661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,195800,362466980,3920,3920,3920,3920,2059
|
|
20230726,195700,362466980,3920,3920,3920,3920,0
|
|
20230726,195600,362466980,3920,3920,3920,3920,0
|
|
20230726,195500,362466980,3920,3920,3920,3920,0
|
|
20230726,195400,362466980,3920,3920,3920,3920,0
|
|
20230726,195300,362466980,3920,3920,3920,3920,0
|
|
20230726,195200,362466980,3920,3920,3920,3920,0
|
|
20230726,195100,362466980,3920,3920,3920,3920,0
|
|
20230726,195000,362466980,3920,3920,3920,3920,0
|
|
20230726,194900,362466980,3920,3920,3920,3920,0
|
|
20230726,194800,362466980,3920,3920,3920,3920,0
|
|
20230726,194700,362466980,3920,3920,3920,3920,0
|
|
20230726,194600,362466980,3920,3920,3920,3920,0
|
|
20230726,194500,362466980,3920,3920,3920,3920,0
|
|
20230726,194400,362466980,3920,3920,3920,3920,0
|
|
20230726,194300,362466980,3920,3920,3920,3920,0
|
|
20230726,194200,362466980,3920,3920,3920,3920,0
|
|
20230726,194100,362466980,3920,3920,3920,3920,0
|
|
20230726,194000,362466980,3920,3920,3920,3920,0
|
|
20230726,193900,362466980,3920,3920,3920,3920,0
|
|
20230726,193800,362466980,3920,3920,3920,3920,0
|
|
20230726,193700,362466980,3920,3920,3920,3920,0
|
|
20230726,193600,362466980,3920,3920,3920,3920,0
|
|
20230726,193500,362466980,3920,3920,3920,3920,0
|
|
20230726,193400,362466980,3920,3920,3920,3920,0
|
|
20230726,193300,362466980,3920,3920,3920,3920,0
|
|
20230726,193200,362466980,3920,3920,3920,3920,0
|
|
20230726,193100,362466980,3920,3920,3920,3920,0
|
|
20230726,193000,362466980,3920,3920,3920,3920,0
|
|
20230726,192900,362466980,3920,3920,3920,3920,0
|
|
20230726,192800,362466980,3920,3920,3920,3920,2059
|
|
20230726,192700,362466980,3920,3920,3920,3920,0
|
|
20230726,192600,362466980,3920,3920,3920,3920,0
|
|
20230726,192500,362466980,3920,3920,3920,3920,0
|
|
20230726,192400,362466980,3920,3920,3920,3920,0
|
|
20230726,192300,362466980,3920,3920,3920,3920,0
|
|
20230726,192200,362466980,3920,3920,3920,3920,0
|
|
20230726,192100,362466980,3920,3920,3920,3920,0
|
|
20230726,192000,362466980,3920,3920,3920,3920,0
|
|
20230726,191900,362466980,3920,3920,3920,3920,0
|
|
20230726,191800,362466980,3920,3920,3920,3920,0
|
|
20230726,191700,362466980,3920,3920,3920,3920,0
|
|
20230726,191600,362466980,3920,3920,3920,3920,0
|
|
20230726,191500,362466980,3920,3920,3920,3920,0
|
|
20230726,191400,362466980,3920,3920,3920,3920,0
|
|
20230726,191300,362466980,3920,3920,3920,3920,0
|
|
20230726,191200,362466980,3920,3920,3920,3920,0
|
|
20230726,191100,362466980,3920,3920,3920,3920,0
|
|
20230726,191000,362466980,3920,3920,3920,3920,0
|
|
20230726,190900,362466980,3920,3920,3920,3920,0
|
|
20230726,190800,362466980,3920,3920,3920,3920,0
|
|
20230726,190700,362466980,3920,3920,3920,3920,0
|
|
20230726,190600,362466980,3920,3920,3920,3920,0
|
|
20230726,190500,362466980,3920,3920,3920,3920,0
|
|
20230726,190400,362466980,3920,3920,3920,3920,0
|
|
20230726,190300,362466980,3920,3920,3920,3920,0
|
|
20230726,190200,362466980,3920,3920,3920,3920,0
|
|
20230726,190100,362466980,3920,3920,3920,3920,0
|
|
20230726,190000,362466980,3920,3920,3920,3920,0
|
|
20230726,185900,362466980,3920,3920,3920,3920,0
|
|
20230726,185800,362466980,3920,3920,3920,3920,2059
|
|
20230726,185700,362466980,3920,3920,3920,3920,0
|
|
20230726,185600,362466980,3920,3920,3920,3920,0
|
|
20230726,185500,362466980,3920,3920,3920,3920,0
|
|
20230726,185400,362466980,3920,3920,3920,3920,0
|
|
20230726,185300,362466980,3920,3920,3920,3920,0
|
|
20230726,185200,362466980,3920,3920,3920,3920,0
|
|
20230726,185100,362466980,3920,3920,3920,3920,0
|
|
20230726,185000,362466980,3920,3920,3920,3920,0
|
|
20230726,184900,362466980,3920,3920,3920,3920,0
|
|
20230726,184800,362466980,3920,3920,3920,3920,0
|
|
20230726,184700,362466980,3920,3920,3920,3920,0
|
|
20230726,184600,362466980,3920,3920,3920,3920,0
|
|
20230726,184500,362466980,3920,3920,3920,3920,0
|
|
20230726,184400,362466980,3920,3920,3920,3920,0
|
|
20230726,184300,362466980,3920,3920,3920,3920,0
|
|
20230726,184200,362466980,3920,3920,3920,3920,0
|
|
20230726,184100,362466980,3920,3920,3920,3920,0
|
|
20230726,184000,362466980,3920,3920,3920,3920,0
|
|
20230726,183900,362466980,3920,3920,3920,3920,0
|
|
20230726,183800,362466980,3920,3920,3920,3920,0
|
|
20230726,183700,362466980,3920,3920,3920,3920,0
|
|
