000,380562745,2350,2350,2350,2350,0
|
|
20230726,161900,380562745,2350,2350,2350,2350,0
|
|
20230726,161800,380562745,2350,2350,2350,2350,0
|
|
20230726,161700,380562745,2350,2350,2350,2350,0
|
|
20230726,161600,380562745,2350,2350,2350,2350,0
|
|
20230726,161500,380562745,2350,2350,2350,2350,0
|
|
20230726,161400,380562745,2350,2350,2350,2350,0
|
|
20230726,161300,380562745,2350,2350,2350,2350,0
|
|
20230726,161200,380562745,2350,2350,2350,2350,0
|
|
20230726,161100,380562745,2350,2350,2350,2350,0
|
|
20230726,161000,380562745,2350,2350,2350,2350,0
|
|
20230726,160900,380562745,2350,2350,2350,2350,0
|
|
20230726,160800,380562745,2350,2350,2350,2350,0
|
|
20230726,160700,380562745,2350,2350,2350,2350,0
|
|
20230726,160600,380562745,2350,2350,2350,2350,0
|
|
20230726,160500,380562745,2350,2350,2350,2350,0
|
|
20230726,160400,380562745,2350,2350,2350,2350,0
|
|
20230726,160300,380562745,2350,2350,2350,2350,0
|
|
20230726,160200,380562745,2350,2350,2350,2350,0
|
|
20230726,160100,380562745,2350,2350,2350,2350,0
|
|
20230726,160000,380562745,2350,2350,2350,2350,0
|
|
20230726,155900,380562745,2350,2350,2350,2350,0
|
|
20230726,155800,380562745,2350,2350,2350,2350,0
|
|
20230726,155700,380562745,2350,2350,2350,2350,0
|
|
20230726,155600,380562745,2350,2350,2350,2350,0
|
|
20230726,155500,380562745,2350,2350,2350,2350,0
|
|
20230726,155400,380562745,2350,2350,2350,2350,1395
|
|
20230726,155300,380562745,2350,2350,2350,2350,0
|
|
20230726,155200,380562745,2350,2350,2350,2350,0
|
|
20230726,155100,380562745,2350,2350,2350,2350,0
|
|
20230726,155000,380562745,2350,2350,2350,2350,0
|
|
20230726,154900,380562745,2350,2350,2350,2350,0
|
|
20230726,154800,380562745,2350,2350,2350,2350,0
|
|
20230726,154700,380562745,2350,2350,2350,2350,0
|
|
20230726,154600,380562745,2350,2350,2350,2350,0
|
|
20230726,154500,380562745,2350,2350,2350,2350,0
|
|
20230726,154400,380562745,2350,2350,2350,2350,0
|
|
20230726,154300,380562745,2350,2350,2350,2350,0
|
|
20230726,154200,380562745,2350,2350,2350,2350,0
|
|
20230726,154100,380562745,2350,2350,2350,2350,0
|
|
20230726,154000,380562745,2350,2350,2350,2350,0
|
|
20230726,153900,380562745,2350,2350,2350,2350,0
|
|
20230726,153800,380562745,2350,2350,2350,2350,0
|
|
20230726,153700,380562745,2350,2350,2350,2350,0
|
|
20230726,153600,380562745,2350,2350,2350,2350,0
|
|
20230726,153500,380562745,2350,2350,2350,2350,0
|
|
20230726,153400,380562745,2350,2350,2350,2350,0
|
|
20230726,153300,380562745,2350,2350,2350,2350,0
|
|
20230726,153200,380562745,2350,2350,2350,2350,0
|
|
20230726,153100,380562745,2350,2350,2350,2350,0
|
|
20230726,153000,380562745,2350,2350,2350,2350,1395
|
|
20230726,152900,377284495,2315,2315,2315,2315,0
|
|
20230726,152800,377284495,2315,2315,2315,2315,0
|
|
20230726,152700,377284495,2315,2315,2315,2315,0
|
|
20230726,152600,377284495,2315,2315,2315,2315,0
|
|
20230726,152500,377284495,2315,2315,2315,2315,0
