614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191100,1232579890,4875,4875,4875,4875,1331
|
|
20230726,191000,1232579890,4875,4875,4875,4875,0
|
|
20230726,190900,1232579890,4875,4875,4875,4875,0
|
|
20230726,190800,1232579890,4875,4875,4875,4875,0
|
|
20230726,190700,1232579890,4875,4875,4875,4875,0
|
|
20230726,190600,1232579890,4875,4875,4875,4875,0
|
|
20230726,190500,1232579890,4875,4875,4875,4875,0
|
|
20230726,190400,1232579890,4875,4875,4875,4875,0
|
|
20230726,190300,1232579890,4875,4875,4875,4875,0
|
|
20230726,190200,1232579890,4875,4875,4875,4875,0
|
|
20230726,190100,1232579890,4875,4875,4875,4875,0
|
|
20230726,190000,1232579890,4875,4875,4875,4875,0
|
|
20230726,185900,1232579890,4875,4875,4875,4875,0
|
|
20230726,185800,1232579890,4875,4875,4875,4875,0
|
|
20230726,185700,1232579890,4875,4875,4875,4875,0
|
|
20230726,185600,1232579890,4875,4875,4875,4875,0
|
|
20230726,185500,1232579890,4875,4875,4875,4875,0
|
|
20230726,185400,1232579890,4875,4875,4875,4875,0
|
|
20230726,185300,1232579890,4875,4875,4875,4875,0
|
|
20230726,185200,1232579890,4875,4875,4875,4875,0
|
|
20230726,185100,1232579890,4875,4875,4875,4875,0
|
|
20230726,185000,1232579890,4875,4875,4875,4875,0
|
|
20230726,184900,1232579890,4875,4875,4875,4875,0
|
|
20230726,184800,1232579890,4875,4875,4875,4875,0
|
|
20230726,184700,1232579890,4875,4875,4875,4875,0
|
|
20230726,184600,1232579890,4875,4875,4875,4875,0
|
|
20230726,184500,1232579890,4875,4875,4875,4875,0
|
|
20230726,184400,1232579890,4875,4875,4875,4875,0
|
|
20230726,184300,1232579890,4875,4875,4875,4875,0
|
|
20230726,184200,1232579890,4875,4875,4875,4875,0
|
|
20230726,184100,1232579890,4875,4875,4875,4875,1331
|
|
20230726,184000,1232579890,4875,4875,4875,4875,0
|
|
20230726,183900,1232579890,4875,4875,4875,4875,0
|
|
20230726,183800,1232579890,4875,4875,4875,4875,0
|
|
20230726,183700,1232579890,4875,4875,4875,4875,0
|
|
20230726,183600,1232579890,4875,4875,4875,4875,0
|
|
20230726,183500,1232579890,4875,4875,4875,4875,0
|
|
20230726,183400,1232579890,4875,4875,4875,4875,0
|
|
20230726,183300,1232579890,4875,4875,4875,4875,0
|
|
20230726,183200,1232579890,4875,4875,4875,4875,0
|
|
20230726,183100,1232579890,4875,4875,4875,4875,0
|
|
20230726,183000,1232579890,4875,4875,4875,4875,0
|
|
20230726,182900,1232579890,4875,4875,4875,4875,0
|
|
20230726,182800,1232579890,4875,4875,4875,4875,0
|
|
20230726,182700,1232579890,4875,4875,4875,4875,0
|
|
20230726,182600,1232579890,4875,4875,4875,4875,0
|
|
20230726,182500,1232579890,4875,4875,4875,4875,0
|
|
20230726,182400,1232579890,4875,4875,4875,4875,0
|
|
20230726,182300,1232579890,4875,4875,4875,4875,0
|
|
20230726,182200,1232579890,4875,4875,4875,4875,0
|
|
20230726,182100,1232579890,4875,4875,4875,4875,0
|
|
20230726,182000,1232579890,4875,4875,4875,4875,0
|
|
20230726,181900,1232579890,4875,4875,4875,4875,0
|
|
20230726,181800,1232579890,4875,4875,4875,4875,0
|
|
20230726,181700,1232579890,4875,4875,4875,4875,0
|
|
20230726,181600,1232579890,4875,4875,4875,4875,0
|
|
20230726,181500,1232579890,4875,4875,4875,4875,0
|
|
20230726,181400,1232579890,4875,4875,4875,4875,0
|
|
20230726,181300,1232579890,4875,4875,4875,4875,0
|
|
20230726,181200,1232579890,4875,4875,4875,4875,0
|
|
20230726,181100,1232579890,4875,4875,4875,4875,1331
|
|
20230726,181000,1232579890,4875,4875,4875,4875,0
|
|
20230726,180900,1232579890,4875,4875,4875,4875,0
|
|
20230726,180800,1232579890,4875,4875,4875,4875,0
|
|
20230726,180700,1232579890,4875,4875,4875,4875,0
|
|
20230726,180600,1232579890,4875,4875,4875,4875,0
|
|
20230726,180500,1232579890,4875,4875,4875,4875,0
|
|
20230726,180400,1232579890,4875,4875,4875,4875,0
|
|
20230726,180300,1232579890,4875,4875,4875,4875,0
|
|
20230726,180200,1232579890,4875,4875,4875,4875,0
|
|
20230726,180100,1232579890,4875,4875,4875,4875,0
|
|
20230726,180000,1232579890,4875,4875,4875,4875,0
|
|
20230726,175900,1232579890,4875,4875,4875,4875,0
|
|
20230726,175800,1232579890,4875,4875,4875,4875,0
|
|
20230726,175700,1232579890,4875,4875,4875,4875,0
|
|
20230726,175600,1232579890,4875,4875,4875,4875,0
|
|
