613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191000,1014454480,2920,2920,2920,2920,13777
|
|
20230726,190900,1014454480,2920,2920,2920,2920,0
|
|
20230726,190800,1014454480,2920,2920,2920,2920,0
|
|
20230726,190700,1014454480,2920,2920,2920,2920,0
|
|
20230726,190600,1014454480,2920,2920,2920,2920,0
|
|
20230726,190500,1014454480,2920,2920,2920,2920,0
|
|
20230726,190400,1014454480,2920,2920,2920,2920,0
|
|
20230726,190300,1014454480,2920,2920,2920,2920,0
|
|
20230726,190200,1014454480,2920,2920,2920,2920,0
|
|
20230726,190100,1014454480,2920,2920,2920,2920,0
|
|
20230726,190000,1014454480,2920,2920,2920,2920,0
|
|
20230726,185900,1014454480,2920,2920,2920,2920,0
|
|
20230726,185800,1014454480,2920,2920,2920,2920,0
|
|
20230726,185700,1014454480,2920,2920,2920,2920,0
|
|
20230726,185600,1014454480,2920,2920,2920,2920,0
|
|
20230726,185500,1014454480,2920,2920,2920,2920,0
|
|
20230726,185400,1014454480,2920,2920,2920,2920,0
|
|
20230726,185300,1014454480,2920,2920,2920,2920,0
|
|
20230726,185200,1014454480,2920,2920,2920,2920,0
|
|
20230726,185100,1014454480,2920,2920,2920,2920,0
|
|
20230726,185000,1014454480,2920,2920,2920,2920,0
|
|
20230726,184900,1014454480,2920,2920,2920,2920,0
|
|
20230726,184800,1014454480,2920,2920,2920,2920,0
|
|
20230726,184700,1014454480,2920,2920,2920,2920,0
|
|
20230726,184600,1014454480,2920,2920,2920,2920,0
|
|
20230726,184500,1014454480,2920,2920,2920,2920,0
|
|
20230726,184400,1014454480,2920,2920,2920,2920,0
|
|
20230726,184300,1014454480,2920,2920,2920,2920,0
|
|
20230726,184200,1014454480,2920,2920,2920,2920,0
|
|
20230726,184100,1014454480,2920,2920,2920,2920,0
|
|
20230726,184000,1014454480,2920,2920,2920,2920,13777
|
|
20230726,183900,1014454480,2920,2920,2920,2920,0
|
|
20230726,183800,1014454480,2920,2920,2920,2920,0
|
|
20230726,183700,1014454480,2920,2920,2920,2920,0
|
|
20230726,183600,1014454480,2920,2920,2920,2920,0
|
|
20230726,183500,1014454480,2920,2920,2920,2920,0
|
|
20230726,183400,1014454480,2920,2920,2920,2920,0
|
|
20230726,183300,1014454480,2920,2920,2920,2920,0
|
|
20230726,183200,1014454480,2920,2920,2920,2920,0
|
|
20230726,183100,1014454480,2920,2920,2920,2920,0
|
|
20230726,183000,1014454480,2920,2920,2920,2920,0
|
|
20230726,182900,1014454480,2920,2920,2920,2920,0
|
|
20230726,182800,1014454480,2920,2920,2920,2920,0
|
|
20230726,182700,1014454480,2920,2920,2920,2920,0
|
|
20230726,182600,1014454480,2920,2920,2920,2920,0
|
|
20230726,182500,1014454480,2920,2920,2920,2920,0
|
|
20230726,182400,1014454480,2920,2920,2920,2920,0
|
|
20230726,182300,1014454480,2920,2920,2920,2920,0
|
|
20230726,182200,1014454480,2920,2920,2920,2920,0
|
|
20230726,182100,1014454480,2920,2920,2920,2920,0
|
|
20230726,182000,1014454480,2920,2920,2920,2920,0
|
|
20230726,181900,1014454480,2920,2920,2920,2920,0
|
|
20230726,181800,1014454480,2920,2920,2920,2920,0
|
|
20230726,181700,1014454480,2920,2920,2920,2920,0
|
|
20230726,181600,1014454480,2920,2920,2920,2920,0
|
|
20230726,181500,1014454480,2920,2920,2920,2920,0
|
|
20230726,181400,1014454480,2920,2920,2920,2920,0
|
|
20230726,181300,1014454480,2920,2920,2920,2920,0
|
|
20230726,181200,1014454480,2920,2920,2920,2920,0
|
|
20230726,181100,1014454480,2920,2920,2920,2920,0
|
|
20230726,181000,1014454480,2920,2920,2920,2920,13777
|
|
20230726,180900,1014454480,2920,2920,2920,2920,0
|
|
20230726,180800,1014454480,2920,2920,2920,2920,0
|
|
20230726,180700,1014454480,2920,2920,2920,2920,0
|
|
20230726,180600,1014454480,2920,2920,2920,2920,0
|
|
20230726,180500,1014454480,2920,2920,2920,2920,0
|
|
20230726,180400,1014454480,2920,2920,2920,2920,0
|
|
20230726,180300,1014454480,2920,2920,2920,2920,0
|
|
20230726,180200,1014454480,2920,2920,2920,2920,0
|
|
20230726,180100,1014454480,2920,2920,2920,2920,0
|
|
20230726,180000,1014454480,2920,2920,2920,2920,0
|
|
20230726,175900,1014454480,2920,2920,2920,2920,0
|
|
20230726,175800,1014454480,2920,2920,2920,2920,0
|
|
20230726,175700,1014454480,2920,2920,2920,2920,0
|
|
20230726,175600,1014454480,2920,2920,2920,2920,0
|
|
20230726,175500,1014454480,2920,2920,2920,2920,0