|
|
20230726,152400,377284495,2315,2315,2315,2315,0
|
|
20230726,152300,377284495,2315,2315,2315,2315,0
|
|
20230726,152200,377284495,2315,2315,2315,2315,0
|
|
20230726,152100,377284495,2315,2315,2315,2315,0
|
|
20230726,152000,377284495,2315,2315,2315,2315,0
|
|
20230726,151900,377284495,2315,2315,2315,2315,0
|
|
20230726,151800,377284495,2315,2315,2315,2315,0
|
|
20230726,151700,377284495,2315,2315,2315,2315,0
|
|
20230726,151600,377284495,2315,2315,2315,2315,7
|
|
20230726,151500,377268290,2325,2325,2325,2325,0
|
|
20230726,151400,377268290,2325,2325,2325,2325,4
|
|
20230726,151300,377258990,2335,2330,2350,2330,717
|
|
20230726,151200,375579800,2330,2315,2340,2315,1336
|
|
20230726,151100,372481180,2315,2315,2315,2305,843
|
|
20230726,151000,370537635,2315,2315,2315,2315,37
|
|
20230726,150900,370451980,2315,2310,2315,2305,502
|
|
20230726,150800,369293910,2310,2310,2310,2310,18
|
|
20230726,150700,369252330,2315,2315,2315,2315,5
|
|
20230726,150600,369240755,2315,2315,2315,2315,12
|
|
20230726,150500,369212975,2315,2315,2315,2315,2
|
|
20230726,150400,369208345,2315,2315,2315,2315,1
|
|
20230726,150300,369206030,2315,2315,2315,2315,0
|
|
20230726,150200,369206030,2315,2315,2315,2315,8
|
|
20230726,150100,369187510,2315,2315,2315,2315,0
|
|
20230726,150000,369187510,2315,2315,2315,2315,0
|
|
20230726,145900,369187510,2315,2315,2315,2315,0
|
|
20230726,145800,369187510,2315,2315,2315,2315,0
|
|
20230726,145700,369187510,2315,2315,2315,2315,106
|
|
20230726,145600,368942120,2305,2305,2305,2305,0
|
|
20230726,145500,368942120,2305,2305,2305,2305,0
|
|
20230726,145400,368942120,2305,2305,2305,2305,0
|
|
20230726,145300,368942120,2305,2305,2305,2305,0
|
|
20230726,145200,368942120,2305,2305,2305,2305,425
|
|
20230726,145100,367962495,2315,2315,2315,2315,0
|
|
20230726,145000,367962495,2315,2315,2315,2315,200
|
|
20230726,144900,367499495,2310,2310,2310,2310,0
|
|
20230726,144800,367499495,2310,2310,2310,2310,0
|
|
20230726,144700,367499495,2310,2310,2310,2310,548
|
|
20230726,144600,366233615,2310,2310,2310,2310,100
|
|
20230726,144500,366002615,2310,2310,2310,2310,0
|
|
20230726,144400,366002615,2310,2310,2310,2310,200
|
|
20230726,144300,365540615,2315,2315,2315,2315,50
|
|
20230726,144200,365424865,2310,2310,2310,2310,0
|
|
20230726,144100,365424865,2310,2310,2310,2310,0
|
|
20230726,144000,365424865,2310,2310,2310,2310,0
|
|
20230726,143900,365424865,2310,2310,2310,2310,0
|
|
20230726,143800,365424865,2310,2310,2310,2310,625
|
|
20230726,143700,363981115,2315,2315,2315,2315,0
|
|
20230726,143600,363981115,2315,2315,2315,2315,0
|
|
20230726,143500,363981115,2315,2315,2315,2315,0
|
|
20230726,143400,363981115,2315,2315,2315,2315,0
|
|
20230726,143300,363981115,2315,2315,2315,2315,4
|
|
20230726,143200,363971855,2315,2315,2315,2315,20
|
|
20230726,143100,363925555,2315,2315,2315,2315,0
|
|
20230726,143000,363925555,2315,2315,2315,2315,0