20230726,175500,1232579890,4875,4875,4875,4875,0
|
|
20230726,175400,1232579890,4875,4875,4875,4875,0
|
|
20230726,175300,1232579890,4875,4875,4875,4875,0
|
|
20230726,175200,1232579890,4875,4875,4875,4875,0
|
|
20230726,175100,1232579890,4875,4875,4875,4875,0
|
|
20230726,175000,1232579890,4875,4875,4875,4875,0
|
|
20230726,174900,1232579890,4875,4875,4875,4875,0
|
|
20230726,174800,1232579890,4875,4875,4875,4875,0
|
|
20230726,174700,1232579890,4875,4875,4875,4875,0
|
|
20230726,174600,1232579890,4875,4875,4875,4875,0
|
|
20230726,174500,1232579890,4875,4875,4875,4875,0
|
|
20230726,174400,1232579890,4875,4875,4875,4875,0
|
|
20230726,174300,1232579890,4875,4875,4875,4875,0
|
|
20230726,174200,1232579890,4875,4875,4875,4875,0
|
|
20230726,174100,1232579890,4875,4875,4875,4875,1331
|
|
20230726,174000,1232579890,4875,4875,4875,4875,0
|
|
20230726,173900,1232579890,4875,4875,4875,4875,0
|
|
20230726,173800,1232579890,4875,4875,4875,4875,0
|
|
20230726,173700,1232579890,4875,4875,4875,4875,0
|
|
20230726,173600,1232579890,4875,4875,4875,4875,0
|
|
20230726,173500,1232579890,4875,4875,4875,4875,0
|
|
20230726,173400,1232579890,4875,4875,4875,4875,0
|
|
20230726,173300,1232579890,4875,4875,4875,4875,0
|
|
20230726,173200,1232579890,4875,4875,4875,4875,0
|
|
20230726,173100,1232579890,4875,4875,4875,4875,0
|
|
20230726,173000,1232579890,4875,4875,4875,4875,0
|
|
20230726,172900,1232579890,4875,4875,4875,4875,0
|
|
20230726,172800,1232579890,4875,4875,4875,4875,0
|
|
20230726,172700,1232579890,4875,4875,4875,4875,0
|
|
20230726,172600,1232579890,4875,4875,4875,4875,0
|
|
20230726,172500,1232579890,4875,4875,4875,4875,0
|
|
20230726,172400,1232579890,4875,4875,4875,4875,0
|
|
20230726,172300,1232579890,4875,4875,4875,4875,0
|
|
20230726,172200,1232579890,4875,4875,4875,4875,0
|
|
20230726,172100,1232579890,4875,4875,4875,4875,0
|
|
20230726,172000,1232579890,4875,4875,4875,4875,0
|
|
20230726,171900,1232579890,4875,4875,4875,4875,0
|
|
20230726,171800,1232579890,4875,4875,4875,4875,0
|
|
20230726,171700,1232579890,4875,4875,4875,4875,0
|
|
20230726,171600,1232579890,4875,4875,4875,4875,0
|
|
20230726,171500,1232579890,4875,4875,4875,4875,0
|
|
20230726,171400,1232579890,4875,4875,4875,4875,0
|
|
20230726,171300,1232579890,4875,4875,4875,4875,0
|
|
20230726,171200,1232579890,4875,4875,4875,4875,0
|
|
20230726,171100,1232579890,4875,4875,4875,4875,1331
|
|
20230726,171000,1232579890,4875,4875,4875,4875,0
|
|
20230726,170900,1232579890,4875,4875,4875,4875,0
|
|
20230726,170800,1232579890,4875,4875,4875,4875,0
|
|
20230726,170700,1232579890,4875,4875,4875,4875,0
|
|
20230726,170600,1232579890,4875,4875,4875,4875,0
|
|
20230726,170500,1232579890,4875,4875,4875,4875,0
|
|
20230726,170400,1232579890,4875,4875,4875,4875,0
|
|
20230726,170300,1232579890,4875,4875,4875,4875,0
|
|
20230726,170200,1232579890,4875,4875,4875,4875,0
|
|
20230726,170100,1232579890,4875,4875,4875,4875,0
|
|
20230726,170000,1232579890,4875,4875,4875,4875,0
|
|
20230726,165900,1232579890,4875,4875,4875,4875,0
|
|
20230726,165800,1232579890,4875,4875,4875,4875,0
|
|
20230726,165700,1232579890,4875,4875,4875,4875,0
|
|
20230726,165600,1232579890,4875,4875,4875,4875,0
|
|
20230726,165500,1232579890,4875,4875,4875,4875,0
|
|
20230726,165400,1232579890,4875,4875,4875,4875,0
|
|
20230726,165300,1232579890,4875,4875,4875,4875,0
|
|
20230726,165200,1232579890,4875,4875,4875,4875,0
|
|
20230726,165100,1232579890,4875,4875,4875,4875,0
|
|
20230726,165000,1232579890,4875,4875,4875,4875,0
|
|
20230726,164900,1232579890,4875,4875,4875,4875,0
|
|
20230726,164800,1232579890,4875,4875,4875,4875,0
|
|
20230726,164700,1232579890,4875,4875,4875,4875,0
|
|
20230726,164600,1232579890,4875,4875,4875,4875,0
|
|
20230726,164500,1232579890,4875,4875,4875,4875,0
|
|
20230726,164400,1232579890,4875,4875,4875,4875,0
|
|
20230726,164300,1232579890,4875,4875,4875,4875,0
|
|
20230726,164200,1232579890,4875,4875,4875,4875,0
|
|
20230726,164100,1232579890,4875,4875,4875,4875,1331
|
|
20230726,164000,1232579890,4875,4875,4875,4875,0
|
|
20230726,163900,1232579890,4875,4875,4875,4875,0
|
|
20230726,163800,1232579890,4875,4875,4875,4875,0
