604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190100,5842325530,2920,2920,2920,2920,23631
|
|
20230726,190000,5842325530,2920,2920,2920,2920,0
|
|
20230726,185900,5842325530,2920,2920,2920,2920,0
|
|
20230726,185800,5842325530,2920,2920,2920,2920,0
|
|
20230726,185700,5842325530,2920,2920,2920,2920,0
|
|
20230726,185600,5842325530,2920,2920,2920,2920,0
|
|
20230726,185500,5842325530,2920,2920,2920,2920,0
|
|
20230726,185400,5842325530,2920,2920,2920,2920,0
|
|
20230726,185300,5842325530,2920,2920,2920,2920,0
|
|
20230726,185200,5842325530,2920,2920,2920,2920,0
|
|
20230726,185100,5842325530,2920,2920,2920,2920,0
|
|
20230726,185000,5842325530,2920,2920,2920,2920,0
|
|
20230726,184900,5842325530,2920,2920,2920,2920,0
|
|
20230726,184800,5842325530,2920,2920,2920,2920,0
|
|
20230726,184700,5842325530,2920,2920,2920,2920,0
|
|
20230726,184600,5842325530,2920,2920,2920,2920,0
|
|
20230726,184500,5842325530,2920,2920,2920,2920,0
|
|
20230726,184400,5842325530,2920,2920,2920,2920,0
|
|
20230726,184300,5842325530,2920,2920,2920,2920,0
|
|
20230726,184200,5842325530,2920,2920,2920,2920,0
|
|
20230726,184100,5842325530,2920,2920,2920,2920,0
|
|
20230726,184000,5842325530,2920,2920,2920,2920,0
|
|
20230726,183900,5842325530,2920,2920,2920,2920,0
|
|
20230726,183800,5842325530,2920,2920,2920,2920,0
|
|
20230726,183700,5842325530,2920,2920,2920,2920,0
|
|
20230726,183600,5842325530,2920,2920,2920,2920,0
|
|
20230726,183500,5842325530,2920,2920,2920,2920,0
|
|
20230726,183400,5842325530,2920,2920,2920,2920,0
|
|
20230726,183300,5842325530,2920,2920,2920,2920,0
|
|
20230726,183200,5842325530,2920,2920,2920,2920,0
|
|
20230726,183100,5842325530,2920,2920,2920,2920,23631
|
|
20230726,183000,5842325530,2920,2920,2920,2920,0
|
|
20230726,182900,5842325530,2920,2920,2920,2920,0
|
|
20230726,182800,5842325530,2920,2920,2920,2920,0
|
|
20230726,182700,5842325530,2920,2920,2920,2920,0
|
|
20230726,182600,5842325530,2920,2920,2920,2920,0
|
|
20230726,182500,5842325530,2920,2920,2920,2920,0
|
|
20230726,182400,5842325530,2920,2920,2920,2920,0
|
|
20230726,182300,5842325530,2920,2920,2920,2920,0
|
|
20230726,182200,5842325530,2920,2920,2920,2920,0
|
|
20230726,182100,5842325530,2920,2920,2920,2920,0
|
|
20230726,182000,5842325530,2920,2920,2920,2920,0
|
|
20230726,181900,5842325530,2920,2920,2920,2920,0
|
|
20230726,181800,5842325530,2920,2920,2920,2920,0
|
|
20230726,181700,5842325530,2920,2920,2920,2920,0
|
|
20230726,181600,5842325530,2920,2920,2920,2920,0
|
|
20230726,181500,5842325530,2920,2920,2920,2920,0
|
|
20230726,181400,5842325530,2920,2920,2920,2920,0
|
|
20230726,181300,5842325530,2920,2920,2920,2920,0
|
|
20230726,181200,5842325530,2920,2920,2920,2920,0
|
|
20230726,181100,5842325530,2920,2920,2920,2920,0
|
|
20230726,181000,5842325530,2920,2920,2920,2920,0
|
|
20230726,180900,5842325530,2920,2920,2920,2920,0
|
|