|
|
20230726,142900,363925555,2315,2315,2315,2315,0
|
|
20230726,142800,363925555,2315,2315,2315,2315,0
|
|
20230726,142700,363925555,2315,2315,2315,2315,400
|
|
20230726,142600,362999555,2315,2315,2315,2315,0
|
|
20230726,142500,362999555,2315,2320,2320,2315,8
|
|
20230726,142400,362981030,2320,2320,2320,2320,2
|
|
20230726,142300,362976390,2320,2320,2320,2320,0
|
|
20230726,142200,362976390,2320,2305,2320,2305,676
|
|
20230726,142100,361416125,2300,2300,2300,2300,0
|
|
20230726,142000,361416125,2300,2300,2300,2300,0
|
|
20230726,141900,361416125,2300,2300,2300,2300,0
|
|
20230726,141800,361416125,2300,2300,2300,2300,0
|
|
20230726,141700,361416125,2300,2300,2300,2300,0
|
|
20230726,141600,361416125,2300,2300,2300,2300,0
|
|
20230726,141500,361416125,2300,2300,2300,2300,0
|
|
20230726,141400,361416125,2300,2300,2300,2300,200
|
|
20230726,141300,360956125,2320,2320,2320,2320,0
|
|
20230726,141200,360956125,2320,2320,2320,2320,0
|
|
20230726,141100,360956125,2320,2320,2320,2320,0
|
|
20230726,141000,360956125,2320,2320,2320,2320,0
|
|
20230726,140900,360956125,2320,2320,2320,2320,0
|
|
20230726,140800,360956125,2320,2320,2320,2320,0
|
|
20230726,140700,360956125,2320,2320,2320,2320,0
|
|
20230726,140600,360956125,2320,2320,2320,2320,0
|
|
20230726,140500,360956125,2320,2320,2320,2320,3
|
|
20230726,140400,360949165,2325,2315,2325,2315,300
|
|
20230726,140300,360251840,2300,2300,2300,2300,0
|
|
20230726,140200,360251840,2300,2310,2310,2300,3527
|
|
20230726,140100,352131085,2325,2325,2325,2325,0
|
|
20230726,140000,352131085,2325,2325,2325,2325,0
|
|
20230726,135900,352131085,2325,2325,2325,2325,0
|
|
20230726,135800,352131085,2325,2325,2325,2325,0
|
|
20230726,135700,352131085,2325,2325,2325,2325,122
|
|
20230726,135600,351847435,2325,2325,2325,2325,2
|
|
20230726,135500,351842785,2325,2320,2325,2320,279
|
|
20230726,135400,351194235,2310,2310,2310,2310,0
|
|
20230726,135300,351194235,2310,2310,2310,2310,0
|
|
20230726,135200,351194235,2310,2325,2325,2310,165
|
|
20230726,135100,350811005,2320,2320,2320,2320,32
|
|
20230726,135000,350736765,2320,2315,2320,2315,617
|
|
20230726,134900,349305440,2320,2320,2320,2320,0
|
|
20230726,134800,349305440,2320,2320,2320,2320,0
|
|
20230726,134700,349305440,2320,2320,2320,2320,0
|
|
20230726,134600,349305440,2320,2320,2320,2320,0
|
|
20230726,134500,349305440,2320,2320,2320,2320,0
|
|
20230726,134400,349305440,2320,2320,2320,2320,0
|
|
20230726,134300,349305440,2320,2320,2320,2320,50
|
|
20230726,134200,349189440,2320,2320,2320,2320,0
|
|
20230726,134100,349189440,2320,2315,2320,2305,327
|
|
20230726,134000,348431165,2325,2315,2325,2315,10
|
|
20230726,133900,348407925,2325,2325,2325,2325,0
|
|
20230726,133800,348407925,2325,2325,2325,2325,0
|
|
20230726,133700,348407925,2325,2320,2325,2320,400
|
|
20230726,133600,347479630,2305,2305,2305,2305,0
|
|
20230726,133500,347479630,2305,2305,2305,2305,5338
|