|
|
20230726,163700,1232579890,4875,4875,4875,4875,0
|
|
20230726,163600,1232579890,4875,4875,4875,4875,0
|
|
20230726,163500,1232579890,4875,4875,4875,4875,0
|
|
20230726,163400,1232579890,4875,4875,4875,4875,0
|
|
20230726,163300,1232579890,4875,4875,4875,4875,0
|
|
20230726,163200,1232579890,4875,4875,4875,4875,0
|
|
20230726,163100,1232579890,4875,4875,4875,4875,0
|
|
20230726,163000,1232579890,4875,4875,4875,4875,0
|
|
20230726,162900,1232579890,4875,4875,4875,4875,0
|
|
20230726,162800,1232579890,4875,4875,4875,4875,0
|
|
20230726,162700,1232579890,4875,4875,4875,4875,0
|
|
20230726,162600,1232579890,4875,4875,4875,4875,0
|
|
20230726,162500,1232579890,4875,4875,4875,4875,0
|
|
20230726,162400,1232579890,4875,4875,4875,4875,0
|
|
20230726,162300,1232579890,4875,4875,4875,4875,0
|
|
20230726,162200,1232579890,4875,4875,4875,4875,0
|
|
20230726,162100,1232579890,4875,4875,4875,4875,0
|
|
20230726,162000,1232579890,4875,4875,4875,4875,0
|
|
20230726,161900,1232579890,4875,4875,4875,4875,0
|
|
20230726,161800,1232579890,4875,4875,4875,4875,0
|
|
20230726,161700,1232579890,4875,4875,4875,4875,0
|
|
20230726,161600,1232579890,4875,4875,4875,4875,0
|
|
20230726,161500,1232579890,4875,4875,4875,4875,0
|
|
20230726,161400,1232579890,4875,4875,4875,4875,0
|
|
20230726,161300,1232579890,4875,4875,4875,4875,0
|
|
20230726,161200,1232579890,4875,4875,4875,4875,0
|
|
20230726,161100,1232579890,4875,4875,4875,4875,1331
|
|
20230726,161000,1232579890,4875,4875,4875,4875,0
|
|
20230726,160900,1232579890,4875,4875,4875,4875,0
|
|
20230726,160800,1232579890,4875,4875,4875,4875,0
|
|
20230726,160700,1232579890,4875,4875,4875,4875,0
|
|
20230726,160600,1232579890,4875,4875,4875,4875,0
|
|
20230726,160500,1232579890,4875,4875,4875,4875,0
|
|
20230726,160400,1232579890,4875,4875,4875,4875,0
|
|
20230726,160300,1232579890,4875,4875,4875,4875,0
|
|
20230726,160200,1232579890,4875,4875,4875,4875,0
|
|
20230726,160100,1232579890,4875,4875,4875,4875,0
|
|
20230726,160000,1232579890,4875,4875,4875,4875,0
|
|
20230726,155900,1232579890,4875,4875,4875,4875,0
|
|
20230726,155800,1232579890,4875,4875,4875,4875,0
|
|
20230726,155700,1232579890,4875,4875,4875,4875,0
|
|
20230726,155600,1232579890,4875,4875,4875,4875,0
|
|
20230726,155500,1232579890,4875,4875,4875,4875,0
|
|
20230726,155400,1232579890,4875,4875,4875,4875,0
|
|
20230726,155300,1232579890,4875,4875,4875,4875,0
|
|
20230726,155200,1232579890,4875,4875,4875,4875,0
|
|
20230726,155100,1232579890,4875,4875,4875,4875,0
|
|
20230726,155000,1232579890,4875,4875,4875,4875,0
|
|
20230726,154900,1232579890,4875,4875,4875,4875,0
|
|
20230726,154800,1232579890,4875,4875,4875,4875,0
|
|
20230726,154700,1232579890,4875,4875,4875,4875,0
|
|
20230726,154600,1232579890,4875,4875,4875,4875,0
|
|
20230726,154500,1232579890,4875,4875,4875,4875,0
|
|
20230726,154400,1232579890,4875,4875,4875,4875,0
|
|
20230726,154300,1232579890,4875,4875,4875,4875,0
|
|
20230726,154200,1232579890,4875,4875,4875,4875,0
|
|
20230726,154100,1232579890,4875,4875,4875,4875,1331
|
|
20230726,154000,1232579890,4875,4875,4875,4875,0
|
|
20230726,153900,1232579890,4875,4875,4875,4875,0
|
|
20230726,153800,1232579890,4875,4875,4875,4875,0
|
|
20230726,153700,1232579890,4875,4875,4875,4875,0
|
|
20230726,153600,1232579890,4875,4875,4875,4875,0
|
|
20230726,153500,1232579890,4875,4875,4875,4875,0
|
|
20230726,153400,1232579890,4875,4875,4875,4875,0
|
|
20230726,153300,1232579890,4875,4875,4875,4875,0
|
|
20230726,153200,1232579890,4875,4875,4875,4875,0
|
|
20230726,153100,1232579890,4875,4875,4875,4875,0
|
|
20230726,153000,1232579890,4875,4875,4875,4875,1331
|
|
20230726,152900,1226091265,4910,4910,4910,4910,0
|
|
20230726,152800,1226091265,4910,4910,4910,4910,0
|
|
20230726,152700,1226091265,4910,4910,4910,4910,0
|
|
20230726,152600,1226091265,4910,4910,4910,4910,0
|
|
20230726,152500,1226091265,4910,4910,4910,4910,0
|
|
20230726,152400,1226091265,4910,4910,4910,4910,0
|
|
20230726,152300,1226091265,4910,4910,4910,4910,0
|
|
20230726,152200,1226091265,4910,4910,4910,4910,0
|
|
20230726,152100,1226091265,4910,4910,4910,4910,0