20230726,180800,5842325530,2920,2920,2920,2920,0
|
|
20230726,180700,5842325530,2920,2920,2920,2920,0
|
|
20230726,180600,5842325530,2920,2920,2920,2920,0
|
|
20230726,180500,5842325530,2920,2920,2920,2920,0
|
|
20230726,180400,5842325530,2920,2920,2920,2920,0
|
|
20230726,180300,5842325530,2920,2920,2920,2920,0
|
|
20230726,180200,5842325530,2920,2920,2920,2920,0
|
|
20230726,180100,5842325530,2920,2920,2920,2920,23631
|
|
20230726,180000,5842325530,2920,2920,2920,2920,0
|
|
20230726,175900,5842325530,2920,2920,2920,2920,0
|
|
20230726,175800,5842325530,2920,2920,2920,2920,0
|
|
20230726,175700,5842325530,2920,2920,2920,2920,0
|
|
20230726,175600,5842325530,2920,2920,2920,2920,0
|
|
20230726,175500,5842325530,2920,2920,2920,2920,0
|
|
20230726,175400,5842325530,2920,2920,2920,2920,0
|
|
20230726,175300,5842325530,2920,2920,2920,2920,0
|
|
20230726,175200,5842325530,2920,2920,2920,2920,0
|
|
20230726,175100,5842325530,2920,2920,2920,2920,0
|
|
20230726,175000,5842325530,2920,2920,2920,2920,0
|
|
20230726,174900,5842325530,2920,2920,2920,2920,0
|
|
20230726,174800,5842325530,2920,2920,2920,2920,0
|
|
20230726,174700,5842325530,2920,2920,2920,2920,0
|
|
20230726,174600,5842325530,2920,2920,2920,2920,0
|
|
20230726,174500,5842325530,2920,2920,2920,2920,0
|
|
20230726,174400,5842325530,2920,2920,2920,2920,0
|
|
20230726,174300,5842325530,2920,2920,2920,2920,0
|
|
20230726,174200,5842325530,2920,2920,2920,2920,0
|
|
20230726,174100,5842325530,2920,2920,2920,2920,0
|
|
20230726,174000,5842325530,2920,2920,2920,2920,0
|
|
20230726,173900,5842325530,2920,2920,2920,2920,0
|
|
20230726,173800,5842325530,2920,2920,2920,2920,0
|
|
20230726,173700,5842325530,2920,2920,2920,2920,0
|
|
20230726,173600,5842325530,2920,2920,2920,2920,0
|
|
20230726,173500,5842325530,2920,2920,2920,2920,0
|
|
20230726,173400,5842325530,2920,2920,2920,2920,0
|
|
20230726,173300,5842325530,2920,2920,2920,2920,0
|
|
20230726,173200,5842325530,2920,2920,2920,2920,0
|
|
20230726,173100,5842325530,2920,2920,2920,2920,23631
|
|
20230726,173000,5842325530,2920,2920,2920,2920,0
|
|
20230726,172900,5842325530,2920,2920,2920,2920,0
|
|
20230726,172800,5842325530,2920,2920,2920,2920,0
|
|
20230726,172700,5842325530,2920,2920,2920,2920,0
|
|
20230726,172600,5842325530,2920,2920,2920,2920,0
|
|
20230726,172500,5842325530,2920,2920,2920,2920,0
|
|
20230726,172400,5842325530,2920,2920,2920,2920,0
|
|
20230726,172300,5842325530,2920,2920,2920,2920,0
|
|
20230726,172200,5842325530,2920,2920,2920,2920,0
|
|
20230726,172100,5842325530,2920,2920,2920,2920,0
|
|
20230726,172000,5842325530,2920,2920,2920,2920,0
|
|
20230726,171900,5842325530,2920,2920,2920,2920,0
|
|
20230726,171800,5842325530,2920,2920,2920,2920,0
|
|
20230726,171700,5842325530,2920,2920,2920,2920,0
|
|
20230726,171600,5842325530,2920,2920,2920,2920,0
|
|
20230726,171500,5842325530,2920,2920,2920,2920,0
|
|