|
20230726,133400,335175540,2305,2305,2305,2305,0
|
|
20230726,133300,335175540,2305,2305,2305,2305,0
|
|
20230726,133200,335175540,2305,2305,2305,2305,3
|
|
20230726,133100,335168625,2305,2305,2305,2305,0
|
|
20230726,133000,335168625,2305,2305,2305,2305,0
|
|
20230726,132900,335168625,2305,2305,2305,2305,0
|
|
20230726,132800,335168625,2305,2305,2305,2305,894
|
|
20230726,132700,333107955,2300,2300,2300,2300,0
|
|
20230726,132600,333107955,2300,2300,2300,2300,0
|
|
20230726,132500,333107955,2300,2300,2300,2300,0
|
|
20230726,132400,333107955,2300,2300,2300,2300,302
|
|
20230726,132300,332413355,2300,2300,2300,2300,0
|
|
20230726,132200,332413355,2300,2300,2300,2300,0
|
|
20230726,132100,332413355,2300,2300,2300,2300,0
|
|
20230726,132000,332413355,2300,2300,2300,2300,0
|
|
20230726,131900,332413355,2300,2290,2300,2285,7164
|
|
20230726,131800,315969790,2290,2290,2290,2290,1
|
|
20230726,131700,315967500,2290,2285,2295,2285,175
|
|
20230726,131600,315567290,2290,2290,2290,2290,410
|
|
20230726,131500,314628390,2290,2290,2290,2290,505
|
|
20230726,131400,313471940,2295,2300,2305,2295,6322
|
|
20230726,131300,298946980,2305,2305,2305,2305,2
|
|
20230726,131200,298942370,2305,2305,2305,2305,16
|
|
20230726,131100,298905490,2305,2305,2305,2305,0
|
|
20230726,131000,298905490,2305,2305,2305,2305,0
|
|
20230726,130900,298905490,2305,2305,2305,2305,162
|
|
20230726,130800,298532080,2305,2305,2305,2305,46
|
|
20230726,130700,298426050,2305,2305,2305,2305,1804
|
|
20230726,130600,294267830,2310,2310,2310,2310,0
|
|
20230726,130500,294267830,2310,2310,2310,2310,0
|
|
20230726,130400,294267830,2310,2310,2310,2310,0
|
|
20230726,130300,294267830,2310,2310,2310,2310,0
|
|
20230726,130200,294267830,2310,2310,2310,2310,0
|
|
20230726,130100,294267830,2310,2310,2310,2310,0
|
|
20230726,130000,294267830,2310,2315,2315,2310,1456
|
|
20230726,125900,290903370,2315,2315,2315,2315,23
|
|
20230726,125800,290850125,2315,2315,2315,2315,0
|
|
20230726,125700,290850125,2315,2315,2315,2315,1
|
|
20230726,125600,290847810,2310,2310,2310,2310,0
|
|
20230726,125500,290847810,2310,2310,2310,2310,90
|
|
20230726,125400,290639910,2310,2310,2310,2310,166
|
|
20230726,125300,290256450,2310,2310,2310,2310,155
|
|
20230726,125200,289898400,2315,2315,2315,2310,118
|
|
20230726,125100,289625730,2315,2315,2315,2310,120
|
|
20230726,125000,289348430,2315,2310,2315,2310,14
|
|
20230726,124900,289316030,2320,2320,2320,2320,0
|
|
20230726,124800,289316030,2320,2320,2320,2320,0
|
|
20230726,124700,289316030,2320,2310,2320,2310,1059
|
|
20230726,124600,286869550,2325,2325,2325,2325,500
|
|
20230726,124500,285707050,2310,2310,2310,2310,0
|
|
20230726,124400,285707050,2310,2310,2310,2310,0
|
|
20230726,124300,285707050,2310,2310,2310,2310,0
|
|
20230726,124200,285707050,2310,2310,2310,2310,0
|
|
20230726,124100,285707050,2310,2310,2310,2310,0
|
|
20230726,124000,285707050,2310,2310,2310,2310,0