|
|
20230726,175400,1014454480,2920,2920,2920,2920,0
|
|
20230726,175300,1014454480,2920,2920,2920,2920,0
|
|
20230726,175200,1014454480,2920,2920,2920,2920,0
|
|
20230726,175100,1014454480,2920,2920,2920,2920,0
|
|
20230726,175000,1014454480,2920,2920,2920,2920,0
|
|
20230726,174900,1014454480,2920,2920,2920,2920,0
|
|
20230726,174800,1014454480,2920,2920,2920,2920,0
|
|
20230726,174700,1014454480,2920,2920,2920,2920,0
|
|
20230726,174600,1014454480,2920,2920,2920,2920,0
|
|
20230726,174500,1014454480,2920,2920,2920,2920,0
|
|
20230726,174400,1014454480,2920,2920,2920,2920,0
|
|
20230726,174300,1014454480,2920,2920,2920,2920,0
|
|
20230726,174200,1014454480,2920,2920,2920,2920,0
|
|
20230726,174100,1014454480,2920,2920,2920,2920,0
|
|
20230726,174000,1014454480,2920,2920,2920,2920,13777
|
|
20230726,173900,1014454480,2920,2920,2920,2920,0
|
|
20230726,173800,1014454480,2920,2920,2920,2920,0
|
|
20230726,173700,1014454480,2920,2920,2920,2920,0
|
|
20230726,173600,1014454480,2920,2920,2920,2920,0
|
|
20230726,173500,1014454480,2920,2920,2920,2920,0
|
|
20230726,173400,1014454480,2920,2920,2920,2920,0
|
|
20230726,173300,1014454480,2920,2920,2920,2920,0
|
|
20230726,173200,1014454480,2920,2920,2920,2920,0
|
|
20230726,173100,1014454480,2920,2920,2920,2920,0
|
|
20230726,173000,1014454480,2920,2920,2920,2920,0
|
|
20230726,172900,1014454480,2920,2920,2920,2920,0
|
|
20230726,172800,1014454480,2920,2920,2920,2920,0
|
|
20230726,172700,1014454480,2920,2920,2920,2920,0
|
|
20230726,172600,1014454480,2920,2920,2920,2920,0
|
|
20230726,172500,1014454480,2920,2920,2920,2920,0
|
|
20230726,172400,1014454480,2920,2920,2920,2920,0
|
|
20230726,172300,1014454480,2920,2920,2920,2920,0
|
|
20230726,172200,1014454480,2920,2920,2920,2920,0
|
|
20230726,172100,1014454480,2920,2920,2920,2920,0
|
|
20230726,172000,1014454480,2920,2920,2920,2920,0
|
|
20230726,171900,1014454480,2920,2920,2920,2920,0
|
|
20230726,171800,1014454480,2920,2920,2920,2920,0
|
|
20230726,171700,1014454480,2920,2920,2920,2920,0
|
|
20230726,171600,1014454480,2920,2920,2920,2920,0
|
|
20230726,171500,1014454480,2920,2920,2920,2920,0
|
|
20230726,171400,1014454480,2920,2920,2920,2920,0
|
|
20230726,171300,1014454480,2920,2920,2920,2920,0
|
|
20230726,171200,1014454480,2920,2920,2920,2920,0
|
|
20230726,171100,1014454480,2920,2920,2920,2920,0
|
|
20230726,171000,1014454480,2920,2920,2920,2920,13777
|
|
20230726,170900,1014454480,2920,2920,2920,2920,0
|
|
20230726,170800,1014454480,2920,2920,2920,2920,0
|
|
20230726,170700,1014454480,2920,2920,2920,2920,0
|
|
20230726,170600,1014454480,2920,2920,2920,2920,0
|
|
20230726,170500,1014454480,2920,2920,2920,2920,0
|
|
20230726,170400,1014454480,2920,2920,2920,2920,0
|
|
20230726,170300,1014454480,2920,2920,2920,2920,0
|
|
20230726,170200,1014454480,2920,2920,2920,2920,0
|
|
20230726,170100,1014454480,2920,2920,2920,2920,0
|
|
20230726,170000,1014454480,2920,2920,2920,2920,0
|
|
20230726,165900,1014454480,2920,2920,2920,2920,0
|
|
20230726,165800,1014454480,2920,2920,2920,2920,0
|
|
20230726,165700,1014454480,2920,2920,2920,2920,0
|
|
20230726,165600,1014454480,2920,2920,2920,2920,0
|
|
20230726,165500,1014454480,2920,2920,2920,2920,0
|
|
20230726,165400,1014454480,2920,2920,2920,2920,0
|
|
20230726,165300,1014454480,2920,2920,2920,2920,0
|
|
20230726,165200,1014454480,2920,2920,2920,2920,0
|
|
20230726,165100,1014454480,2920,2920,2920,2920,0
|
|
20230726,165000,1014454480,2920,2920,2920,2920,0
|
|
20230726,164900,1014454480,2920,2920,2920,2920,0
|
|
20230726,164800,1014454480,2920,2920,2920,2920,0
|
|
20230726,164700,1014454480,2920,2920,2920,2920,0
|
|
20230726,164600,1014454480,2920,2920,2920,2920,0
|
|
20230726,164500,1014454480,2920,2920,2920,2920,0
|
|
20230726,164400,1014454480,2920,2920,2920,2920,0
|
|
20230726,164300,1014454480,2920,2920,2920,2920,0
|
|
20230726,164200,1014454480,2920,2920,2920,2920,0
|
|
20230726,164100,1014454480,2920,2920,2920,2920,0
|
|
20230726,164000,1014454480,2920,2920,2920,2920,13777
|
|
20230726,163900,1014454480,2920,2920,2920,2920,0
|
|
20230726,163800,1014454480,2920,2920,2920,2920,0