20230726,171400,5842325530,2920,2920,2920,2920,0
|
|
20230726,171300,5842325530,2920,2920,2920,2920,0
|
|
20230726,171200,5842325530,2920,2920,2920,2920,0
|
|
20230726,171100,5842325530,2920,2920,2920,2920,0
|
|
20230726,171000,5842325530,2920,2920,2920,2920,0
|
|
20230726,170900,5842325530,2920,2920,2920,2920,0
|
|
20230726,170800,5842325530,2920,2920,2920,2920,0
|
|
20230726,170700,5842325530,2920,2920,2920,2920,0
|
|
20230726,170600,5842325530,2920,2920,2920,2920,0
|
|
20230726,170500,5842325530,2920,2920,2920,2920,0
|
|
20230726,170400,5842325530,2920,2920,2920,2920,0
|
|
20230726,170300,5842325530,2920,2920,2920,2920,0
|
|
20230726,170200,5842325530,2920,2920,2920,2920,0
|
|
20230726,170100,5842325530,2920,2920,2920,2920,23631
|
|
20230726,170000,5842325530,2920,2920,2920,2920,0
|
|
20230726,165900,5842325530,2920,2920,2920,2920,0
|
|
20230726,165800,5842325530,2920,2920,2920,2920,0
|
|
20230726,165700,5842325530,2920,2920,2920,2920,0
|
|
20230726,165600,5842325530,2920,2920,2920,2920,0
|
|
20230726,165500,5842325530,2920,2920,2920,2920,0
|
|
20230726,165400,5842325530,2920,2920,2920,2920,0
|
|
20230726,165300,5842325530,2920,2920,2920,2920,0
|
|
20230726,165200,5842325530,2920,2920,2920,2920,0
|
|
20230726,165100,5842325530,2920,2920,2920,2920,0
|
|
20230726,165000,5842325530,2920,2920,2920,2920,0
|
|
20230726,164900,5842325530,2920,2920,2920,2920,0
|
|
20230726,164800,5842325530,2920,2920,2920,2920,0
|
|
20230726,164700,5842325530,2920,2920,2920,2920,0
|
|
20230726,164600,5842325530,2920,2920,2920,2920,0
|
|
20230726,164500,5842325530,2920,2920,2920,2920,0
|
|
20230726,164400,5842325530,2920,2920,2920,2920,0
|
|
20230726,164300,5842325530,2920,2920,2920,2920,0
|
|
20230726,164200,5842325530,2920,2920,2920,2920,0
|
|
20230726,164100,5842325530,2920,2920,2920,2920,0
|
|
20230726,164000,5842325530,2920,2920,2920,2920,0
|
|
20230726,163900,5842325530,2920,2920,2920,2920,0
|
|
20230726,163800,5842325530,2920,2920,2920,2920,0
|
|
20230726,163700,5842325530,2920,2920,2920,2920,0
|
|
20230726,163600,5842325530,2920,2920,2920,2920,0
|
|
20230726,163500,5842325530,2920,2920,2920,2920,0
|
|
20230726,163400,5842325530,2920,2920,2920,2920,0
|
|
20230726,163300,5842325530,2920,2920,2920,2920,0
|
|
20230726,163200,5842325530,2920,2920,2920,2920,0
|
|
20230726,163100,5842325530,2920,2920,2920,2920,23631
|
|
20230726,163000,5842325530,2920,2920,2920,2920,0
|
|
20230726,162900,5842325530,2920,2920,2920,2920,0
|
|
20230726,162800,5842325530,2920,2920,2920,2920,0
|
|
20230726,162700,5842325530,2920,2920,2920,2920,0
|
|
20230726,162600,5842325530,2920,2920,2920,2920,0
|
|
20230726,162500,5842325530,2920,2920,2920,2920,0
|
|
20230726,162400,5842325530,2920,2920,2920,2920,0
|
|
20230726,162300,5842325530,2920,2920,2920,2920,0
|
|
20230726,162200,5842325530,2920,2920,2920,2920,0
|
|
20230726,162100,5842325530,2920,2920,2920,2920,0
|
|