|
|
20230726,123900,285707050,2310,2310,2310,2310,30
|
|
20230726,123800,285637750,2310,2310,2310,2310,0
|
|
20230726,123700,285637750,2310,2310,2310,2310,0
|
|
20230726,123600,285637750,2310,2310,2310,2310,571
|
|
20230726,123500,284318740,2315,2320,2320,2315,5123
|
|
20230726,123400,272448785,2325,2325,2325,2325,0
|
|
20230726,123300,272448785,2325,2325,2325,2325,0
|
|
20230726,123200,272448785,2325,2325,2325,2325,221
|
|
20230726,123100,271934960,2320,2320,2320,2320,30
|
|
20230726,123000,271865360,2325,2325,2325,2325,0
|
|
20230726,122900,271865360,2325,2330,2330,2325,2490
|
|
20230726,122800,266073610,2325,2325,2325,2325,0
|
|
20230726,122700,266073610,2325,2325,2325,2325,35
|
|
20230726,122600,265992235,2330,2330,2330,2330,0
|
|
20230726,122500,265992235,2330,2330,2330,2330,10
|
|
20230726,122400,265968935,2330,2330,2330,2330,0
|
|
20230726,122300,265968935,2330,2330,2330,2330,19
|
|
20230726,122200,265924665,2330,2330,2330,2330,0
|
|
20230726,122100,265924665,2330,2330,2330,2330,0
|
|
20230726,122000,265924665,2330,2330,2330,2330,0
|
|
20230726,121900,265924665,2330,2330,2330,2330,0
|
|
20230726,121800,265924665,2330,2330,2330,2325,250
|
|
20230726,121700,265342915,2330,2330,2330,2330,0
|
|
20230726,121600,265342915,2330,2325,2330,2325,601
|
|
20230726,121500,263945585,2325,2325,2325,2325,0
|
|
20230726,121400,263945585,2325,2325,2325,2325,0
|
|
20230726,121300,263945585,2325,2325,2325,2325,0
|
|
20230726,121200,263945585,2325,2325,2325,2325,93
|
|
20230726,121100,263729360,2330,2330,2330,2330,1
|
|
20230726,121000,263727030,2325,2325,2325,2325,70
|
|
20230726,120900,263564280,2340,2340,2340,2340,18
|
|
20230726,120800,263522160,2340,2340,2340,2340,0
|
|
20230726,120700,263522160,2340,2340,2340,2340,0
|
|
20230726,120600,263522160,2340,2340,2340,2340,0
|
|
20230726,120500,263522160,2340,2335,2340,2335,3906
|
|
20230726,120400,254384435,2335,2335,2335,2335,3
|
|
20230726,120300,254377430,2335,2335,2335,2335,0
|
|
20230726,120200,254377430,2335,2335,2335,2335,0
|
|
20230726,120100,254377430,2335,2335,2335,2335,0
|
|
20230726,120000,254377430,2335,2335,2335,2335,275
|
|
20230726,115900,253735305,2325,2325,2325,2325,0
|
|
20230726,115800,253735305,2325,2325,2325,2325,572
|
|
20230726,115700,252405405,2320,2320,2320,2320,20
|
|
20230726,115600,252359005,2325,2325,2325,2325,1
|
|
20230726,115500,252356680,2325,2325,2325,2325,0
|
|
20230726,115400,252356680,2325,2320,2325,2320,565
|
|
20230726,115300,251044805,2325,2325,2325,2325,0
|
|
20230726,115200,251044805,2325,2325,2325,2325,141
|
|
20230726,115100,250716980,2340,2340,2340,2340,0
|
|
20230726,115000,250716980,2340,2340,2340,2340,0
|
|
20230726,114900,250716980,2340,2340,2340,2340,1
|
|
20230726,114800,250714640,2340,2340,2340,2340,0
|
|
20230726,114700,250714640,2340,2340,2340,2340,0
|
|
20230726,114600,250714640,2340,2340,2340,2340,0
|
|
20230726,114500,250714640,2340,2340,2340,2340,1