|
|
20230726,163700,1014454480,2920,2920,2920,2920,0
|
|
20230726,163600,1014454480,2920,2920,2920,2920,0
|
|
20230726,163500,1014454480,2920,2920,2920,2920,0
|
|
20230726,163400,1014454480,2920,2920,2920,2920,0
|
|
20230726,163300,1014454480,2920,2920,2920,2920,0
|
|
20230726,163200,1014454480,2920,2920,2920,2920,0
|
|
20230726,163100,1014454480,2920,2920,2920,2920,0
|
|
20230726,163000,1014454480,2920,2920,2920,2920,0
|
|
20230726,162900,1014454480,2920,2920,2920,2920,0
|
|
20230726,162800,1014454480,2920,2920,2920,2920,0
|
|
20230726,162700,1014454480,2920,2920,2920,2920,0
|
|
20230726,162600,1014454480,2920,2920,2920,2920,0
|
|
20230726,162500,1014454480,2920,2920,2920,2920,0
|
|
20230726,162400,1014454480,2920,2920,2920,2920,0
|
|
20230726,162300,1014454480,2920,2920,2920,2920,0
|
|
20230726,162200,1014454480,2920,2920,2920,2920,0
|
|
20230726,162100,1014454480,2920,2920,2920,2920,0
|
|
20230726,162000,1014454480,2920,2920,2920,2920,0
|
|
20230726,161900,1014454480,2920,2920,2920,2920,0
|
|
20230726,161800,1014454480,2920,2920,2920,2920,0
|
|
20230726,161700,1014454480,2920,2920,2920,2920,0
|
|
20230726,161600,1014454480,2920,2920,2920,2920,0
|
|
20230726,161500,1014454480,2920,2920,2920,2920,0
|
|
20230726,161400,1014454480,2920,2920,2920,2920,0
|
|
20230726,161300,1014454480,2920,2920,2920,2920,0
|
|
20230726,161200,1014454480,2920,2920,2920,2920,0
|
|
20230726,161100,1014454480,2920,2920,2920,2920,0
|
|
20230726,161000,1014454480,2920,2920,2920,2920,13777
|
|
20230726,160900,1014454480,2920,2920,2920,2920,0
|
|
20230726,160800,1014454480,2920,2920,2920,2920,0
|
|
20230726,160700,1014454480,2920,2920,2920,2920,0
|
|
20230726,160600,1014454480,2920,2920,2920,2920,0
|
|
20230726,160500,1014454480,2920,2920,2920,2920,0
|
|
20230726,160400,1014454480,2920,2920,2920,2920,0
|
|
20230726,160300,1014454480,2920,2920,2920,2920,0
|
|
20230726,160200,1014454480,2920,2920,2920,2920,0
|
|
20230726,160100,1014454480,2920,2920,2920,2920,0
|
|
20230726,160000,1014454480,2920,2920,2920,2920,0
|
|
20230726,155900,1014454480,2920,2920,2920,2920,0
|
|
20230726,155800,1014454480,2920,2920,2920,2920,0
|
|
20230726,155700,1014454480,2920,2920,2920,2920,0
|
|
20230726,155600,1014454480,2920,2920,2920,2920,0
|
|
20230726,155500,1014454480,2920,2920,2920,2920,0
|
|
20230726,155400,1014454480,2920,2920,2920,2920,0
|
|
20230726,155300,1014454480,2920,2920,2920,2920,0
|
|
20230726,155200,1014454480,2920,2920,2920,2920,0
|
|
20230726,155100,1014454480,2920,2920,2920,2920,0
|
|
20230726,155000,1014454480,2920,2920,2920,2920,0
|
|
20230726,154900,1014454480,2920,2920,2920,2920,0
|
|
20230726,154800,1014454480,2920,2920,2920,2920,0
|
|
20230726,154700,1014454480,2920,2920,2920,2920,0
|
|
20230726,154600,1014454480,2920,2920,2920,2920,0
|
|
20230726,154500,1014454480,2920,2920,2920,2920,0
|
|
20230726,154400,1014454480,2920,2920,2920,2920,0
|
|
20230726,154300,1014454480,2920,2920,2920,2920,0
|
|
20230726,154200,1014454480,2920,2920,2920,2920,0
|
|
20230726,154100,1014454480,2920,2920,2920,2920,0
|
|
20230726,154000,1014454480,2920,2920,2920,2920,13777
|
|
20230726,153900,1014454480,2920,2920,2920,2920,0
|
|
20230726,153800,1014454480,2920,2920,2920,2920,0
|
|
20230726,153700,1014454480,2920,2920,2920,2920,0
|
|
20230726,153600,1014454480,2920,2920,2920,2920,0
|
|
20230726,153500,1014454480,2920,2920,2920,2920,0
|
|
20230726,153400,1014454480,2920,2920,2920,2920,0
|
|
20230726,153300,1014454480,2920,2920,2920,2920,0
|
|
20230726,153200,1014454480,2920,2920,2920,2920,0
|
|
20230726,153100,1014454480,2920,2920,2920,2920,0
|
|
20230726,153000,1014454480,2920,2920,2920,2920,13777
|
|
20230726,152900,974225640,2975,2975,2975,2975,0
|
|
20230726,152800,974225640,2975,2975,2975,2975,0
|
|
20230726,152700,974225640,2975,2975,2975,2975,0
|
|
20230726,152600,974225640,2975,2975,2975,2975,0
|
|
20230726,152500,974225640,2975,2975,2975,2975,0
|
|
20230726,152400,974225640,2975,2975,2975,2975,0
|
|
20230726,152300,974225640,2975,2975,2975,2975,0
|
|
20230726,152200,974225640,2975,2975,2975,2975,0
|
|
20230726,152100,974225640,2975,2975,2975,2975,0