20230726,162000,5842325530,2920,2920,2920,2920,0
|
|
20230726,161900,5842325530,2920,2920,2920,2920,0
|
|
20230726,161800,5842325530,2920,2920,2920,2920,0
|
|
20230726,161700,5842325530,2920,2920,2920,2920,0
|
|
20230726,161600,5842325530,2920,2920,2920,2920,0
|
|
20230726,161500,5842325530,2920,2920,2920,2920,0
|
|
20230726,161400,5842325530,2920,2920,2920,2920,0
|
|
20230726,161300,5842325530,2920,2920,2920,2920,0
|
|
20230726,161200,5842325530,2920,2920,2920,2920,0
|
|
20230726,161100,5842325530,2920,2920,2920,2920,0
|
|
20230726,161000,5842325530,2920,2920,2920,2920,0
|
|
20230726,160900,5842325530,2920,2920,2920,2920,0
|
|
20230726,160800,5842325530,2920,2920,2920,2920,0
|
|
20230726,160700,5842325530,2920,2920,2920,2920,0
|
|
20230726,160600,5842325530,2920,2920,2920,2920,0
|
|
20230726,160500,5842325530,2920,2920,2920,2920,0
|
|
20230726,160400,5842325530,2920,2920,2920,2920,0
|
|
20230726,160300,5842325530,2920,2920,2920,2920,0
|
|
20230726,160200,5842325530,2920,2920,2920,2920,0
|
|
20230726,160100,5842325530,2920,2920,2920,2920,23631
|
|
20230726,160000,5842325530,2920,2920,2920,2920,0
|
|
20230726,155900,5842325530,2920,2920,2920,2920,0
|
|
20230726,155800,5842325530,2920,2920,2920,2920,0
|
|
20230726,155700,5842325530,2920,2920,2920,2920,0
|
|
20230726,155600,5842325530,2920,2920,2920,2920,0
|
|
20230726,155500,5842325530,2920,2920,2920,2920,0
|
|
20230726,155400,5842325530,2920,2920,2920,2920,0
|
|
20230726,155300,5842325530,2920,2920,2920,2920,0
|
|
20230726,155200,5842325530,2920,2920,2920,2920,0
|
|
20230726,155100,5842325530,2920,2920,2920,2920,0
|
|
20230726,155000,5842325530,2920,2920,2920,2920,0
|
|
20230726,154900,5842325530,2920,2920,2920,2920,0
|
|
20230726,154800,5842325530,2920,2920,2920,2920,0
|
|
20230726,154700,5842325530,2920,2920,2920,2920,0
|
|
20230726,154600,5842325530,2920,2920,2920,2920,0
|
|
20230726,154500,5842325530,2920,2920,2920,2920,0
|
|
20230726,154400,5842325530,2920,2920,2920,2920,0
|
|
20230726,154300,5842325530,2920,2920,2920,2920,0
|
|
20230726,154200,5842325530,2920,2920,2920,2920,0
|
|
20230726,154100,5842325530,2920,2920,2920,2920,0
|
|
20230726,154000,5842325530,2920,2920,2920,2920,0
|
|
20230726,153900,5842325530,2920,2920,2920,2920,0
|
|
20230726,153800,5842325530,2920,2920,2920,2920,0
|
|
20230726,153700,5842325530,2920,2920,2920,2920,0
|
|
20230726,153600,5842325530,2920,2920,2920,2920,0
|
|
20230726,153500,5842325530,2920,2920,2920,2920,0
|
|
20230726,153400,5842325530,2920,2920,2920,2920,0
|
|
20230726,153300,5842325530,2920,2920,2920,2920,0
|
|
20230726,153200,5842325530,2920,2920,2920,2920,0
|
|
20230726,153100,5842325530,2920,2920,2920,2920,23631
|
|
20230726,153000,5842325530,2920,2920,2920,2920,23631
|
|
20230726,152900,5773323010,2930,2930,2930,2930,0
|
|
20230726,152800,5773323010,2930,2930,2930,2930,0
|
|
20230726,152700,5773323010,2930,2930,2930,2930,0
|
|