|
|
20230726,152000,1226091265,4910,4910,4910,4910,0
|
|
20230726,151900,1226091265,4910,4885,4910,4885,96
|
|
20230726,151800,1225621555,4885,4895,4915,4885,124
|
|
20230726,151700,1225012455,4890,4890,4890,4890,21
|
|
20230726,151600,1224909765,4890,4870,4890,4870,834
|
|
20230726,151500,1220842045,4865,4865,4865,4865,0
|
|
20230726,151400,1220842045,4865,4865,4865,4865,0
|
|
20230726,151300,1220842045,4865,4865,4865,4865,0
|
|
20230726,151200,1220842045,4865,4865,4865,4865,78
|
|
20230726,151100,1220462575,4865,4865,4865,4865,1
|
|
20230726,151000,1220457710,4815,4850,4860,4810,5386
|
|
20230726,150900,1194441510,4845,4865,4865,4845,427
|
|
20230726,150800,1192369925,4870,4870,4870,4870,0
|
|
20230726,150700,1192369925,4870,4880,4880,4870,589
|
|
20230726,150600,1189497190,4880,4880,4880,4880,1909
|
|
20230726,150500,1180181270,4885,4895,4895,4885,494
|
|
20230726,150400,1177767950,4885,4885,4885,4885,125
|
|
20230726,150300,1177157325,4900,4900,4900,4900,43
|
|
20230726,150200,1176946625,4880,4880,4880,4880,30
|
|
20230726,150100,1176800225,4910,4910,4910,4910,1
|
|
20230726,150000,1176795315,4880,4880,4880,4880,0
|
|
20230726,145900,1176795315,4880,4910,4910,4880,173
|
|
20230726,145800,1175946035,4910,4910,4920,4910,529
|
|
20230726,145700,1173345350,4910,4895,4910,4895,1079
|
|
20230726,145600,1168057070,4900,4890,4900,4875,259
|
|
20230726,145500,1166790055,4885,4885,4885,4885,0
|
|
20230726,145400,1166790055,4885,4885,4885,4885,5
|
|
20230726,145300,1166765630,4880,4890,4890,4880,420
|
|
20230726,145200,1164712030,4885,4875,4885,4875,70
|
|
20230726,145100,1164370440,4880,4870,4880,4870,93
|
|
20230726,145000,1163917085,4875,4875,4875,4875,2
|
|
20230726,144900,1163907335,4865,4870,4870,4865,30
|
|
20230726,144800,1163761355,4870,4875,4875,4870,35
|
|
20230726,144700,1163590895,4880,4880,4880,4880,0
|
|
20230726,144600,1163590895,4880,4880,4880,4880,0
|
|
20230726,144500,1163590895,4880,4880,4880,4880,0
|
|
20230726,144400,1163590895,4880,4885,4890,4880,224
|
|
20230726,144300,1162497280,4900,4900,4900,4900,0
|
|
20230726,144200,1162497280,4900,4900,4900,4900,54
|
|
20230726,144100,1162232680,4890,4890,4890,4890,12
|
|
20230726,144000,1162174000,4885,4885,4885,4885,2
|
|
20230726,143900,1162164230,4880,4880,4880,4880,39
|
|
20230726,143800,1161973910,4890,4890,4890,4890,100
|
|
20230726,143700,1161484910,4890,4885,4890,4885,461
|
|
20230726,143600,1159231425,4890,4890,4890,4890,250
|
|
20230726,143500,1158008925,4885,4885,4885,4885,20
|
|
20230726,143400,1157911225,4890,4890,4890,4890,0
|
|
20230726,143300,1157911225,4890,4890,4890,4885,1668
|
|
20230726,143200,1149761505,4910,4890,4910,4885,291
|
|
20230726,143100,1148339095,4915,4905,4915,4890,749
|
|
20230726,143000,1144668040,4905,4910,4915,4905,604
|
|
20230726,142900,1141702385,4905,4905,4905,4905,1198
|
|
20230726,142800,1135826195,4905,4905,4905,4905,5
|
|
20230726,142700,1135801670,4905,4900,4905,4885,1347
|
|
20230726,142600,1129210690,4900,4895,4900,4890,128
|
|
20230726,142500,1128584110,4890,4870,4890,4870,999
|
|
20230726,142400,1123708695,4860,4840,4860,4840,353
|
|
20230726,142300,1121999210,4835,4835,4840,4820,520
|
|
20230726,142200,1119487155,4840,4840,4840,4840,150
|
|
20230726,142100,1118761155,4860,4860,4860,4860,43
|
|
20230726,142000,1118552175,4860,4855,4860,4855,1655
|
|
20230726,141900,1110511475,4850,4850,4850,4850,376
|
|
20230726,141800,1108687875,4830,4830,4830,4830,100
|
|
20230726,141700,1108204875,4830,4830,4830,4830,0
|
|
20230726,141600,1108204875,4830,4825,4840,4825,1265
|
|
20230726,141500,1102094785,4820,4805,4820,4805,351
|
|
20230726,141400,1100405725,4805,4795,4805,4765,5825
|
|
20230726,141300,1072621410,4795,4765,4800,4765,511
|
|
20230726,141200,1070173955,4780,4795,4800,4780,1047
|
|
20230726,141100,1065148875,4765,4775,4775,4765,400
|
|
20230726,141000,1063242450,4765,4765,4765,4765,1
|
|
20230726,140900,1063237685,4800,4790,4800,4790,184
|
|
20230726,140800,1062354875,4800,4800,4800,4800,0
|
|
20230726,140700,1062354875,4800,4765,4810,4765,786
|
|
20230726,140600,1058589415,4765,4795,4820,4765,28
|
|