|
|
20230726,152000,974225640,2975,2975,2975,2975,0
|
|
20230726,151900,974225640,2975,2960,2975,2955,2101
|
|
20230726,151800,968010165,2940,2960,2960,2940,2490
|
|
20230726,151700,960659105,2980,2975,2980,2960,994
|
|
20230726,151600,957702700,2975,2975,2975,2975,1
|
|
20230726,151500,957699725,2975,2970,2975,2970,100
|
|
20230726,151400,957402425,2975,2975,2975,2975,0
|
|
20230726,151300,957402425,2975,2960,2975,2960,4573
|
|
20230726,151200,943866005,2965,2960,2965,2960,605
|
|
20230726,151100,942075160,2960,2960,2960,2960,11
|
|
20230726,151000,942042600,2960,2960,2960,2935,999
|
|
20230726,150900,939109490,2960,2965,2965,2935,2687
|
|
20230726,150800,931193160,2970,2960,2980,2950,2134
|
|
20230726,150700,924883530,2970,2970,2970,2970,10
|
|
20230726,150600,924853830,2980,2980,2980,2980,15
|
|
20230726,150500,924809130,2980,2980,2980,2980,5
|
|
20230726,150400,924794230,2980,2980,2980,2980,0
|
|
20230726,150300,924794230,2980,2980,2980,2980,14
|
|
20230726,150200,924752510,2980,2960,2980,2955,1506
|
|
20230726,150100,920297700,2980,2965,2980,2960,134
|
|
20230726,150000,919900405,2985,2985,2985,2985,0
|
|
20230726,145900,919900405,2985,2985,2985,2985,150
|
|
20230726,145800,919452655,2985,2985,2985,2985,11
|
|
20230726,145700,919419820,2975,2975,2975,2975,12
|
|
20230726,145600,919384120,2965,2965,2965,2965,131
|
|
20230726,145500,918995705,2975,2975,2975,2975,0
|
|
20230726,145400,918995705,2975,2975,2975,2975,16
|
|
20230726,145300,918948105,2985,2985,2985,2985,0
|
|
20230726,145200,918948105,2985,2960,2985,2960,3226
|
|
20230726,145100,909385115,2975,2975,2975,2975,0
|
|
20230726,145000,909385115,2975,2965,2975,2955,1466
|
|
20230726,144900,905047090,2980,2980,2980,2980,340
|
|
20230726,144800,904033890,2980,2980,2980,2980,1
|
|
20230726,144700,904030910,2985,2970,2990,2960,333
|
|
20230726,144600,903044895,2990,2990,2990,2990,0
|
|
20230726,144500,903044895,2990,2990,2990,2990,0
|
|
20230726,144400,903044895,2990,2990,2990,2990,0
|
|
20230726,144300,903044895,2990,2990,2990,2990,51
|
|
20230726,144200,902892405,2990,2990,2990,2990,1
|
|
20230726,144100,902889415,2995,2970,2995,2970,121
|
|
20230726,144000,902530020,2995,2995,2995,2995,0
|
|
20230726,143900,902530020,2995,2995,2995,2995,0
|
|
20230726,143800,902530020,2995,2995,2995,2995,5
|
|
20230726,143700,902515045,2995,2990,2995,2990,1514
|
|
20230726,143600,897985620,2990,2990,2990,2990,0
|
|
20230726,143500,897985620,2990,2990,2990,2990,0
|
|
20230726,143400,897985620,2990,2990,2990,2990,0
|
|
20230726,143300,897985620,2990,2990,2990,2990,6
|
|
20230726,143200,897967680,2990,2990,2990,2990,1
|
|
20230726,143100,897964690,2980,2980,2980,2980,418
|
|
20230726,143000,896719050,2985,2985,2985,2985,1012
|
|
20230726,142900,893698230,2985,2985,2985,2985,0
|
|
20230726,142800,893698230,2985,2980,2985,2980,17
|
|
20230726,142700,893647565,2980,2980,2980,2980,11
|
|
20230726,142600,893614785,2980,2980,2980,2980,0
|
|
20230726,142500,893614785,2980,2980,2980,2980,0
|
|
20230726,142400,893614785,2980,2980,2980,2980,147
|
|
20230726,142300,893176725,2985,2985,2985,2980,203
|
|
20230726,142200,892571270,2985,2970,2985,2970,1154
|
|
20230726,142100,889143830,2970,2970,2970,2970,1
|
|
20230726,142000,889140860,2965,2970,2970,2965,63
|
|
20230726,141900,888953755,2970,2970,2970,2970,0
|
|
20230726,141800,888953755,2970,2970,2970,2970,909
|
|
20230726,141700,886254025,2975,2970,2975,2970,908
|
|
20230726,141600,883553665,2970,2950,2970,2950,323
|
|
20230726,141500,882600070,2955,2950,2955,2950,969
|
|
20230726,141400,879739325,2935,2935,2935,2935,1
|
|
20230726,141300,879736390,2945,2945,2945,2925,604
|
|
20230726,141200,877964740,2945,2945,2945,2945,50
|
|
20230726,141100,877817490,2945,2935,2945,2935,151
|
|
20230726,141000,877373735,2935,2935,2935,2935,0
|
|
20230726,140900,877373735,2935,2935,2935,2935,0
|
|
20230726,140800,877373735,2935,2920,2935,2920,505
|
|
20230726,140700,875899060,2920,2920,2920,2920,1000
|
|
20230726,140600,872979060,2935,2940,2940,2935,815
|
|
20230726,140500,870584535,2955,2955,2955,2955,0
|
|