20230726,152600,5773323010,2930,2930,2930,2930,0
|
|
20230726,152500,5773323010,2930,2930,2930,2930,0
|
|
20230726,152400,5773323010,2930,2930,2930,2930,0
|
|
20230726,152300,5773323010,2930,2930,2930,2930,0
|
|
20230726,152200,5773323010,2930,2930,2930,2930,0
|
|
20230726,152100,5773323010,2930,2930,2930,2930,0
|
|
20230726,152000,5773323010,2930,2930,2930,2930,0
|
|
20230726,151900,5773323010,2930,2930,2930,2925,1685
|
|
20230726,151800,5768385965,2930,2925,2935,2915,12497
|
|
20230726,151700,5731817615,2930,2925,2930,2925,5847
|
|
20230726,151600,5714713355,2930,2920,2930,2920,3749
|
|
20230726,151500,5703748275,2920,2925,2930,2920,985
|
|
20230726,151400,5700866255,2925,2920,2925,2920,5493
|
|
20230726,151300,5684814000,2910,2910,2910,2910,50
|
|
20230726,151200,5684668500,2910,2915,2925,2910,3079
|
|
20230726,151100,5675682610,2905,2920,2930,2905,2805
|
|
20230726,151000,5667500795,2920,2925,2925,2920,664
|
|
20230726,150900,5665561065,2920,2925,2925,2920,1858
|
|
20230726,150800,5660128215,2925,2905,2925,2905,1684
|
|
20230726,150700,5655236155,2905,2900,2920,2900,4967
|
|
20230726,150600,5640806780,2900,2905,2915,2900,11898
|
|
20230726,150500,5606241740,2905,2915,2915,2905,2658
|
|
20230726,150400,5598511620,2915,2920,2920,2915,1002
|
|
20230726,150300,5595590780,2915,2915,2920,2915,1898
|
|
20230726,150200,5590058090,2920,2925,2925,2915,3068
|
|
20230726,150100,5581109055,2925,2925,2925,2920,2397
|
|
20230726,150000,5574098935,2930,2930,2935,2930,1266
|
|
20230726,145900,5570383995,2935,2915,2940,2915,865
|
|
20230726,145800,5567845045,2910,2930,2940,2910,3789
|
|
20230726,145700,5556767175,2940,2925,2940,2925,6447
|
|
20230726,145600,5537866570,2920,2920,2920,2920,154
|
|
20230726,145500,5537416890,2940,2915,2940,2915,3870
|
|
20230726,145400,5526079035,2915,2920,2920,2915,947
|
|
20230726,145300,5523318310,2915,2915,2920,2910,3403
|
|
20230726,145200,5513398580,2915,2910,2915,2900,1137
|
|
20230726,145100,5510096785,2910,2915,2920,2910,923
|
|
20230726,145000,5507406760,2910,2905,2920,2895,27673
|
|
20230726,144900,5427089530,2910,2910,2915,2905,10419
|
|
20230726,144800,5396790175,2915,2915,2915,2915,894
|
|
20230726,144700,5394184165,2915,2920,2920,2915,5501
|
|
20230726,144600,5378142010,2920,2925,2925,2920,3071
|
|
20230726,144500,5369174605,2925,2925,2925,2920,6210
|
|
20230726,144400,5351027415,2925,2930,2930,2925,820
|
|
20230726,144300,5348628585,2935,2935,2940,2925,1804
|
|
20230726,144200,5343343510,2935,2930,2935,2930,657
|
|
20230726,144100,5341415985,2930,2935,2935,2930,4176
|
|
20230726,144000,5329179740,2935,2930,2935,2930,2291
|
|
20230726,143900,5322456925,2935,2930,2935,2930,344
|
|
20230726,143800,5321448755,2935,2930,2935,2930,3013
|
|
20230726,143700,5312620615,2935,2940,2940,2935,365
|
|
20230726,143600,5311548310,2935,2930,2935,2930,2176
|
|
20230726,143500,5305162685,2930,2930,2935,2930,534
|