|
|
20230726,114400,250712300,2340,2340,2340,2340,42
|
|
20230726,114300,250614020,2340,2340,2340,2340,0
|
|
20230726,114200,250614020,2340,2340,2340,2340,0
|
|
20230726,114100,250614020,2340,2340,2340,2340,1
|
|
20230726,114000,250611680,2325,2325,2325,2325,0
|
|
20230726,113900,250611680,2325,2325,2325,2325,0
|
|
20230726,113800,250611680,2325,2325,2325,2325,1001
|
|
20230726,113700,248284355,2325,2325,2325,2325,0
|
|
20230726,113600,248284355,2325,2325,2325,2325,0
|
|
20230726,113500,248284355,2325,2325,2325,2325,0
|
|
20230726,113400,248284355,2325,2325,2325,2325,1
|
|
20230726,113300,248282030,2325,2325,2325,2325,0
|
|
20230726,113200,248282030,2325,2325,2325,2325,80
|
|
20230726,113100,248096030,2325,2325,2325,2325,200
|
|
20230726,113000,247631030,2325,2325,2325,2325,1
|
|
20230726,112900,247628705,2310,2310,2310,2310,0
|
|
20230726,112800,247628705,2310,2310,2310,2310,0
|
|
20230726,112700,247628705,2310,2325,2325,2310,857
|
|
20230726,112600,245645050,2320,2320,2320,2320,603
|
|
20230726,112500,244246090,2320,2320,2320,2320,0
|
|
20230726,112400,244246090,2320,2315,2320,2310,2794
|
|
20230726,112300,237784010,2320,2320,2320,2320,1
|
|
20230726,112200,237781690,2320,2320,2320,2320,8
|
|
20230726,112100,237763130,2320,2320,2320,2320,0
|
|
20230726,112000,237763130,2320,2320,2320,2320,11
|
|
20230726,111900,237737610,2320,2320,2320,2315,105
|
|
20230726,111800,237494510,2315,2315,2315,2315,0
|
|
20230726,111700,237494510,2315,2320,2320,2315,99
|
|
20230726,111600,237265320,2315,2325,2325,2315,3
|
|
20230726,111500,237258360,2325,2325,2325,2325,0
|
|
20230726,111400,237258360,2325,2325,2325,2325,0
|
|
20230726,111300,237258360,2325,2325,2325,2325,0
|
|
20230726,111200,237258360,2325,2315,2325,2315,448
|
|
20230726,111100,236221210,2315,2320,2320,2315,4831
|
|
20230726,111000,225025900,2320,2320,2320,2320,0
|
|
20230726,110900,225025900,2320,2335,2335,2320,4
|
|
20230726,110800,225016605,2325,2325,2325,2325,0
|
|
20230726,110700,225016605,2325,2325,2325,2325,1150
|
|
20230726,110600,222342855,2325,2330,2330,2325,808
|
|
20230726,110500,220461990,2335,2340,2340,2335,6
|
|
20230726,110400,220447975,2330,2330,2330,2330,0
|
|
20230726,110300,220447975,2330,2330,2330,2330,1500
|
|
20230726,110200,216952975,2340,2340,2340,2340,0
|
|
20230726,110100,216952975,2340,2335,2340,2335,130
|
|
20230726,110000,216649420,2335,2335,2335,2335,0
|
|
20230726,105900,216649420,2335,2335,2335,2335,387
|
|
20230726,105800,215745775,2345,2345,2345,2345,1
|
|
20230726,105700,215743430,2345,2345,2345,2345,0
|
|
20230726,105600,215743430,2345,2345,2345,2345,0
|
|
20230726,105500,215743430,2345,2345,2345,2345,0
|
|
20230726,105400,215743430,2345,2345,2345,2345,1
|
|
20230726,105300,215741085,2345,2340,2345,2330,859
|
|
20230726,105200,213736495,2340,2340,2340,2340,0
|
|
20230726,105100,213736495,2340,2335,2340,2335,1466
|
|
20230726,105000,210308065,2335,2320,2335,2320,1323