20230726,140500,1058455745,4825,4810,4825,4800,10
|
|
20230726,140400,1058407595,4825,4820,4825,4780,96
|
|
20230726,140300,1057945970,4825,4840,4840,4820,161
|
|
20230726,140200,1057169610,4835,4830,4840,4810,837
|
|
20230726,140100,1053136040,4820,4800,4820,4800,649
|
|
20230726,140000,1050010420,4800,4760,4800,4760,293
|
|
20230726,135900,1048611690,4765,4765,4765,4765,0
|
|
20230726,135800,1048611690,4765,4775,4780,4765,500
|
|
20230726,135700,1046228175,4780,4755,4780,4750,1621
|
|
20230726,135600,1038511485,4750,4765,4785,4750,4497
|
|
20230726,135500,1017105250,4820,4820,4820,4820,0
|
|
20230726,135400,1017105250,4820,4775,4820,4775,222
|
|
20230726,135300,1016045110,4820,4795,4825,4780,1117
|
|
20230726,135200,1010699875,4800,4805,4805,4800,102
|
|
20230726,135100,1010210270,4845,4845,4845,4845,2
|
|
20230726,135000,1010200580,4845,4850,4850,4845,196
|
|
20230726,134900,1009249985,4850,4845,4850,4845,23
|
|
20230726,134800,1009138445,4855,4855,4855,4855,0
|
|
20230726,134700,1009138445,4855,4830,4855,4830,63
|
|
20230726,134600,1008833925,4825,4825,4825,4825,176
|
|
20230726,134500,1007984725,4825,4825,4825,4825,74
|
|
20230726,134400,1007627675,4800,4835,4840,4800,2013
|
|
20230726,134300,997964795,4830,4830,4830,4830,18
|
|
20230726,134200,997877855,4840,4805,4840,4805,297
|
|
20230726,134100,996443395,4805,4830,4830,4800,216
|
|
20230726,134000,995405240,4850,4850,4850,4850,1
|
|
20230726,133900,995400390,4820,4820,4820,4820,550
|
|
20230726,133800,992749390,4850,4850,4850,4850,5
|
|
20230726,133700,992725140,4850,4845,4850,4840,119
|
|
20230726,133600,992149015,4830,4830,4830,4830,7
|
|
20230726,133500,992115205,4830,4830,4830,4830,9
|
|
20230726,133400,992071735,4845,4845,4845,4800,185
|
|
20230726,133300,991181120,4840,4835,4840,4835,48
|
|
20230726,133200,990948815,4840,4840,4840,4840,65
|
|
20230726,133100,990634215,4840,4840,4840,4840,30
|
|
20230726,133000,990489015,4855,4850,4855,4850,2
|
|
20230726,132900,990479310,4850,4850,4855,4850,14
|
|
20230726,132800,990411405,4855,4845,4855,4840,16
|
|
20230726,132700,990333905,4860,4845,4860,4845,344
|
|
20230726,132600,988665510,4860,4860,4860,4860,1
|
|
20230726,132500,988660650,4845,4845,4845,4845,100
|
|
20230726,132400,988176150,4845,4845,4845,4845,0
|
|
20230726,132300,988176150,4845,4870,4870,4845,208
|
|
20230726,132200,987168365,4845,4850,4850,4845,142
|
|
20230726,132100,986479975,4870,4870,4870,4870,740
|
|
20230726,132000,982876175,4880,4875,4880,4875,198
|
|
20230726,131900,981909940,4875,4860,4875,4860,744
|
|
20230726,131800,978284010,4855,4840,4855,4840,2132
|
|
20230726,131700,967943310,4840,4840,4840,4840,5
|
|
20230726,131600,967919110,4840,4830,4840,4830,1496
|
|
20230726,131500,960680030,4820,4820,4820,4820,10
|
|
20230726,131400,960631830,4820,4810,4820,4810,220
|
|
20230726,131300,959571630,4810,4805,4810,4800,257
|
|
20230726,131200,958336145,4805,4805,4805,4805,0
|
|
20230726,131100,958336145,4805,4780,4805,4780,658
|
|
20230726,131000,955176585,4800,4800,4800,4800,270
|
|
20230726,130900,953880585,4780,4780,4780,4780,428
|
|
20230726,130800,951834745,4800,4785,4800,4780,790
|
|
20230726,130700,948057090,4800,4790,4800,4785,105
|
|
20230726,130600,947554145,4800,4800,4800,4800,443
|
|
20230726,130500,945427745,4810,4810,4810,4810,0
|
|
20230726,130400,945427745,4810,4815,4815,4810,144
|
|
20230726,130300,944734905,4820,4820,4820,4820,0
|
|
20230726,130200,944734905,4820,4820,4820,4820,0
|
|
20230726,130100,944734905,4820,4820,4820,4820,320
|
|
20230726,130000,943192505,4820,4820,4820,4820,1
|
|
20230726,125900,943187685,4810,4810,4810,4810,0
|
|
20230726,125800,943187685,4810,4810,4810,4810,930
|
|
20230726,125700,938714385,4815,4805,4815,4805,413
|
|
20230726,125600,936726470,4800,4810,4810,4800,61
|
|
20230726,125500,936433630,4805,4805,4805,4805,240
|
|
20230726,125400,935280430,4800,4800,4800,4800,2
|
|
20230726,125300,935270830,4815,4815,4815,4815,1
|
|
20230726,125200,935266015,4790,4790,4790,4790,23
|
|
20230726,125100,935155845,4780,4780,4780,4780,17
|
|
20230726,125000,935074585,4820,4765,4820,4760,1025
|
|
20230726,124900,930195325,4825,4820,4825,4820,2