20230726,140400,870584535,2955,2930,2955,2920,751
|
|
20230726,140300,868389235,2935,2950,2955,2935,1887
|
|
20230726,140200,862822320,2945,2930,2945,2930,38
|
|
20230726,140100,862710890,2935,2920,2935,2920,576
|
|
20230726,140000,861021830,2935,2935,2935,2920,2002
|
|
20230726,135900,855175960,2935,2935,2935,2935,0
|
|
20230726,135800,855175960,2935,2910,2935,2910,508
|
|
20230726,135700,853691800,2900,2910,2920,2900,6029
|
|
20230726,135600,836181585,2915,2920,2920,2910,4422
|
|
20230726,135500,823275890,2930,2935,2935,2920,5576
|
|
20230726,135400,806989210,2930,2945,2945,2930,4630
|
|
20230726,135300,793397725,2945,2960,2960,2945,705
|
|
20230726,135200,791314450,2955,2955,2955,2955,276
|
|
20230726,135100,790498870,2955,2955,2955,2955,0
|
|
20230726,135000,790498870,2955,2955,2955,2955,83
|
|
20230726,134900,790253605,2945,2945,2945,2945,0
|
|
20230726,134800,790253605,2945,2950,2960,2945,1368
|
|
20230726,134700,786209185,2955,2955,2955,2955,852
|
|
20230726,134600,783691525,2960,2945,2960,2945,28
|
|
20230726,134500,783608930,2945,2945,2945,2945,3050
|
|
20230726,134400,774626680,2945,2975,2975,2945,7557
|
|
20230726,134300,752338675,2960,2965,2965,2960,1299
|
|
20230726,134200,748493385,2975,2975,2975,2975,0
|
|
20230726,134100,748493385,2975,2975,2975,2975,0
|
|
20230726,134000,748493385,2975,2965,2975,2965,79
|
|
20230726,133900,748259140,2965,2965,2975,2965,31
|
|
20230726,133800,748167165,2965,2965,2965,2965,0
|
|
20230726,133700,748167165,2965,2970,2970,2965,839
|
|
20230726,133600,745679505,2965,2965,2965,2965,1735
|
|
20230726,133500,740535230,2990,2990,2990,2990,62
|
|
20230726,133400,740349850,2965,2970,2970,2965,150
|
|
20230726,133300,739905055,2965,2965,2965,2965,0
|
|
20230726,133200,739905055,2965,2975,2975,2965,7402
|
|
20230726,133100,717954420,2970,2980,2980,2970,437
|
|
20230726,133000,716655620,2980,2990,2990,2980,304
|
|
20230726,132900,715749660,2995,2995,2995,2995,0
|
|
20230726,132800,715749660,2995,2980,2995,2980,12
|
|
20230726,132700,715713865,2980,2980,2980,2980,10
|
|
20230726,132600,715684065,2980,2980,2980,2980,30
|
|
20230726,132500,715594665,2995,2995,2995,2995,1
|
|
20230726,132400,715591670,2995,2985,2995,2985,68
|
|
20230726,132300,715388680,2985,2985,2985,2985,0
|
|
20230726,132200,715388680,2985,2985,2985,2985,1
|
|
20230726,132100,715385695,2980,2980,2980,2980,0
|
|
20230726,132000,715385695,2980,2995,2995,2980,31
|
|
20230726,131900,715293240,2980,2980,2985,2980,323
|
|
20230726,131800,714329425,2980,2980,2980,2980,0
|
|
20230726,131700,714329425,2980,2980,2980,2980,0
|
|
20230726,131600,714329425,2980,2965,2980,2965,944
|
|
20230726,131500,711530450,2985,2985,2985,2985,0
|
|
20230726,131400,711530450,2985,2985,2985,2985,0
|
|
20230726,131300,711530450,2985,2985,2985,2985,0
|
|
20230726,131200,711530450,2985,2985,2985,2985,1
|
|
20230726,131100,711527465,2985,2965,2985,2965,272
|
|
20230726,131000,710719465,2965,2965,2965,2965,300
|
|
20230726,130900,709829965,2965,2980,2980,2965,153
|
|
20230726,130800,709376125,2975,2980,2980,2975,131
|
|
20230726,130700,708986050,2980,2980,2980,2980,0
|
|
20230726,130600,708986050,2980,2980,2980,2980,0
|
|
20230726,130500,708986050,2980,2980,2980,2980,0
|
|
20230726,130400,708986050,2980,2970,2980,2970,851
|
|
20230726,130300,706457570,2970,2985,2985,2970,1881
|
|
20230726,130200,700862170,2990,2990,2990,2990,0
|
|
20230726,130100,700862170,2990,2990,2990,2990,0
|
|
20230726,130000,700862170,2990,2990,2990,2990,143
|
|
20230726,125900,700434600,2990,2990,2990,2990,36
|
|
20230726,125800,700326960,2990,2990,2990,2990,0
|
|
20230726,125700,700326960,2990,2990,2990,2990,3
|
|
20230726,125600,700317990,2990,2990,2990,2990,5
|
|
20230726,125500,700303040,2990,2990,2990,2990,0
|
|
20230726,125400,700303040,2990,2990,2990,2990,155
|
|
20230726,125300,699839590,2990,2990,2990,2990,100
|
|
20230726,125200,699540590,2990,2990,2990,2990,6
|
|
20230726,125100,699522650,2995,2990,2995,2965,119
|
|
20230726,125000,699166805,2965,2955,2965,2955,3693
|
|
20230726,124900,688229620,2955,2955,2955,2955,0
|
|
20230726,124800,688229620,2955,2955,2955,2955,351