20230726,183600,362466980,3920,3920,3920,3920,0
|
|
20230726,183500,362466980,3920,3920,3920,3920,0
|
|
20230726,183400,362466980,3920,3920,3920,3920,0
|
|
20230726,183300,362466980,3920,3920,3920,3920,0
|
|
20230726,183200,362466980,3920,3920,3920,3920,0
|
|
20230726,183100,362466980,3920,3920,3920,3920,0
|
|
20230726,183000,362466980,3920,3920,3920,3920,0
|
|
20230726,182900,362466980,3920,3920,3920,3920,0
|
|
20230726,182800,362466980,3920,3920,3920,3920,2059
|
|
20230726,182700,362466980,3920,3920,3920,3920,0
|
|
20230726,182600,362466980,3920,3920,3920,3920,0
|
|
20230726,182500,362466980,3920,3920,3920,3920,0
|
|
20230726,182400,362466980,3920,3920,3920,3920,0
|
|
20230726,182300,362466980,3920,3920,3920,3920,0
|
|
20230726,182200,362466980,3920,3920,3920,3920,0
|
|
20230726,182100,362466980,3920,3920,3920,3920,0
|
|
20230726,182000,362466980,3920,3920,3920,3920,0
|
|
20230726,181900,362466980,3920,3920,3920,3920,0
|
|
20230726,181800,362466980,3920,3920,3920,3920,0
|
|
20230726,181700,362466980,3920,3920,3920,3920,0
|
|
20230726,181600,362466980,3920,3920,3920,3920,0
|
|
20230726,181500,362466980,3920,3920,3920,3920,0
|
|
20230726,181400,362466980,3920,3920,3920,3920,0
|
|
20230726,181300,362466980,3920,3920,3920,3920,0
|
|
20230726,181200,362466980,3920,3920,3920,3920,0
|
|
20230726,181100,362466980,3920,3920,3920,3920,0
|
|
20230726,181000,362466980,3920,3920,3920,3920,0
|
|
20230726,180900,362466980,3920,3920,3920,3920,0
|
|
20230726,180800,362466980,3920,3920,3920,3920,0
|
|
20230726,180700,362466980,3920,3920,3920,3920,0
|
|
20230726,180600,362466980,3920,3920,3920,3920,0
|
|
20230726,180500,362466980,3920,3920,3920,3920,0
|
|
20230726,180400,362466980,3920,3920,3920,3920,0
|
|
20230726,180300,362466980,3920,3920,3920,3920,0
|
|
20230726,180200,362466980,3920,3920,3920,3920,0
|
|
20230726,180100,362466980,3920,3920,3920,3920,0
|
|
20230726,180000,362466980,3920,3920,3920,3920,0
|
|
20230726,175900,362466980,3920,3920,3920,3920,0
|
|
20230726,175800,362466980,3920,3920,3920,3920,2059
|
|
20230726,175700,362466980,3920,3920,3920,3920,0
|
|
20230726,175600,362466980,3920,3920,3920,3920,0
|
|
20230726,175500,362466980,3920,3920,3920,3920,0
|
|
20230726,175400,362466980,3920,3920,3920,3920,0
|
|
20230726,175300,362466980,3920,3920,3920,3920,0
|
|
20230726,175200,362466980,3920,3920,3920,3920,0
|
|
20230726,175100,362466980,3920,3920,3920,3920,0
|
|
20230726,175000,362466980,3920,3920,3920,3920,0
|
|
20230726,174900,362466980,3920,3920,3920,3920,0
|
|
20230726,174800,362466980,3920,3920,3920,3920,0
|
|
20230726,174700,362466980,3920,3920,3920,3920,0
|
|
20230726,174600,362466980,3920,3920,3920,3920,0
|
|
20230726,174500,362466980,3920,3920,3920,3920,0
|
|
20230726,174400,362466980,3920,3920,3920,3920,0
|
|
20230726,174300,362466980,3920,3920,3920,3920,0
|
|
20230726,174200,362466980,3920,3920,3920,3920,0
|
|
20230726,174100,362466980,3920,3920,3920,3920,0
|
|
20230726,174000,362466980,3920,3920,3920,3920,0
|
|
20230726,173900,362466980,3920,3920,3920,3920,0
|
|
20230726,173800,362466980,3920,3920,3920,3920,0
|
|
20230726,173700,362466980,3920,3920,3920,3920,0
|
|
20230726,173600,362466980,3920,3920,3920,3920,0
|
|
20230726,173500,362466980,3920,3920,3920,3920,0
|
|
20230726,173400,362466980,3920,3920,3920,3920,0
|
|
20230726,173300,362466980,3920,3920,3920,3920,0
|
|
20230726,173200,362466980,3920,3920,3920,3920,0
|
|
20230726,173100,362466980,3920,3920,3920,3920,0
|
|
20230726,173000,362466980,3920,3920,3920,3920,0
|
|
20230726,172900,362466980,3920,3920,3920,3920,0
|
|
20230726,172800,362466980,3920,3920,3920,3920,2059
|
|
20230726,172700,362466980,3920,3920,3920,3920,0
|
|
20230726,172600,362466980,3920,3920,3920,3920,0
|
|
20230726,172500,362466980,3920,3920,3920,3920,0
|
|
20230726,172400,362466980,3920,3920,3920,3920,0
|
|
20230726,172300,362466980,3920,3920,3920,3920,0
|
|
20230726,172200,362466980,3920,3920,3920,3920,0
|
|
20230726,172100,362466980,3920,3920,3920,3920,0
|
|
20230726,172000,362466980,3920,3920,3920,3920,0
|
|
20230726,171900,362466980,3920,3920,3920,3920,0
|
|
20230726,171800,362466980,3920,3920,3920,3920,0
|
|
20230726,171700,362466980,3920,3920,3920,3920,0
|
|
20230726,171600,362466980,3920,3920,3920,3920,0
|
|
20230726,171500,362466980,3920,3920,3920,3920,0
|
|
20230726,171400,362466980,3920,3920,3920,3920,0
|
|
20230726,171300,362466980,3920,3920,3920,3920,0