|
|
20230726,104900,207232105,2315,2320,2320,2315,1609
|
|
20230726,104800,203503935,2330,2330,2330,2330,26
|
|
20230726,104700,203443355,2330,2330,2330,2330,1
|
|
20230726,104600,203441025,2330,2330,2330,2330,10
|
|
20230726,104500,203417725,2325,2325,2325,2325,1010
|
|
20230726,104400,201069475,2330,2330,2330,2330,0
|
|
20230726,104300,201069475,2330,2330,2330,2325,458
|
|
20230726,104200,200002690,2330,2330,2330,2330,2398
|
|
20230726,104100,194415350,2335,2335,2335,2335,0
|
|
20230726,104000,194415350,2335,2335,2335,2335,2
|
|
20230726,103900,194410680,2330,2330,2330,2330,459
|
|
20230726,103800,193341210,2335,2330,2335,2330,56
|
|
20230726,103700,193210710,2330,2330,2330,2330,0
|
|
20230726,103600,193210710,2330,2335,2340,2330,918
|
|
20230726,103500,191070790,2335,2335,2335,2335,625
|
|
20230726,103400,189611415,2335,2335,2335,2335,1961
|
|
20230726,103300,185032480,2335,2335,2335,2335,68
|
|
20230726,103200,184873700,2335,2335,2340,2335,4038
|
|
20230726,103100,175444965,2340,2340,2340,2340,1001
|
|
20230726,103000,173102625,2340,2340,2340,2340,203
|
|
20230726,102900,172627605,2340,2340,2340,2340,11
|
|
20230726,102800,172601865,2340,2340,2340,2340,1112
|
|
20230726,102700,169999785,2340,2340,2340,2340,0
|
|
20230726,102600,169999785,2340,2340,2340,2340,0
|
|
20230726,102500,169999785,2340,2335,2340,2335,74
|
|
20230726,102400,169826890,2340,2340,2340,2340,239
|
|
20230726,102300,169267630,2340,2340,2340,2340,0
|
|
20230726,102200,169267630,2340,2345,2345,2340,4672
|
|
20230726,102100,158335140,2350,2345,2350,2345,3532
|
|
20230726,102000,150052320,2350,2350,2350,2350,1
|
|
20230726,101900,150049970,2350,2350,2350,2350,1183
|
|
20230726,101800,147269920,2350,2350,2350,2350,1
|
|
20230726,101700,147267570,2350,2350,2350,2350,1
|
|
20230726,101600,147265220,2345,2345,2345,2345,1
|
|
20230726,101500,147262875,2350,2350,2350,2350,1
|
|
20230726,101400,147260525,2345,2350,2350,2345,638
|
|
20230726,101300,145764390,2350,2350,2350,2350,1
|
|
20230726,101200,145762040,2350,2350,2350,2350,34
|
|
20230726,101100,145682140,2350,2350,2350,2350,24
|
|
20230726,101000,145625740,2350,2350,2350,2350,465
|
|
20230726,100900,144532990,2355,2355,2355,2355,0
|
|
20230726,100800,144532990,2355,2355,2355,2355,0
|
|
20230726,100700,144532990,2355,2350,2355,2350,5
|
|
20230726,100600,144521235,2340,2345,2350,2340,1281
|
|
20230726,100500,141518170,2345,2360,2360,2345,1921
|
|
20230726,100400,136999615,2370,2370,2370,2370,1
|
|
20230726,100300,136997245,2370,2365,2370,2355,22647
|
|
20230726,100200,83572590,2365,2370,2370,2365,45
|
|
20230726,100100,83466115,2370,2370,2370,2370,0
|
|
20230726,100000,83466115,2370,2370,2370,2370,4
|
|
20230726,095900,83456635,2370,2370,2370,2370,50
|
|
20230726,095800,83338135,2375,2375,2375,2375,1
|
|
20230726,095700,83335760,2375,2370,2375,2365,701
|
|
20230726,095600,81677030,2370,2375,2375,2370,4
|
|