|
|
20230726,124800,930185680,4760,4760,4765,4755,1930
|
|
20230726,124700,921003690,4755,4775,4775,4750,2200
|
|
20230726,124600,910546955,4780,4785,4785,4780,331
|
|
20230726,124500,908963775,4785,4785,4785,4785,290
|
|
20230726,124400,907576125,4785,4790,4790,4785,102
|
|
20230726,124300,907087805,4790,4790,4790,4790,0
|
|
20230726,124200,907087805,4790,4790,4790,4790,0
|
|
20230726,124100,907087805,4790,4830,4840,4790,633
|
|
20230726,124000,904055645,4840,4835,4840,4835,27
|
|
20230726,123900,903925080,4800,4850,4850,4800,113
|
|
20230726,123800,903382180,4850,4800,4850,4800,405
|
|
20230726,123700,901436865,4785,4800,4800,4785,1850
|
|
20230726,123600,892575505,4805,4805,4805,4805,111
|
|
20230726,123500,892042150,4810,4810,4810,4810,0
|
|
20230726,123400,892042150,4810,4840,4840,4805,719
|
|
20230726,123300,888583620,4840,4845,4845,4840,190
|
|
20230726,123200,887663105,4845,4845,4845,4840,30
|
|
20230726,123100,887517760,4850,4850,4850,4850,18
|
|
20230726,123000,887430460,4860,4860,4860,4860,0
|
|
20230726,122900,887430460,4860,4855,4860,4855,3
|
|
20230726,122800,887415885,4860,4840,4860,4840,21
|
|
20230726,122700,887314225,4840,4840,4840,4840,552
|
|
20230726,122600,884642545,4840,4840,4840,4840,0
|
|
20230726,122500,884642545,4840,4870,4870,4840,350
|
|
20230726,122400,882948515,4840,4845,4845,4840,32
|
|
20230726,122300,882793610,4840,4840,4855,4840,972
|
|
20230726,122200,878075105,4840,4840,4840,4840,220
|
|
20230726,122100,877010305,4800,4830,4830,4800,1525
|
|
20230726,122000,869659470,4850,4850,4850,4850,50
|
|
20230726,121900,869416970,4850,4850,4850,4850,0
|
|
20230726,121800,869416970,4850,4850,4850,4850,12
|
|
20230726,121700,869358770,4830,4830,4830,4830,0
|
|
20230726,121600,869358770,4830,4830,4830,4830,418
|
|
20230726,121500,867339830,4830,4830,4830,4830,0
|
|
20230726,121400,867339830,4830,4830,4840,4830,41
|
|
20230726,121300,867141560,4830,4830,4830,4830,170
|
|
20230726,121200,866320460,4835,4840,4840,4835,36
|
|
20230726,121100,866146230,4850,4850,4850,4850,0
|
|
20230726,121000,866146230,4850,4850,4850,4850,25
|
|
20230726,120900,866024980,4855,4855,4855,4855,0
|
|
20230726,120800,866024980,4855,4855,4855,4855,150
|
|
20230726,120700,865296730,4855,4855,4855,4855,10
|
|
20230726,120600,865248180,4855,4845,4855,4845,450
|
|
20230726,120500,863067430,4855,4855,4855,4855,53
|
|
20230726,120400,862810115,4875,4860,4875,4860,275
|
|
20230726,120300,861471440,4865,4865,4865,4865,9
|
|
20230726,120200,861427655,4865,4865,4865,4865,241
|
|
20230726,120100,860255190,4865,4880,4880,4865,21
|
|
20230726,120000,860152890,4880,4880,4880,4880,1
|
|
20230726,115900,860148010,4880,4890,4890,4880,3
|
|
20230726,115800,860133360,4890,4895,4895,4890,251
|
|
20230726,115700,858904720,4895,4895,4895,4895,300
|
|
20230726,115600,857436220,4890,4875,4890,4875,100
|
|
20230726,115500,856947280,4890,4865,4890,4865,133
|
|
20230726,115400,856297940,4875,4875,4875,4875,513
|
|
20230726,115300,853797065,4875,4865,4875,4865,102
|
|
20230726,115200,853299835,4865,4870,4875,4855,262
|
|
20230726,115100,852026580,4870,4870,4870,4860,243
|
|
20230726,115000,850845380,4870,4875,4875,4860,349
|
|
20230726,114900,849145595,4885,4890,4890,4885,21
|
|
20230726,114800,849042910,4885,4885,4885,4885,1
|
|
20230726,114700,849038025,4890,4885,4890,4885,8
|
|
20230726,114600,848998930,4885,4890,4890,4885,38
|
|
20230726,114500,848813140,4890,4890,4890,4890,110
|
|
20230726,114400,848275240,4890,4885,4890,4885,29
|
|
20230726,114300,848133450,4880,4885,4885,4880,90
|
|
20230726,114200,847694235,4880,4860,4880,4860,1698
|
|
20230726,114100,839430500,4865,4885,4885,4855,584
|
|
20230726,114000,836594080,4885,4890,4890,4885,36
|
|
20230726,113900,836418165,4890,4880,4890,4880,84
|
|
20230726,113800,836008075,4865,4875,4880,4860,568
|
|
20230726,113700,833245955,4860,4860,4860,4860,0
|
|
20230726,113600,833245955,4860,4860,4865,4860,242
|
|
20230726,113500,832069665,4855,4855,4855,4855,1
|
|
20230726,113400,832064810,4855,4855,4855,4855,0
|
|
20230726,113300,832064810,4855,4835,4855,4835,201
|
|
20230726,113200,831092955,4835,4835,4835,4835,11