|
|
20230726,171200,362466980,3920,3920,3920,3920,0
|
|
20230726,171100,362466980,3920,3920,3920,3920,0
|
|
20230726,171000,362466980,3920,3920,3920,3920,0
|
|
20230726,170900,362466980,3920,3920,3920,3920,0
|
|
20230726,170800,362466980,3920,3920,3920,3920,0
|
|
20230726,170700,362466980,3920,3920,3920,3920,0
|
|
20230726,170600,362466980,3920,3920,3920,3920,0
|
|
20230726,170500,362466980,3920,3920,3920,3920,0
|
|
20230726,170400,362466980,3920,3920,3920,3920,0
|
|
20230726,170300,362466980,3920,3920,3920,3920,0
|
|
20230726,170200,362466980,3920,3920,3920,3920,0
|
|
20230726,170100,362466980,3920,3920,3920,3920,0
|
|
20230726,170000,362466980,3920,3920,3920,3920,0
|
|
20230726,165900,362466980,3920,3920,3920,3920,0
|
|
20230726,165800,362466980,3920,3920,3920,3920,2059
|
|
20230726,165700,362466980,3920,3920,3920,3920,0
|
|
20230726,165600,362466980,3920,3920,3920,3920,0
|
|
20230726,165500,362466980,3920,3920,3920,3920,0
|
|
20230726,165400,362466980,3920,3920,3920,3920,0
|
|
20230726,165300,362466980,3920,3920,3920,3920,0
|
|
20230726,165200,362466980,3920,3920,3920,3920,0
|
|
20230726,165100,362466980,3920,3920,3920,3920,0
|
|
20230726,165000,362466980,3920,3920,3920,3920,0
|
|
20230726,164900,362466980,3920,3920,3920,3920,0
|
|
20230726,164800,362466980,3920,3920,3920,3920,0
|
|
20230726,164700,362466980,3920,3920,3920,3920,0
|
|
20230726,164600,362466980,3920,3920,3920,3920,0
|
|
20230726,164500,362466980,3920,3920,3920,3920,0
|
|
20230726,164400,362466980,3920,3920,3920,3920,0
|
|
20230726,164300,362466980,3920,3920,3920,3920,0
|
|
20230726,164200,362466980,3920,3920,3920,3920,0
|
|
20230726,164100,362466980,3920,3920,3920,3920,0
|
|
20230726,164000,362466980,3920,3920,3920,3920,0
|
|
20230726,163900,362466980,3920,3920,3920,3920,0
|
|
20230726,163800,362466980,3920,3920,3920,3920,0
|
|
20230726,163700,362466980,3920,3920,3920,3920,0
|
|
20230726,163600,362466980,3920,3920,3920,3920,0
|
|
20230726,163500,362466980,3920,3920,3920,3920,0
|
|
20230726,163400,362466980,3920,3920,3920,3920,0
|
|
20230726,163300,362466980,3920,3920,3920,3920,0
|
|
20230726,163200,362466980,3920,3920,3920,3920,0
|
|
20230726,163100,362466980,3920,3920,3920,3920,0
|
|
20230726,163000,362466980,3920,3920,3920,3920,0
|
|
20230726,162900,362466980,3920,3920,3920,3920,0
|
|
20230726,162800,362466980,3920,3920,3920,3920,2059
|
|
20230726,162700,362466980,3920,3920,3920,3920,0
|
|
20230726,162600,362466980,3920,3920,3920,3920,0
|
|
20230726,162500,362466980,3920,3920,3920,3920,0
|
|
20230726,162400,362466980,3920,3920,3920,3920,0
|
|
20230726,162300,362466980,3920,3920,3920,3920,0
|
|
20230726,162200,362466980,3920,3920,3920,3920,0
|
|
20230726,162100,362466980,3920,3920,3920,3920,0
|
|
20230726,162000,362466980,3920,3920,3920,3920,0
|
|
20230726,161900,362466980,3920,3920,3920,3920,0
|
|
20230726,161800,362466980,3920,3920,3920,3920,0
|
|
20230726,161700,362466980,3920,3920,3920,3920,0
|
|
20230726,161600,362466980,3920,3920,3920,3920,0
|
|
20230726,161500,362466980,3920,3920,3920,3920,0
|
|
20230726,161400,362466980,3920,3920,3920,3920,0
|
|
20230726,161300,362466980,3920,3920,3920,3920,0
|
|
20230726,161200,362466980,3920,3920,3920,3920,0
|
|
20230726,161100,362466980,3920,3920,3920,3920,0
|
|
20230726,161000,362466980,3920,3920,3920,3920,0
|
|
20230726,160900,362466980,3920,3920,3920,3920,0
|
|
20230726,160800,362466980,3920,3920,3920,3920,0
|
|
20230726,160700,362466980,3920,3920,3920,3920,0
|
|
20230726,160600,362466980,3920,3920,3920,3920,0
|
|
20230726,160500,362466980,3920,3920,3920,3920,0
|
|
20230726,160400,362466980,3920,3920,3920,3920,0
|
|
20230726,160300,362466980,3920,3920,3920,3920,0
|
|
20230726,160200,362466980,3920,3920,3920,3920,0
|
|
20230726,160100,362466980,3920,3920,3920,3920,0
|
|
20230726,160000,362466980,3920,3920,3920,3920,0
|
|
20230726,155900,362466980,3920,3920,3920,3920,0
|
|
20230726,155800,362466980,3920,3920,3920,3920,2059
|
|
20230726,155700,362466980,3920,3920,3920,3920,0
|
|
20230726,155600,362466980,3920,3920,3920,3920,0
|
|
20230726,155500,362466980,3920,3920,3920,3920,0
|
|
20230726,155400,362466980,3920,3920,3920,3920,0
|
|
20230726,155300,362466980,3920,3920,3920,3920,0
|
|
20230726,155200,362466980,3920,3920,3920,3920,0
|
|
20230726,155100,362466980,3920,3920,3920,3920,0
|
|
20230726,155000,362466980,3920,3920,3920,3920,0