|
20230726,143400,5303598015,2930,2935,2935,2930,1891
|
|
20230726,143300,5298055930,2930,2935,2935,2930,771
|
|
20230726,143200,5295794210,2935,2935,2935,2930,204
|
|
20230726,143100,5295196240,2935,2940,2940,2935,3208
|
|
20230726,143000,5285779315,2940,2940,2940,2935,1541
|
|
20230726,142900,5281252615,2940,2940,2940,2935,4133
|
|
20230726,142800,5269102365,2940,2930,2940,2930,2018
|
|
20230726,142700,5263180240,2935,2935,2935,2935,794
|
|
20230726,142600,5260849850,2935,2930,2935,2930,4659
|
|
20230726,142500,5247188810,2930,2935,2935,2925,1853
|
|
20230726,142400,5241755110,2925,2925,2925,2925,320
|
|
20230726,142300,5240819110,2930,2925,2930,2925,158
|
|
20230726,142200,5240356940,2925,2930,2935,2925,3342
|
|
20230726,142100,5230563845,2935,2935,2940,2935,1337
|
|
20230726,142000,5226639175,2935,2935,2940,2935,2342
|
|
20230726,141900,5219755910,2935,2940,2940,2935,194
|
|
20230726,141800,5219186470,2930,2945,2950,2930,6768
|
|
20230726,141700,5199257130,2950,2945,2950,2945,5164
|
|
20230726,141600,5184045120,2945,2940,2945,2930,326
|
|
20230726,141500,5183089620,2945,2930,2945,2925,865
|
|
20230726,141400,5180555690,2930,2925,2930,2925,165
|
|
20230726,141300,5180073005,2930,2920,2930,2915,351
|
|
20230726,141200,5179048585,2910,2915,2915,2910,2965
|
|
20230726,141100,5170415205,2915,2915,2915,2910,6165
|
|
20230726,141000,5152459840,2925,2915,2925,2910,4786
|
|
20230726,140900,5138523480,2915,2920,2920,2915,1169
|
|
20230726,140800,5135115770,2915,2920,2920,2915,738
|
|
20230726,140700,5132963815,2915,2925,2925,2915,1604
|
|
20230726,140600,5128284380,2925,2925,2925,2925,365
|
|
20230726,140500,5127216755,2930,2935,2940,2930,1869
|
|
20230726,140400,5121730260,2935,2935,2945,2935,6851
|
|
20230726,140300,5101620825,2935,2930,2935,2930,1455
|
|
20230726,140200,5097350420,2930,2930,2945,2930,14137
|
|
20230726,140100,5055897355,2930,2915,2930,2915,8063
|
|
20230726,140000,5032313690,2915,2905,2915,2905,8692
|
|
20230726,135900,5007009910,2910,2905,2910,2900,2368
|
|
20230726,135800,5000135630,2905,2905,2905,2900,3520
|
|
20230726,135700,4989922090,2900,2905,2910,2900,6305
|
|
20230726,135600,4971613695,2905,2905,2910,2905,3931
|
|
20230726,135500,4960178290,2905,2915,2915,2900,15434
|
|
20230726,135400,4915320730,2910,2920,2920,2910,6366
|
|
20230726,135300,4896756620,2915,2920,2930,2915,8932
|
|
20230726,135200,4870685965,2925,2925,2930,2925,7719
|
|
20230726,135100,4848107740,2925,2930,2930,2925,2304
|
|
20230726,135000,4841358790,2930,2930,2930,2900,59887
|
|
20230726,134900,4667181415,2930,2935,2935,2930,3480
|
|
20230726,134800,4656970115,2935,2940,2940,2935,1408
|
|
20230726,134700,4652831365,2940,2930,2940,2925,2685
|
|
20230726,134600,4644965060,2930,2920,2930,2920,895
|
|
20230726,134500,4642348205,2920,2935,2935,2920,8936
|
|
20230726,134400,4616194815,2940,2940,2940,2930,1260
|
|