|
|
20230726,124700,687192415,2955,2940,2955,2940,19
|
|
20230726,124600,687136495,2935,2940,2940,2935,4000
|
|
20230726,124500,675396490,2960,2960,2960,2960,0
|
|
20230726,124400,675396490,2960,2935,2960,2935,1001
|
|
20230726,124300,672458530,2935,2960,2960,2935,1194
|
|
20230726,124200,668954115,2935,2945,2960,2920,5033
|
|
20230726,124100,654200680,2940,2960,2960,2940,138
|
|
20230726,124000,653794160,2960,2965,2965,2960,395
|
|
20230726,123900,652623060,2965,2950,2965,2940,1652
|
|
20230726,123800,647760350,2965,2965,2965,2965,36
|
|
20230726,123700,647653610,2965,2965,2965,2965,0
|
|
20230726,123600,647653610,2965,2965,2965,2940,10209
|
|
20230726,123500,617574970,2965,2975,2975,2965,152
|
|
20230726,123400,617124270,2975,2965,2975,2965,790
|
|
20230726,123300,614781910,2970,2975,2975,2965,1047
|
|
20230726,123200,611669855,2970,2975,2975,2970,271
|
|
20230726,123100,610864980,2975,2985,2985,2975,659
|
|
20230726,123000,608904445,2990,2980,2990,2980,119
|
|
20230726,122900,608549495,2995,2995,2995,2995,668
|
|
20230726,122800,606548835,2975,2975,2975,2975,0
|
|
20230726,122700,606548835,2975,2975,2975,2975,0
|
|
20230726,122600,606548835,2975,2975,2975,2975,0
|
|
20230726,122500,606548835,2975,2975,2975,2975,0
|
|
20230726,122400,606548835,2975,2985,2985,2975,666
|
|
20230726,122300,604565965,2985,2980,2985,2980,745
|
|
20230726,122200,602344865,2985,2985,2985,2980,148
|
|
20230726,122100,601903585,2995,2995,2995,2995,1
|
|
20230726,122000,601900590,2995,2995,2995,2995,21
|
|
20230726,121900,601837695,2995,2990,2995,2985,368
|
|
20230726,121800,600738325,2990,2990,2990,2990,1199
|
|
20230726,121700,597153315,2990,2990,2990,2990,376
|
|
20230726,121600,596029075,2990,2980,2990,2980,709
|
|
20230726,121500,593912705,2980,2980,2980,2975,3
|
|
20230726,121400,593903770,2975,2975,2975,2975,76
|
|
20230726,121300,593677670,2975,2975,2975,2975,81
|
|
20230726,121200,593436695,2985,2980,2985,2975,1371
|
|
20230726,121100,589357570,2985,2985,2985,2985,0
|
|
20230726,121000,589357570,2985,2985,2985,2985,149
|
|
20230726,120900,588912805,2990,2990,2990,2990,21
|
|
20230726,120800,588850015,2990,2990,2990,2990,0
|
|
20230726,120700,588850015,2990,2990,2990,2990,0
|
|
20230726,120600,588850015,2990,2990,2990,2990,41
|
|
20230726,120500,588727425,2990,2990,2990,2990,180
|
|
20230726,120400,588189225,2990,2990,2990,2990,126
|
|
20230726,120300,587812485,2985,2990,2995,2985,161
|
|
20230726,120200,587330815,2995,2990,2995,2990,109
|
|
20230726,120100,587004595,2985,2985,2985,2985,23
|
|
20230726,120000,586935940,2990,2990,2990,2990,143
|
|
20230726,115900,586508370,2985,2985,2985,2985,130
|
|
20230726,115800,586120320,2995,3010,3010,2985,25
|
|
20230726,115700,586045660,2980,3000,3010,2980,2071
|
|
20230726,115600,579843580,3010,3010,3010,3010,0
|
|
20230726,115500,579843580,3010,3010,3010,3010,0
|
|
20230726,115400,579843580,3010,3010,3010,2980,701
|
|
20230726,115300,577745900,3010,3010,3010,3010,5
|
|
20230726,115200,577730850,3010,3010,3010,3010,50
|
|
20230726,115100,577580350,3010,3010,3010,3010,1
|
|
20230726,115000,577577340,3000,3005,3010,3000,338
|
|
20230726,114900,576563215,3010,3010,3010,3005,1045
|
|
20230726,114800,573417980,3010,3010,3010,3005,95
|
|
20230726,114700,573132080,3015,3005,3015,3005,731
|
|
20230726,114600,570931845,3005,3005,3005,3005,18
|
|
20230726,114500,570877755,3010,3020,3020,3010,77
|
|
20230726,114400,570645370,3020,3015,3020,3015,33
|
|
20230726,114300,570545725,3020,3015,3020,3015,35
|
|
20230726,114200,570440030,3020,3015,3020,3015,42
|
|
20230726,114100,570313200,3020,3020,3025,3020,8
|
|
20230726,114000,570289035,3025,3020,3025,3020,34
|
|
20230726,113900,570186350,3025,3025,3025,3025,2
|
|
20230726,113800,570180300,3025,3020,3025,3020,53
|
|
20230726,113700,570020225,3030,3030,3030,3030,0
|
|
20230726,113600,570020225,3030,3030,3030,3030,0
|
|
20230726,113500,570020225,3030,3030,3030,3030,0
|
|
20230726,113400,570020225,3030,2995,3030,2995,14
|
|
20230726,113300,569978190,3035,2985,3035,2985,7145
|
|
20230726,113200,548481240,2985,2975,2985,2975,2113
|
|