|
|
20230726,154900,362466980,3920,3920,3920,3920,0
|
|
20230726,154800,362466980,3920,3920,3920,3920,0
|
|
20230726,154700,362466980,3920,3920,3920,3920,0
|
|
20230726,154600,362466980,3920,3920,3920,3920,0
|
|
20230726,154500,362466980,3920,3920,3920,3920,0
|
|
20230726,154400,362466980,3920,3920,3920,3920,0
|
|
20230726,154300,362466980,3920,3920,3920,3920,0
|
|
20230726,154200,362466980,3920,3920,3920,3920,0
|
|
20230726,154100,362466980,3920,3920,3920,3920,0
|
|
20230726,154000,362466980,3920,3920,3920,3920,0
|
|
20230726,153900,362466980,3920,3920,3920,3920,0
|
|
20230726,153800,362466980,3920,3920,3920,3920,0
|
|
20230726,153700,362466980,3920,3920,3920,3920,0
|
|
20230726,153600,362466980,3920,3920,3920,3920,0
|
|
20230726,153500,362466980,3920,3920,3920,3920,0
|
|
20230726,153400,362466980,3920,3920,3920,3920,0
|
|
20230726,153300,362466980,3920,3920,3920,3920,0
|
|
20230726,153200,362466980,3920,3920,3920,3920,0
|
|
20230726,153100,362466980,3920,3920,3920,3920,0
|
|
20230726,153000,362466980,3920,3920,3920,3920,2059
|
|
20230726,152900,354395700,3890,3890,3890,3890,0
|
|
20230726,152800,354395700,3890,3890,3890,3890,0
|
|
20230726,152700,354395700,3890,3890,3890,3890,0
|
|
20230726,152600,354395700,3890,3890,3890,3890,0
|
|
20230726,152500,354395700,3890,3890,3890,3890,0
|
|
20230726,152400,354395700,3890,3890,3890,3890,0
|
|
20230726,152300,354395700,3890,3890,3890,3890,0
|
|
20230726,152200,354395700,3890,3890,3890,3890,0
|
|
20230726,152100,354395700,3890,3890,3890,3890,0
|
|
20230726,152000,354395700,3890,3890,3890,3890,0
|
|
20230726,151900,354395700,3890,3900,3900,3890,4287
|
|
20230726,151800,337716025,3900,3900,3900,3900,0
|
|
20230726,151700,337716025,3900,3900,3900,3900,100
|
|
20230726,151600,337326025,3895,3895,3895,3895,0
|
|
20230726,151500,337326025,3895,3895,3895,3895,155
|
|
20230726,151400,336722300,3915,3915,3915,3915,0
|
|
20230726,151300,336722300,3915,3915,3915,3915,0
|
|
20230726,151200,336722300,3915,3915,3915,3915,0
|
|
20230726,151100,336722300,3915,3915,3915,3915,140
|
|
20230726,151000,336174200,3915,3915,3915,3915,1
|
|
20230726,150900,336170285,3915,3915,3915,3915,1
|
|
20230726,150800,336166370,3905,3905,3905,3905,1092
|
|
20230726,150700,331902110,3900,3900,3900,3900,230
|
|
20230726,150600,331005110,3905,3915,3915,3905,90
|
|
20230726,150500,330653460,3915,3915,3915,3915,0
|
|
20230726,150400,330653460,3915,3915,3915,3915,10
|
|
20230726,150300,330614310,3915,3915,3915,3915,0
|
|
20230726,150200,330614310,3915,3915,3915,3915,0
|
|
20230726,150100,330614310,3915,3915,3915,3915,150
|
|
20230726,150000,330027060,3915,3915,3915,3915,0
|
|
20230726,145900,330027060,3915,3915,3915,3915,0
|
|
20230726,145800,330027060,3915,3915,3915,3915,20
|
|
20230726,145700,329948760,3915,3910,3915,3910,190
|
|
20230726,145600,329204960,3905,3905,3905,3905,0
|
|
20230726,145500,329204960,3905,3905,3905,3905,140
|
|
20230726,145400,328658260,3900,3900,3900,3900,0
|
|
20230726,145300,328658260,3900,3900,3900,3900,300
|
|
20230726,145200,327488260,3900,3900,3900,3900,540
|
|
20230726,145100,325382260,3900,3900,3900,3900,550
|
|
20230726,145000,323237260,3905,3915,3915,3905,361
|
|
20230726,144900,321827545,3915,3915,3915,3915,0
|
|
20230726,144800,321827545,3915,3915,3915,3915,5
|
|
20230726,144700,321807970,3915,3915,3915,3915,0
|
|
20230726,144600,321807970,3915,3915,3915,3915,1
|
|
20230726,144500,321804055,3900,3910,3915,3900,656
|
|
20230726,144400,319243125,3915,3915,3915,3915,0
|
|
20230726,144300,319243125,3915,3915,3915,3915,0
|
|
20230726,144200,319243125,3915,3915,3915,3915,100
|
|
20230726,144100,318851625,3915,3915,3915,3915,7
|
|
20230726,144000,318824220,3915,3915,3915,3915,2
|
|
20230726,143900,318816390,3915,3915,3915,3915,41
|
|
20230726,143800,318655875,3905,3905,3905,3905,26
|
|
20230726,143700,318554345,3910,3910,3910,3910,0
|
|
20230726,143600,318554345,3910,3910,3910,3910,150
|
|
20230726,143500,317967845,3910,3910,3910,3910,0
|
|
20230726,143400,317967845,3910,3910,3910,3910,300
|
|
20230726,143300,316794845,3915,3915,3915,3910,390
|
|
20230726,143200,315268045,3915,3915,3915,3915,2
|
|
20230726,143100,315260215,3915,3915,3915,3915,0
|
|
20230726,143000,315260215,3915,3915,3915,3915,0
|
|
20230726,142900,315260215,3915,3915,3915,3915,0
|
|
20230726,142800,315260215,3915,3915,3915,3915,0
|
|