|
|
20230726,113100,831039770,4855,4855,4855,4855,1
|
|
20230726,113000,831034915,4855,4855,4855,4855,4
|
|
20230726,112900,831015495,4855,4835,4855,4835,1006
|
|
20230726,112800,826145695,4810,4825,4830,4810,269
|
|
20230726,112700,824848330,4825,4825,4825,4825,0
|
|
20230726,112600,824848330,4825,4825,4825,4825,187
|
|
20230726,112500,823946055,4825,4815,4825,4815,756
|
|
20230726,112400,820303415,4815,4815,4815,4815,1
|
|
20230726,112300,820298600,4815,4815,4815,4815,0
|
|
20230726,112200,820298600,4815,4815,4815,4815,3
|
|
20230726,112100,820284155,4815,4825,4825,4815,1415
|
|
20230726,112000,813470380,4825,4830,4830,4825,116
|
|
20230726,111900,812910450,4830,4830,4830,4830,5
|
|
20230726,111800,812886300,4830,4830,4830,4830,100
|
|
20230726,111700,812403300,4850,4860,4860,4850,4
|
|
20230726,111600,812383890,4855,4830,4855,4830,354
|
|
20230726,111500,810672275,4820,4820,4820,4815,507
|
|
20230726,111400,808228570,4820,4820,4820,4820,0
|
|
20230726,111300,808228570,4820,4820,4820,4820,0
|
|
20230726,111200,808228570,4820,4820,4820,4820,0
|
|
20230726,111100,808228570,4820,4820,4820,4820,0
|
|
20230726,111000,808228570,4820,4820,4820,4820,2
|
|
20230726,110900,808218930,4830,4820,4830,4820,7
|
|
20230726,110800,808185140,4825,4830,4830,4825,3
|
|
20230726,110700,808170660,4830,4835,4835,4825,58
|
|
20230726,110600,807890255,4835,4835,4835,4835,0
|
|
20230726,110500,807890255,4835,4835,4835,4835,232
|
|
20230726,110400,806768535,4865,4865,4865,4865,0
|
|
20230726,110300,806768535,4865,4865,4865,4865,1
|
|
20230726,110200,806763670,4870,4850,4870,4830,220
|
|
20230726,110100,805698330,4860,4855,4860,4855,430
|
|
20230726,110000,803610675,4835,4820,4835,4820,1699
|
|
20230726,105900,795416455,4795,4795,4820,4795,376
|
|
20230726,105800,793604810,4820,4825,4825,4820,12
|
|
20230726,105700,793546920,4825,4825,4825,4825,106
|
|
20230726,105600,793035470,4825,4825,4825,4825,2
|
|
20230726,105500,793025820,4825,4810,4825,4810,859
|
|
20230726,105400,788893970,4825,4810,4825,4810,171
|
|
20230726,105300,788069780,4820,4800,4820,4800,106
|
|
20230726,105200,787560745,4800,4800,4800,4800,11
|
|
20230726,105100,787507945,4760,4755,4760,4750,2189
|
|
20230726,105000,777100125,4750,4775,4785,4750,1827
|
|
20230726,104900,768388895,4710,4730,4770,4655,4721
|
|
20230726,104800,746126350,4730,4730,4730,4730,100
|
|
20230726,104700,745653350,4730,4730,4770,4725,2495
|
|
20230726,104600,733828695,4730,4755,4770,4730,248
|
|
20230726,104500,732651890,4755,4760,4760,4725,581
|
|
20230726,104400,729902700,4760,4780,4785,4615,3913
|
|
20230726,104300,711398370,4780,4785,4785,4780,297
|
|
20230726,104200,709978210,4785,4785,4785,4780,34
|
|
20230726,104100,709815570,4800,4800,4800,4800,10
|
|
20230726,104000,709767570,4800,4800,4800,4800,10
|
|
20230726,103900,709719570,4800,4780,4800,4775,678
|
|
20230726,103800,706480030,4780,4785,4785,4780,1101
|
|
20230726,103700,701217235,4780,4780,4780,4780,0
|
|
20230726,103600,701217235,4780,4780,4780,4780,1324
|
|
20230726,103500,694888515,4780,4815,4815,4780,542
|
|
20230726,103400,692290110,4815,4815,4815,4815,1
|
|
20230726,103300,692285295,4785,4800,4800,4785,130
|
|
20230726,103200,691662495,4790,4780,4835,4780,1796
|
|
20230726,103100,683060990,4780,4805,4820,4780,3130
|
|
20230726,103000,668059150,4805,4810,4810,4805,192
|
|
20230726,102900,667136490,4805,4805,4805,4805,4
|
|
20230726,102800,667117270,4805,4805,4805,4805,131
|
|
20230726,102700,666487815,4800,4810,4810,4800,167
|
|
20230726,102600,665685915,4800,4810,4810,4800,1485
|
|
20230726,102500,658557155,4800,4825,4825,4800,5962
|
|
20230726,102400,629932235,4805,4820,4825,4805,448
|
|
20230726,102300,627777035,4825,4850,4850,4805,6153
|
|
20230726,102200,598033735,4855,4850,4855,4850,11
|
|
20230726,102100,597980335,4850,4855,4855,4850,2037
|
|
20230726,102000,588093100,4855,4855,4855,4855,243
|
|
20230726,101900,586913335,4855,4850,4885,4850,82
|
|
20230726,101800,586514755,4850,4855,4865,4850,936
|
|
20230726,101700,581972660,4855,4895,4895,4850,391
|
|
20230726,101600,580072040,4895,4895,4895,4895,2042
|
|