20230726,134300,4612491955,2940,2935,2940,2930,6259
|
|
20230726,134200,4594126555,2935,2935,2935,2935,1696
|
|
20230726,134100,4589148795,2935,2945,2945,2935,68
|
|
20230726,134000,4588948575,2945,2940,2945,2930,6174
|
|
20230726,133900,4570807225,2945,2945,2945,2940,4051
|
|
20230726,133800,4558883135,2935,2945,2945,2935,2737
|
|
20230726,133700,4550830470,2945,2945,2945,2930,7452
|
|
20230726,133600,4528930225,2945,2945,2950,2945,2197
|
|
20230726,133500,4522459365,2945,2955,2955,2945,1470
|
|
20230726,133400,4518130195,2955,2970,2970,2920,45278
|
|
20230726,133300,4385060185,2970,2965,2970,2960,4830
|
|
20230726,133200,4370740435,2965,2955,2965,2955,4253
|
|
20230726,133100,4358152270,2960,2965,2965,2955,2276
|
|
20230726,133000,4351416280,2965,2970,2970,2960,12423
|
|
20230726,132900,4314597345,2965,2965,2970,2965,3173
|
|
20230726,132800,4305180080,2970,2975,2975,2970,804
|
|
20230726,132700,4302789700,2965,2970,2980,2960,5556
|
|
20230726,132600,4286291715,2970,2965,2970,2965,2094
|
|
20230726,132500,4280082930,2970,2965,2970,2965,2244
|
|
20230726,132400,4273421020,2970,2970,2970,2965,1280
|
|
20230726,132300,4269625380,2975,2965,2975,2965,880
|
|
20230726,132200,4267016050,2975,2965,2975,2965,207
|
|
20230726,132100,4266401765,2975,2970,2975,2965,3961
|
|
20230726,132000,4254637645,2965,2970,2970,2965,227
|
|
20230726,131900,4253964220,2970,2965,2970,2960,1000
|
|
20230726,131800,4251000145,2965,2960,2970,2960,1004
|
|
20230726,131700,4248023885,2970,2980,2980,2970,5923
|
|
20230726,131600,4230416935,2980,2970,2980,2970,3715
|
|
20230726,131500,4219377170,2970,2970,2970,2955,3470
|
|
20230726,131400,4209089970,2960,2950,2960,2950,2801
|
|
20230726,131300,4200826395,2945,2945,2945,2945,621
|
|
20230726,131200,4198997550,2950,2945,2950,2945,655
|
|
20230726,131100,4197067070,2945,2950,2950,2945,1419
|
|
20230726,131000,4192883520,2950,2950,2950,2950,1519
|
|
20230726,130900,4188402470,2945,2955,2955,2945,285
|
|
20230726,130800,4187562465,2950,2950,2955,2945,6433
|
|
20230726,130700,4168563695,2955,2955,2960,2950,4749
|
|
20230726,130600,4154521985,2945,2950,2955,2945,5811
|
|
20230726,130500,4137387295,2945,2940,2945,2940,1311
|
|
20230726,130400,4133527170,2950,2940,2950,2940,9041
|
|
20230726,130300,4106903670,2940,2945,2945,2940,2771
|
|
20230726,130200,4098751755,2940,2945,2945,2940,1438
|
|
20230726,130100,4094517615,2945,2940,2950,2935,4790
|
|
20230726,130000,4080431985,2940,2935,2940,2935,5586
|
|
20230726,125900,4064009200,2935,2935,2940,2935,2596
|
|
20230726,125800,4056381230,2940,2935,2940,2935,3962
|
|
20230726,125700,4044746470,2935,2930,2935,2930,84
|
|
20230726,125600,4044500280,2930,2930,2930,2930,204
|
|
20230726,125500,4043902560,2925,2925,2925,2925,153
|
|
20230726,125400,4043455035,2930,2930,2935,2930,3513
|
|
20230726,125300,4033161445,2930,2935,2935,2930,2358
|
|
20230726,125200,4026241750,2935,2935,2935,2930,1051