20230726,095500,81667540,2375,2370,2375,2370,3399
|
|
20230726,095400,73611905,2375,2375,2375,2375,159
|
|
20230726,095300,73234280,2375,2380,2380,2375,167
|
|
20230726,095200,72837650,2380,2380,2380,2375,194
|
|
20230726,095100,72376680,2380,2375,2380,2375,40
|
|
20230726,095000,72281670,2375,2375,2375,2375,0
|
|
20230726,094900,72281670,2375,2375,2380,2375,13
|
|
20230726,094800,72250790,2375,2375,2375,2375,40
|
|
20230726,094700,72155790,2370,2375,2375,2370,366
|
|
20230726,094600,71288070,2375,2375,2375,2375,115
|
|
20230726,094500,71014945,2375,2380,2380,2375,2349
|
|
20230726,094400,65435685,2385,2380,2385,2380,79
|
|
20230726,094300,65247460,2380,2380,2380,2380,26
|
|
20230726,094200,65185580,2375,2380,2380,2375,1847
|
|
20230726,094100,60795660,2380,2380,2385,2380,7
|
|
20230726,094000,60778995,2385,2385,2385,2385,1
|
|
20230726,093900,60776610,2385,2375,2385,2375,167
|
|
20230726,093800,60379975,2385,2385,2385,2385,2
|
|
20230726,093700,60375205,2385,2385,2385,2385,1
|
|
20230726,093600,60372820,2385,2385,2385,2385,2
|
|
20230726,093500,60368050,2385,2380,2385,2380,17
|
|
20230726,093400,60327530,2385,2380,2385,2380,18
|
|
20230726,093300,60284680,2380,2380,2380,2380,8867
|
|
20230726,093200,39181220,2390,2390,2390,2390,25
|
|
20230726,093100,39121470,2385,2390,2390,2385,14
|
|
20230726,093000,39088065,2390,2390,2390,2390,1
|
|
20230726,092900,39085675,2385,2385,2385,2385,225
|
|
20230726,092800,38549050,2385,2385,2385,2385,0
|
|
20230726,092700,38549050,2385,2385,2385,2385,1
|
|
20230726,092600,38546665,2385,2380,2385,2380,747
|
|
20230726,092500,36765075,2385,2385,2385,2380,746
|
|
20230726,092400,34989470,2385,2385,2385,2380,376
|
|
20230726,092300,34093960,2385,2380,2385,2380,2309
|
|
20230726,092200,28598220,2395,2395,2395,2395,2
|
|
20230726,092100,28593430,2395,2395,2395,2395,0
|
|
20230726,092000,28593430,2395,2395,2395,2395,13
|
|
20230726,091900,28562295,2390,2385,2390,2385,114
|
|
20230726,091800,28290360,2385,2385,2385,2385,145
|
|
20230726,091700,27944535,2385,2385,2385,2385,2302
|
|
20230726,091600,22454265,2400,2400,2400,2400,1
|
|
20230726,091500,22451865,2385,2395,2395,2385,5082
|
|
20230726,091400,10307515,2390,2400,2400,2390,253
|
|
20230726,091300,9702835,2390,2395,2395,2390,1000
|
|
20230726,091200,7309490,2400,2395,2400,2395,6
|
|
20230726,091100,7295115,2390,2390,2390,2390,3
|
|
20230726,091000,7287945,2390,2390,2390,2390,0
|
|
20230726,090900,7287945,2390,2390,2400,2385,446
|
|
20230726,090800,6224095,2400,2400,2400,2400,0
|
|
20230726,090700,6224095,2400,2390,2400,2390,2249
|
|
20230726,090600,848895,2410,2410,2410,2410,16
|
|
20230726,090500,810335,2410,2395,2410,2395,72
|
|
20230726,090400,636830,2405,2400,2405,2400,2
|
|
20230726,090300,632025,2385,2385,2385,2385,0
|
|
20230726,090200,632025,2385,2385,2385,2385,0
|
|
20230726,090100,632025,2385,2385,2385,2385,0
|
|
20230726,090000,632025,2385,2385,2385,2385,265
|