20230726,142700,315260215,3915,3900,3915,3900,58
|
|
20230726,142600,315033895,3895,3895,3895,3895,0
|
|
20230726,142500,315033895,3895,3895,3920,3895,743
|
|
20230726,142400,312124970,3895,3895,3895,3895,20
|
|
20230726,142300,312047070,3890,3890,3890,3890,0
|
|
20230726,142200,312047070,3890,3890,3890,3890,10
|
|
20230726,142100,312008170,3890,3890,3890,3890,0
|
|
20230726,142000,312008170,3890,3895,3895,3890,11
|
|
20230726,141900,311965375,3890,3890,3890,3890,0
|
|
20230726,141800,311965375,3890,3880,3890,3880,187
|
|
20230726,141700,311238645,3885,3885,3885,3885,30
|
|
20230726,141600,311122095,3890,3890,3890,3890,0
|
|
20230726,141500,311122095,3890,3890,3890,3890,0
|
|
20230726,141400,311122095,3890,3890,3890,3890,10
|
|
20230726,141300,311083195,3890,3890,3890,3890,10
|
|
20230726,141200,311044295,3890,3890,3890,3890,0
|
|
20230726,141100,311044295,3890,3890,3890,3890,1
|
|
20230726,141000,311040405,3890,3890,3890,3890,2
|
|
20230726,140900,311032625,3875,3875,3875,3875,0
|
|
20230726,140800,311032625,3875,3875,3875,3875,1301
|
|
20230726,140700,305991250,3875,3875,3875,3875,2699
|
|
20230726,140600,295532625,3880,3880,3880,3880,0
|
|
20230726,140500,295532625,3880,3880,3880,3880,0
|
|
20230726,140400,295532625,3880,3880,3880,3880,100
|
|
20230726,140300,295144625,3875,3875,3875,3875,0
|
|
20230726,140200,295144625,3875,3875,3875,3875,0
|
|
20230726,140100,295144625,3875,3895,3895,3875,722
|
|
20230726,140000,292346805,3900,3900,3900,3900,10
|
|
20230726,135900,292307805,3900,3900,3900,3900,1
|
|
20230726,135800,292303905,3875,3875,3875,3875,0
|
|
20230726,135700,292303905,3875,3875,3885,3875,65
|
|
20230726,135600,292051950,3875,3875,3875,3875,0
|
|
20230726,135500,292051950,3875,3880,3880,3875,1232
|
|
20230726,135400,287272040,3885,3890,3890,3885,930
|
|
20230726,135300,283658965,3885,3885,3885,3885,0
|
|
20230726,135200,283658965,3885,3885,3885,3885,0
|
|
20230726,135100,283658965,3885,3885,3885,3885,5
|
|
20230726,135000,283639540,3880,3880,3880,3880,0
|
|
20230726,134900,283639540,3880,3880,3880,3880,0
|
|
20230726,134800,283639540,3880,3880,3880,3880,1
|
|
20230726,134700,283635660,3880,3880,3880,3880,91
|
|
20230726,134600,283282580,3880,3885,3885,3880,165
|
|
20230726,134500,282642370,3895,3895,3895,3895,0
|
|
20230726,134400,282642370,3895,3895,3895,3895,0
|
|
20230726,134300,282642370,3895,3895,3895,3895,0
|
|
20230726,134200,282642370,3895,3895,3895,3895,0
|
|
20230726,134100,282642370,3895,3895,3895,3895,0
|
|
20230726,134000,282642370,3895,3895,3895,3895,4
|
|
20230726,133900,282626790,3895,3900,3900,3895,111
|
|
20230726,133800,282194425,3895,3895,3895,3895,56
|
|
20230726,133700,281976305,3895,3885,3895,3880,366
|
|
20230726,133600,280554135,3885,3885,3885,3885,8
|
|
20230726,133500,280523055,3890,3890,3890,3890,0
|
|
20230726,133400,280523055,3890,3890,3890,3890,20
|
|
20230726,133300,280445255,3895,3895,3895,3895,0
|
|
20230726,133200,280445255,3895,3895,3895,3895,0
|
|
20230726,133100,280445255,3895,3895,3895,3895,1
|
|
20230726,133000,280441360,3900,3900,3900,3900,0
|
|
20230726,132900,280441360,3900,3885,3900,3880,836
|
|
20230726,132800,277197485,3880,3880,3880,3880,0
|
|
20230726,132700,277197485,3880,3885,3885,3880,454
|
|
20230726,132600,275435540,3885,3885,3885,3885,0
|
|
20230726,132500,275435540,3885,3885,3885,3885,300
|
|
20230726,132400,274270040,3915,3915,3915,3915,0
|
|
20230726,132300,274270040,3915,3915,3915,3915,0
|
|
20230726,132200,274270040,3915,3915,3915,3915,0
|
|
20230726,132100,274270040,3915,3915,3915,3915,0
|
|
20230726,132000,274270040,3915,3910,3915,3910,4
|
|
20230726,131900,274254390,3885,3890,3890,3885,225
|
|
20230726,131800,273380140,3890,3890,3890,3890,0
|
|
20230726,131700,273380140,3890,3890,3890,3890,1
|
|
20230726,131600,273376250,3885,3890,3890,3885,62
|
|
20230726,131500,273135075,3890,3890,3890,3890,1
|
|
20230726,131400,273131185,3890,3890,3890,3890,918
|
|
20230726,131300,269560165,3890,3890,3890,3890,0
|
|
20230726,131200,269560165,3890,3890,3890,3890,650
|
|
20230726,131100,267031665,3890,3890,3890,3890,0
|
|
20230726,131000,267031665,3890,3895,3895,3890,622
|
|
20230726,130900,264611930,3890,3890,3890,3890,0
|
|
20230726,130800,264611930,3890,3890,3890,3890,0
|
|
20230726,130700,264611930,3890,3890,3890,3890,0
|
|
20230726,130600,264611930,3890,3895,3895,3890,1375
|
|