20230726,101500,570076450,4895,4895,4895,4895,134
|
|
20230726,101400,569420520,4885,4870,4885,4850,3189
|
|
20230726,101300,553936505,4870,4860,4870,4860,776
|
|
20230726,101200,550157435,4860,4860,4860,4860,1944
|
|
20230726,101100,540709595,4860,4850,4860,4850,1431
|
|
20230726,101000,533757715,4850,4865,4865,4850,437
|
|
20230726,100900,531637340,4865,4870,4870,4865,8
|
|
20230726,100800,531598390,4885,4885,4885,4885,58
|
|
20230726,100700,531315060,4885,4885,4885,4885,3
|
|
20230726,100600,531300405,4870,4870,4870,4870,514
|
|
20230726,100500,528797225,4870,4870,4870,4870,6492
|
|
20230726,100400,497181185,4870,4870,4895,4870,848
|
|
20230726,100300,493048105,4870,4855,4870,4850,2332
|
|
20230726,100200,481731380,4875,4865,4875,4855,7903
|
|
20230726,100100,443322945,4860,4860,4860,4860,0
|
|
20230726,100000,443322945,4860,4865,4865,4860,579
|
|
20230726,095900,440508470,4865,4895,4895,4865,594
|
|
20230726,095800,437618060,4865,4880,4880,4865,695
|
|
20230726,095700,434232895,4880,4880,4880,4880,1135
|
|
20230726,095600,428694095,4880,4880,4880,4880,365
|
|
20230726,095500,426912895,4880,4880,4880,4880,100
|
|
20230726,095400,426424895,4880,4885,4885,4880,64
|
|
20230726,095300,426112315,4885,4895,4895,4885,149
|
|
20230726,095200,425383945,4890,4890,4890,4890,112
|
|
20230726,095100,424836265,4885,4880,4900,4865,3436
|
|
20230726,095000,408062680,4885,4885,4885,4885,5
|
|
20230726,094900,408038255,4885,4890,4890,4885,22
|
|
20230726,094800,407930725,4890,4860,4895,4840,2958
|
|
20230726,094700,393556025,4850,4875,4890,4850,1536
|
|
20230726,094600,386098465,4870,4880,4880,4870,241
|
|
20230726,094500,384923945,4905,4905,4905,4905,174
|
|
20230726,094400,384070475,4870,4910,4910,4865,219
|
|
20230726,094300,383003815,4930,4895,4930,4890,1947
|
|
20230726,094200,373472670,4895,4925,4940,4895,4870
|
|
20230726,094100,349627270,4930,4925,4930,4895,7662
|
|
20230726,094000,312097010,4930,4930,4940,4930,652
|
|
20230726,093900,308880120,4920,4930,4930,4920,176
|
|
20230726,093800,308013540,4935,4940,4940,4935,246
|
|
20230726,093700,306799455,4950,4920,4950,4915,745
|
|
20230726,093600,303131720,4930,4920,4930,4855,1468
|
|
20230726,093500,295936800,4925,4930,4955,4890,1562
|
|
20230726,093400,288292615,4965,4965,4965,4965,0
|
|
20230726,093300,288292615,4965,4965,4965,4965,1
|
|
20230726,093200,288287650,4965,4885,4965,4855,2420
|
|
20230726,093100,276436210,4900,4870,4900,4855,1610
|
|
20230726,093000,268579960,4875,4875,4915,4870,1194
|
|
20230726,092900,262760855,4870,4920,4920,4860,1417
|
|
20230726,092800,255859210,4895,4935,4935,4865,2673
|
|
20230726,092700,242775135,4935,4915,4935,4915,742
|
|
20230726,092600,239122455,4920,4910,4925,4860,2091
|
|
20230726,092500,228926395,4910,4905,4910,4900,2941
|
|
20230726,092400,214500585,4905,4905,4970,4900,2447
|
|
20230726,092300,202472760,4940,4920,4940,4910,3854
|
|
20230726,092200,183536910,4925,4930,4930,4920,1887
|
|
20230726,092100,174247670,4930,4940,4940,4930,309
|
|
20230726,092000,172723235,4945,4950,4950,4945,219
|
|
20230726,091900,171639280,4980,4960,4980,4960,135
|
|
20230726,091800,170968145,4945,4960,4970,4945,622
|
|
20230726,091700,167888100,4960,4960,4965,4945,2229
|
|
20230726,091600,156837665,4960,4950,4960,4940,607
|
|
20230726,091500,153834205,4940,4975,4975,4940,516
|
|
20230726,091400,151282445,4975,4970,4975,4970,339
|
|
20230726,091300,149596415,4975,5000,5000,4970,1186
|
|
20230726,091200,143692190,5000,5000,5010,5000,992
|
|
20230726,091100,138730200,5000,4980,5000,4950,1655
|
|
20230726,091000,130516630,4980,4950,4980,4940,1421
|
|
20230726,090900,123456095,4970,4935,4970,4925,712
|
|
20230726,090800,119924495,4965,4940,4965,4920,2106
|
|
20230726,090700,109504925,4950,4970,4975,4940,4315
|
|
20230726,090600,88128170,4970,5030,5030,4970,8700
|
|
20230726,090500,44631720,5040,5040,5040,5040,5
|
|
20230726,090400,44606520,5040,5050,5050,5040,1624
|
|
20230726,090300,36405330,5020,5050,5050,5000,2212
|
|
20230726,090200,25298950,5100,5090,5100,5050,2506
|
|
20230726,090100,12599480,5110,5100,5110,5100,6
|
|
20230726,090000,12568830,5110,5070,5110,5070,2474
|