20230726,113100,542192565,2960,2980,2980,2960,6815
|
|
20230726,113000,522000200,2980,2970,2980,2970,1080
|
|
20230726,112900,518788815,2970,2960,2975,2960,909
|
|
20230726,112800,516087985,2960,2970,2970,2960,25
|
|
20230726,112700,516013785,2975,2970,2975,2970,690
|
|
20230726,112600,513963985,2960,2975,2975,2960,1630
|
|
20230726,112500,509126070,2980,2985,2985,2980,1807
|
|
20230726,112400,503737580,2995,2995,2995,2995,0
|
|
20230726,112300,503737580,2995,2995,2995,2995,0
|
|
20230726,112200,503737580,2995,2995,2995,2995,0
|
|
20230726,112100,503737580,2995,2985,2995,2985,3001
|
|
20230726,112000,494779585,2995,2985,2995,2985,101
|
|
20230726,111900,494478090,2985,2985,2985,2985,3
|
|
20230726,111800,494469135,2985,2985,2985,2985,4
|
|
20230726,111700,494457195,2995,2990,2995,2990,1070
|
|
20230726,111600,491255885,2990,2990,2990,2990,33
|
|
20230726,111500,491157215,2985,2980,2985,2970,1129
|
|
20230726,111400,487796990,2980,2990,2990,2980,1975
|
|
20230726,111300,481897125,2990,2990,2990,2990,293
|
|
20230726,111200,481021055,2990,2995,2995,2990,25
|
|
20230726,111100,480946280,3000,3000,3000,3000,0
|
|
20230726,111000,480946280,3000,3000,3000,3000,0
|
|
20230726,110900,480946280,3000,3000,3000,3000,0
|
|
20230726,110800,480946280,3000,3000,3000,3000,0
|
|
20230726,110700,480946280,3000,2990,3000,2985,21
|
|
20230726,110600,480883505,2990,2990,3000,2990,53
|
|
20230726,110500,480725025,2990,2990,2990,2990,108
|
|
20230726,110400,480402105,3000,3000,3000,3000,1
|
|
20230726,110300,480399105,2990,2990,2990,2990,445
|
|
20230726,110200,479068555,3000,2990,3000,2990,4
|
|
20230726,110100,479056565,2990,2995,2995,2990,752
|
|
20230726,110000,476806095,2995,3010,3010,2995,122
|
|
20230726,105900,476440525,3010,3010,3010,3010,1268
|
|
20230726,105800,472623845,3000,3000,3000,3000,1217
|
|
20230726,105700,468972845,3015,3015,3015,3015,0
|
|
20230726,105600,468972845,3015,3015,3015,3015,0
|
|
20230726,105500,468972845,3015,3005,3015,3000,1789
|
|
20230726,105400,463598235,3005,3000,3005,3000,771
|
|
20230726,105300,461285230,3000,3005,3010,3000,1284
|
|
20230726,105200,457429320,3005,3005,3005,3005,20
|
|
20230726,105100,457369220,3005,3010,3010,2985,254
|
|
20230726,105000,456606395,3005,2975,3005,2970,4744
|
|
20230726,104900,442385810,2975,2975,2975,2975,0
|
|
20230726,104800,442385810,2975,2965,2975,2950,686
|
|
20230726,104700,440352150,2950,2965,2965,2950,196
|
|
20230726,104600,439773935,2910,2980,2980,2910,7970
|
|
20230726,104500,416226310,2980,2985,2985,2980,1000
|
|
20230726,104400,413246015,3005,2985,3005,2980,668
|
|
20230726,104300,411254850,3010,3010,3010,2985,1743
|
|
20230726,104200,406039415,3010,2990,3010,2990,61
|
|
20230726,104100,405857005,3010,2990,3015,2990,1140
|
|
20230726,104000,402436560,2990,3000,3000,2990,997
|
|
20230726,103900,399449565,3000,3000,3000,3000,830
|
|
20230726,103800,396959565,3000,3000,3015,2990,235
|
|
20230726,103700,396254605,2990,2990,2990,2990,2015
|
|
20230726,103600,390229755,2990,3000,3000,2990,143
|
|
20230726,103500,389801915,3000,2995,3000,2990,633
|
|
20230726,103400,387908075,3000,3005,3005,3000,786
|
|
20230726,103300,385546620,3025,3025,3025,3025,23
|
|
20230726,103200,385477045,3025,3030,3030,3025,39
|
|
20230726,103100,385358990,3030,3030,3030,2995,549
|
|
20230726,103000,383695870,2995,3000,3000,2995,480
|
|
20230726,102900,382257940,3035,3000,3035,2995,952
|
|
20230726,102800,379403780,3035,3000,3040,3000,721
|
|
20230726,102700,377234950,3000,3020,3040,3000,7697
|
|
20230726,102600,354106275,3020,3020,3020,3020,0
|
|
20230726,102500,354106275,3020,3025,3025,3020,1263
|
|
20230726,102400,350292010,3025,3030,3040,3025,1034
|
|
20230726,102300,347161720,3040,3040,3045,3040,1003
|
|
20230726,102200,344112590,3040,3040,3040,3030,238
|
|
20230726,102100,343389580,3040,3040,3040,3040,154
|
|
20230726,102000,342921420,3030,3030,3030,3030,0
|
|
20230726,101900,342921420,3030,3030,3030,3030,174
|
|
20230726,101800,342394200,3030,3030,3040,3030,17
|
|
20230726,101700,342342660,3025,3025,3040,3025,411
|
|
20230726,101600,341099370,3045,3020,3045,3020,289
|
|