20230726,130500,259261585,3900,3900,3900,3900,0
|
|
20230726,130400,259261585,3900,3900,3900,3900,66
|
|
20230726,130300,259004185,3900,3900,3900,3900,64
|
|
20230726,130200,258754585,3900,3900,3900,3900,0
|
|
20230726,130100,258754585,3900,3900,3900,3900,0
|
|
20230726,130000,258754585,3900,3895,3900,3895,300
|
|
20230726,125900,257585585,3900,3895,3900,3895,58
|
|
20230726,125800,257359625,3900,3895,3900,3895,370
|
|
20230726,125700,255918425,3900,3900,3900,3900,0
|
|
20230726,125600,255918425,3900,3900,3900,3900,16
|
|
20230726,125500,255856025,3900,3900,3900,3900,57
|
|
20230726,125400,255633725,3910,3910,3910,3910,103
|
|
20230726,125300,255230995,3910,3910,3910,3910,170
|
|
20230726,125200,254566295,3910,3910,3910,3910,0
|
|
20230726,125100,254566295,3910,3910,3910,3910,0
|
|
20230726,125000,254566295,3910,3910,3910,3910,1
|
|
20230726,124900,254562385,3910,3900,3910,3900,76
|
|
20230726,124800,254265935,3900,3900,3900,3900,4
|
|
20230726,124700,254250335,3900,3900,3900,3900,70
|
|
20230726,124600,253977335,3900,3900,3900,3900,4
|
|
20230726,124500,253961735,3895,3900,3900,3895,4
|
|
20230726,124400,253946150,3900,3900,3900,3900,0
|
|
20230726,124300,253946150,3900,3900,3900,3900,0
|
|
20230726,124200,253946150,3900,3900,3900,3900,5
|
|
20230726,124100,253926650,3900,3900,3900,3900,0
|
|
20230726,124000,253926650,3900,3895,3900,3895,10
|
|
20230726,123900,253887675,3895,3895,3895,3895,0
|
|
20230726,123800,253887675,3895,3895,3895,3895,45
|
|
20230726,123700,253712400,3900,3900,3900,3900,0
|
|
20230726,123600,253712400,3900,3900,3900,3900,1
|
|
20230726,123500,253708500,3900,3895,3900,3895,11
|
|
20230726,123400,253665650,3895,3895,3895,3895,0
|
|
20230726,123300,253665650,3895,3895,3895,3895,24
|
|
20230726,123200,253572170,3895,3900,3900,3895,174
|
|
20230726,123100,252894435,3895,3895,3895,3895,0
|
|
20230726,123000,252894435,3895,3900,3900,3895,1302
|
|
20230726,122900,247816685,3900,3900,3900,3900,60
|
|
20230726,122800,247582685,3900,3905,3905,3900,550
|
|
20230726,122700,245436935,3920,3920,3920,3920,0
|
|
20230726,122600,245436935,3920,3920,3920,3920,0
|
|
20230726,122500,245436935,3920,3920,3920,3920,10
|
|
20230726,122400,245397735,3920,3920,3920,3920,0
|
|
20230726,122300,245397735,3920,3920,3920,3920,0
|
|
20230726,122200,245397735,3920,3910,3920,3905,51
|
|
20230726,122100,245198535,3905,3905,3905,3905,0
|
|
20230726,122000,245198535,3905,3905,3905,3905,33
|
|
20230726,121900,245069670,3905,3905,3905,3905,50
|
|
20230726,121800,244874420,3905,3905,3905,3905,35
|
|
20230726,121700,244737745,3905,3910,3910,3905,213
|
|
20230726,121600,243905665,3905,3905,3905,3905,0
|
|
20230726,121500,243905665,3905,3905,3905,3905,0
|
|
20230726,121400,243905665,3905,3905,3905,3905,0
|
|
20230726,121300,243905665,3905,3905,3905,3905,0
|
|
20230726,121200,243905665,3905,3905,3905,3905,0
|
|
20230726,121100,243905665,3905,3915,3915,3905,300
|
|
20230726,121000,242733200,3925,3925,3925,3925,3
|
|
20230726,120900,242721425,3910,3910,3910,3910,400
|
|
20230726,120800,241157425,3915,3920,3920,3915,19
|
|
20230726,120700,241083025,3920,3920,3920,3920,0
|
|
20230726,120600,241083025,3920,3920,3920,3920,505
|
|
20230726,120500,239103425,3920,3920,3920,3920,0
|
|
20230726,120400,239103425,3920,3920,3920,3920,30
|
|
20230726,120300,238985825,3920,3920,3920,3920,136
|
|
20230726,120200,238452705,3925,3925,3925,3920,12
|
|
20230726,120100,238405610,3920,3920,3920,3920,30
|
|
20230726,120000,238288010,3910,3915,3950,3910,196
|
|
20230726,115900,237520520,3915,3955,3955,3915,195
|
|
20230726,115800,236756060,3965,3965,3965,3965,0
|
|
20230726,115700,236756060,3965,3965,3965,3965,0
|
|
20230726,115600,236756060,3965,3965,3965,3965,0
|
|
20230726,115500,236756060,3965,3965,3965,3965,0
|
|
20230726,115400,236756060,3965,3965,3965,3965,0
|
|
20230726,115300,236756060,3965,3965,3965,3965,1
|
|
20230726,115200,236752095,3925,3925,3925,3925,0
|
|
20230726,115100,236752095,3925,3925,3925,3925,0
|
|
20230726,115000,236752095,3925,3925,3925,3925,0
|
|
20230726,114900,236752095,3925,3925,3925,3925,0
|
|
20230726,114800,236752095,3925,3970,3970,3925,113
|
|
20230726,114700,236304825,3970,3970,3970,3970,0
|
|
20230726,114600,236304825,3970,3980,3980,3965,174
|
|
20230726,114500,235613540,3975,3975,3975,3975,0
|
|
20230726,114400,235613540,3975,3975,3975,3975,1
|
|
20230726,114300,235609565,3985,3985,3985,3985,1
|
|
20230726,114200,235605580,3985,3985,3985,3985,0
|
|
20230726,114100,235605580,3985,4015,4015,3985,2
|
|
20230726,114000,235597580,4030,4020,4030,4020,50
|
|
20230726,113900,235396270,4035,4035,4035,4035,0
|
|
20230726,113800,235396270,4035,3935,4035,3935,2000
|
|
20230726,113700,227396765,3935,3935,3935,3935,5
|
|
20230726,113600,227377090,3920,3920,3920,3920,937
|
|
20230726,113500,223704050,3920,3910,3920,3905,345
|
|
20230726,113400,222354665,3905,3905,3905,3905,0
|
|
20230726,113300,222354665,3905,3905,3905,3905,0
|
|
20230726,113200,222354665,3905,3905,3905,3905,0
|
|
20230726,113100,222354665,3905,3905,3905,3905,0
|
|
20230726,113000,222354665,3905,3905,3905,3905,0
|
|
20230726,112900,222354665,3905,3905,3905,3905,0
|
|
20230726,112800,222354665,3905,3905,3905,3905,0
|
|
20230726,112700,222354665,3905,3905,3905,3905,0
|
|
20230726,112600,222354665,3905,3905,3905,3905,0
|
|
20230726,112500,222354665,3905,3905,3905,3905,518
|
|
20230726,112400,220331875,3910,3910,3910,3910,1379
|
|
20230726,112300,214939985,3910,3910,3910,3910,37
|
|
20230726,112200,214795315,3920,3920,3920,3920,200
|
|
20230726,112100,214011315,3915,3910,3915,3910,2
|
|
20230726,112000,214003490,3915,3915,3915,3915,208
|
|
20230726,111900,213189170,3915,3915,3915,3915,0
|
|
20230726,111800,213189170,3915,3915,3915,3915,170
|
|
20230726,111700,212523620,3915,3920,3920,3915,1086
|
|
20230726,111600,208266520,3920,3920,3920,3920,0
|
|
20230726,111500,208266520,3920,3925,3925,3920,495
|
|
20230726,111400,206324050,3930,3930,3930,3930,0
|
|
20230726,111300,206324050,3930,3930,3930,3930,14
|
|
20230726,111200,206269030,3930,3930,3930,3930,1
|
|
20230726,111100,206265100,3925,3930,3930,3925,77
|
|
20230726,111000,205962625,3930,3930,3930,3930,0
|
|
20230726,110900,205962625,3930,3930,3930,3930,0
|
|
20230726,110800,205962625,3930,3930,3930,3930,0
|
|
20230726,110700,205962625,3930,3930,3930,3930,27
|
|
20230726,110600,205856515,3925,3925,3925,3925,200
|
|
20230726,110500,205071515,3925,3925,3925,3925,0
|
|
20230726,110400,205071515,3925,3925,3925,3925,142
|
|
20230726,110300,204514165,3920,3920,3920,3920,0
|
|
20230726,110200,204514165,3920,3920,3920,3920,0
|
|
20230726,110100,204514165,3920,3920,3920,3920,500
|
|
20230726,110000,202554165,3920,3920,3920,3920,0
|
|
20230726,105900,202554165,3920,3920,3920,3920,46
|
|
20230726,105800,202373845,3945,3945,3945,3945,0
|
|
20230726,105700,202373845,3945,3945,3945,3945,0
|
|
20230726,105600,202373845,3945,3920,3945,3915,361
|
|
20230726,105500,200960075,3940,3940,3945,3940,92
|
|
20230726,105400,200597320,3915,3915,3915,3915,62
|
|
20230726,105300,200354590,3915,3940,3940,3910,75
|
|
20230726,105200,200060570,3945,3945,3945,3945,13
|
|
20230726,105100,200009285,3945,3945,3945,3945,1
|
|
20230726,105000,200005340,3940,3940,3940,3940,248
|
|
20230726,104900,199028220,3915,3915,3915,3915,589
|
|
20230726,104800,196722285,3915,3915,3915,3915,48
|
|
20230726,104700,196534365,3915,3915,3915,3915,300
|
|
20230726,104600,195359865,3915,3915,3915,3915,48
|
|
20230726,104500,195171945,3910,3910,3910,3910,50
|
|
20230726,104400,194976445,3910,3910,3940,3910,238
|
|
20230726,104300,194045835,3910,3910,3910,3910,25
|
|
20230726,104200,193948085,3910,3920,3920,3910,182
|
|
20230726,104100,193236360,3910,3910,3910,3910,0
|
|
20230726,104000,193236360,3910,3925,3925,3905,600
|
|
20230726,103900,190887960,3925,3940,3940,3925,219
|
|
20230726,103800,190027940,3940,3945,3945,3940,194
|
|
20230726,103700,189263545,3945,3945,3945,3945,10
|
|
20230726,103600,189224095,3945,3955,3955,3945,2997
|
|
20230726,103500,177385285,3955,3955,3955,3955,0
|
|
20230726,103400,177385285,3955,3955,3955,3955,0
|
|
20230726,103300,177385285,3955,3955,3955,3955,100
|
|
20230726,103200,176989785,3955,3955,3955,3955,57
|
|
20230726,103100,176764350,3955,3955,3955,3955,13
|
|
20230726,103000,176712935,3955,3955,3955,3955,15
|
|
20230726,102900,176653610,3955,3955,3955,3955,185
|
|
20230726,102800,175921935,3955,3955,3955,3955,2
|
|
20230726,102700,175914025,3955,3955,3955,3955,425
|
|
20230726,102600,174233150,3955,3960,3960,3955,1128
|
|
20230726,102500,169771905,3955,3955,3955,3955,85
|
|
20230726,102400,169435730,3955,3960,3960,3955,198
|
|
20230726,102300,168652055,3960,3960,3960,3960,134
|
|
20230726,102200,168121415,3960,3955,3960,3955,37
|
|
20230726,102100,167975055,3955,3960,3960,3955,33