20230726,101500,340226540,3020,3030,3045,3015,381
|
|
20230726,101400,339074520,3030,3025,3030,3015,2225
|
|
20230726,101300,332354870,3030,3045,3045,3030,107
|
|
20230726,101200,332030570,3045,3045,3045,3045,0
|
|
20230726,101100,332030570,3045,3030,3045,3020,2894
|
|
20230726,101000,323275925,3030,3040,3040,3025,5913
|
|
20230726,100900,305353920,3040,3055,3065,3040,835
|
|
20230726,100800,302806215,3060,3065,3065,3060,662
|
|
20230726,100700,300780490,3075,3075,3075,3060,189
|
|
20230726,100600,300202015,3080,3080,3080,3080,6
|
|
20230726,100500,300183535,3080,3060,3080,3060,428
|
|
20230726,100400,298873835,3065,3065,3065,3065,0
|
|
20230726,100300,298873835,3065,3085,3085,3060,12978
|
|
20230726,100200,259040620,3085,3095,3095,3085,3671
|
|
20230726,100100,247705860,3095,3095,3100,3095,2698
|
|
20230726,100000,239355545,3095,3095,3095,3095,100
|
|
20230726,095900,239046045,3110,3110,3110,3095,2921
|
|
20230726,095800,230004030,3110,3110,3110,3110,0
|
|
20230726,095700,230004030,3110,3100,3110,3100,3896
|
|
20230726,095600,217926110,3100,3105,3105,3100,2217
|
|
20230726,095500,211046125,3110,3110,3110,3110,1
|
|
20230726,095400,211043015,3100,3105,3105,3100,2072
|
|
20230726,095300,204610155,3100,3105,3105,3100,2092
|
|
20230726,095200,198116875,3105,3105,3105,3105,16
|
|
20230726,095100,198067195,3110,3100,3110,3100,218
|
|
20230726,095000,197390215,3100,3100,3100,3100,354
|
|
20230726,094900,196292815,3100,3100,3100,3100,749
|
|
20230726,094800,193970915,3110,3110,3110,3110,99
|
|
20230726,094700,193663025,3105,3105,3105,3105,109
|
|
20230726,094600,193324580,3105,3115,3115,3105,3
|
|
20230726,094500,193315255,3110,3110,3110,3110,50
|
|
20230726,094400,193159755,3105,3105,3105,3105,447
|
|
20230726,094300,191771820,3105,3105,3105,3105,0
|
|
20230726,094200,191771820,3105,3105,3105,3105,0
|
|
20230726,094100,191771820,3105,3105,3105,3105,185
|
|
20230726,094000,191197395,3105,3085,3105,3085,12
|
|
20230726,093900,191160235,3085,3085,3085,3085,765
|
|
20230726,093800,188800210,3110,3090,3110,3090,2350
|
|
20230726,093700,181538110,3110,3095,3110,3085,1501
|
|
20230726,093600,176900495,3105,3090,3105,3090,8427
|
|
20230726,093500,150812185,3090,3095,3105,3085,488
|
|
20230726,093400,149301960,3095,3100,3105,3095,557
|
|
20230726,093300,147577775,3105,3105,3105,3100,190
|
|
20230726,093200,146987875,3100,3095,3100,3095,113
|
|
20230726,093100,146638125,3100,3100,3105,3100,107
|
|
20230726,093000,146306415,3100,3095,3100,3095,759
|
|
20230726,092900,143953755,3080,3100,3100,3075,1045
|
|
20230726,092800,140735155,3075,3080,3100,3075,5311
|
|
20230726,092700,124356380,3080,3085,3085,3075,3743
|
|
20230726,092600,112830735,3090,3090,3090,3090,1790
|
|
20230726,092500,107299635,3095,3100,3100,3090,6098
|
|
20230726,092400,88418105,3105,3105,3105,3100,3348
|
|
20230726,092300,78035065,3105,3105,3105,3100,2700
|
|
20230726,092200,69663095,3105,3115,3125,3105,2085
|
|
20230726,092100,63185880,3115,3125,3125,3115,1110
|
|
20230726,092000,59722685,3125,3125,3125,3120,473
|
|
20230726,091900,58246560,3150,3150,3150,3150,75
|
|
20230726,091800,58010310,3155,3155,3155,3155,0
|
|
20230726,091700,58010310,3155,3155,3155,3155,92
|
|
20230726,091600,57720050,3155,3135,3160,3135,527
|
|
20230726,091500,56063200,3135,3135,3140,3115,669
|
|
20230726,091400,53964265,3115,3120,3120,3110,1658
|
|
20230726,091300,48799580,3145,3135,3150,3115,351
|
|
20230726,091200,47703970,3150,3130,3155,3115,526
|
|
20230726,091100,46062345,3130,3135,3160,3130,367
|
|
20230726,091000,44912225,3135,3135,3160,3135,803
|
|
20230726,090900,42394720,3135,3140,3165,3135,350
|
|
20230726,090800,41296420,3165,3140,3165,3140,471
|
|
20230726,090700,39817405,3165,3140,3165,3140,11
|
|
20230726,090600,39782840,3165,3140,3165,3135,506
|
|
20230726,090500,38192690,3165,3165,3165,3140,164
|
|
20230726,090400,37677340,3165,3165,3185,3135,2318
|
|
20230726,090300,30370120,3195,3180,3195,3150,1280
|
|
20230726,090200,26323750,3200,3200,3200,3200,301
|
|
20230726,090100,25360550,3200,3180,3200,3165,1187
|
|
20230726,090000,21574460,3180,3130,3180,3130,6870
|