|
|
20230726,102000,167844535,3955,3955,3960,3955,455
|
|
20230726,101900,166044715,3955,3955,3955,3955,33
|
|
20230726,101800,165914200,3955,3955,3955,3955,53
|
|
20230726,101700,165704585,3955,3955,3955,3955,33
|
|
20230726,101600,165574070,3955,3950,3955,3950,506
|
|
20230726,101500,163573030,3955,3955,3955,3950,1264
|
|
20230726,101400,158574125,3950,3950,3950,3950,33
|
|
20230726,101300,158443775,3955,3960,3960,3955,321
|
|
20230726,101200,157174170,3955,3960,3960,3955,46
|
|
20230726,101100,156992180,3955,3960,3960,3955,16
|
|
20230726,101000,156928875,3960,3960,3960,3960,25
|
|
20230726,100900,156829875,3960,3960,3960,3960,202
|
|
20230726,100800,156029955,3960,3960,3960,3960,35
|
|
20230726,100700,155891355,3960,3975,3975,3960,703
|
|
20230726,100600,153101310,3975,3975,3975,3975,35
|
|
20230726,100500,152962185,3975,3980,3980,3975,1543
|
|
20230726,100400,146826490,3985,3985,3985,3980,55
|
|
20230726,100300,146607460,3985,3985,3985,3985,506
|
|
20230726,100200,144591050,3985,3985,3985,3985,5
|
|
20230726,100100,144571125,3980,3980,3980,3980,206
|
|
20230726,100000,143751245,3980,3980,3980,3980,50
|
|
20230726,095900,143552245,3980,3980,3980,3980,0
|
|
20230726,095800,143552245,3980,3985,3985,3980,1382
|
|
20230726,095700,138046910,3990,3990,3990,3990,20
|
|
20230726,095600,137967110,3985,3990,3990,3985,1248
|
|
20230726,095500,132987770,3990,3990,3990,3990,100
|
|
20230726,095400,132588770,3990,3990,3990,3990,236
|
|
20230726,095300,131647130,3995,4000,4000,3995,285
|
|
20230726,095200,130507135,4015,4015,4015,4015,0
|
|
20230726,095100,130507135,4015,4015,4015,4015,0
|
|
20230726,095000,130507135,4015,4015,4015,4015,0
|
|
20230726,094900,130507135,4015,3995,4015,3985,731
|
|
20230726,094800,127584925,3990,3990,3990,3990,110
|
|
20230726,094700,127146025,3990,3990,3990,3990,646
|
|
20230726,094600,124568485,4000,4000,4000,3990,884
|
|
20230726,094500,121037805,4000,4000,4000,4000,53
|
|
20230726,094400,120825805,4000,4000,4000,4000,20
|
|
20230726,094300,120745805,4000,4000,4000,4000,20
|
|
20230726,094200,120665805,4000,3995,4000,3995,57
|
|
20230726,094100,120437880,4000,4000,4000,4000,65
|
|
20230726,094000,120177880,4000,4000,4000,4000,65
|
|
20230726,093900,119917880,4000,4000,4000,3985,743
|
|
20230726,093800,116951310,4020,4020,4025,4020,241
|
|
20230726,093700,115982390,4020,4020,4020,4020,1
|
|
20230726,093600,115978370,4025,4025,4025,4025,514
|
|
20230726,093500,113909520,4025,4025,4025,4025,0
|
|
20230726,093400,113909520,4025,4000,4025,3985,1194
|
|
20230726,093300,109139695,4025,4025,4025,4025,1
|
|
20230726,093200,109135670,4030,4025,4030,4025,19
|
|
20230726,093100,109059155,4000,4020,4025,4000,105
|
|
20230726,093000,108639035,4000,4000,4000,4000,100
|
|
20230726,092900,108239035,4000,4000,4000,4000,181
|
|
20230726,092800,107515035,4000,4005,4005,4000,43
|
|
20230726,092700,107343030,4000,4000,4010,4000,2942
|
|
20230726,092600,95574940,3995,4000,4000,3995,255
|
|
20230726,092500,94556190,4000,4000,4000,4000,2004
|
|
20230726,092400,86540190,4000,4005,4005,3995,2722
|
|
20230726,092300,75646300,4015,4015,4020,4015,1135
|
|
20230726,092200,71089250,4015,4015,4015,4015,34
|
|
20230726,092100,70952740,4020,4030,4030,4020,624
|
|
20230726,092000,68443940,4020,4020,4020,4020,0
|
|
20230726,091900,68443940,4020,4020,4020,4020,518
|
|
20230726,091800,66361580,4015,4015,4015,4015,390
|
|
20230726,091700,64795730,4015,4020,4020,4015,50
|
|
20230726,091600,64594780,4015,4020,4020,4015,2615
|
|
20230726,091500,54083235,4020,4020,4020,4020,5
|
|
20230726,091400,54063135,4020,4025,4025,4020,351
|
|
20230726,091300,52651645,4025,4045,4045,4020,165
|
|
20230726,091200,51986395,4045,4050,4050,4045,529
|
|
20230726,091100,49846585,4050,4055,4055,4050,2301
|
|
20230726,091000,40519960,4055,4055,4070,4055,1128
|
|
20230726,090900,35945215,4055,4075,4075,4050,348
|
|
20230726,090800,34534365,4080,4095,4095,4080,163
|
|
20230726,090700,33869025,4100,4100,4100,4100,2514
|
|
20230726,090600,23561625,4105,4130,4130,4100,1001
|
|
20230726,090500,19453720,4120,4145,4145,4110,1184
|
|
20230726,090400,14574610,4145,4155,4155,4145,2155
|
|
20230726,090300,5625615,4160,4175,4175,4160,1101
|
|
20230726,090200,1043765,4190,4190,4190,4190,0
|
|
20230726,090100,1043765,4190,4190,4190,4190,1
|
|
20230726,090000,1039575,4175,4175,4175,4175,249
|