|
|
20230726,125100,4023160320,2935,2930,2935,2930,2727
|
|
20230726,125000,4015157350,2925,2935,2935,2925,5820
|
|
20230726,124900,3998081100,2935,2935,2940,2930,4422
|
|
20230726,124800,3985122525,2935,2925,2935,2925,5323
|
|
20230726,124700,3969516140,2925,2925,2935,2925,872
|
|
20230726,124600,3966965530,2925,2925,2925,2925,2683
|
|
20230726,124500,3959117755,2920,2920,2920,2920,1527
|
|
20230726,124400,3954658915,2920,2920,2920,2920,3506
|
|
20230726,124300,3944421395,2920,2925,2925,2920,3783
|
|
20230726,124200,3933368775,2920,2925,2930,2920,20635
|
|
20230726,124100,3873049775,2930,2930,2930,2925,8780
|
|
20230726,124000,3847357385,2930,2930,2930,2930,2331
|
|
20230726,123900,3840527555,2925,2930,2930,2925,2555
|
|
20230726,123800,3833047330,2930,2930,2935,2925,4928
|
|
20230726,123700,3818608860,2930,2930,2930,2930,191
|
|
20230726,123600,3818049230,2930,2935,2935,2930,11409
|
|
20230726,123500,3784613995,2935,2950,2950,2935,16664
|
|
20230726,123400,3735663765,2940,2940,2950,2940,716
|
|
20230726,123300,3733558715,2940,2945,2945,2940,5481
|
|
20230726,123200,3717439775,2945,2945,2945,2940,5549
|
|
20230726,123100,3701112470,2945,2945,2945,2945,12182
|
|
20230726,123000,3665236480,2945,2950,2950,2945,2268
|
|
20230726,122900,3658548575,2950,2950,2950,2945,2218
|
|
20230726,122800,3652013905,2950,2950,2950,2950,6404
|
|
20230726,122700,3633122105,2955,2950,2955,2950,5966
|
|
20230726,122600,3615494850,2950,2950,2950,2950,855
|
|
20230726,122500,3612972600,2950,2955,2955,2950,2101
|
|
20230726,122400,3606774645,2950,2950,2950,2950,154
|
|
20230726,122300,3606320345,2945,2950,2950,2945,164
|
|
20230726,122200,3605837315,2950,2950,2955,2950,2876
|
|
20230726,122100,3597352865,2950,2955,2955,2950,856
|
|
20230726,122000,3594827650,2950,2950,2955,2950,5352
|
|
20230726,121900,3579038135,2950,2950,2950,2950,11797
|
|
20230726,121800,3544236985,2955,2950,2955,2950,4584
|
|
20230726,121700,3530709530,2950,2955,2960,2950,5451
|
|
20230726,121600,3514598430,2955,2960,2960,2955,6021
|
|
20230726,121500,3496791375,2960,2955,2960,2955,2998
|
|
20230726,121400,3487932195,2950,2955,2955,2950,353
|
|
20230726,121300,3486889845,2955,2955,2955,2955,3219
|
|
20230726,121200,3477377700,2960,2955,2960,2955,164
|
|
20230726,121100,3476893030,2960,2955,2960,2955,4505
|
|
20230726,121000,3463569500,2960,2960,2960,2955,3588
|
|
20230726,120900,3452955810,2960,2960,2965,2955,2905
|
|
20230726,120800,3444357465,2960,2960,2965,2960,238
|
|
20230726,120700,3443652485,2960,2960,2960,2960,1299
|
|
20230726,120600,3439807445,2960,2960,2960,2955,372
|
|
20230726,120500,3438707095,2960,2960,2960,2960,155
|
|
20230726,120400,3438248295,2965,2965,2965,2965,2
|
|
20230726,120300,3438242365,2960,2960,2960,2960,1417
|
|
20230726,120200,3434048045,2970,2970,2970,2970,6084
|
|
20230726,120100,3415978565,2970,2970,2970,2955,13593
|
|
20230726,120000,3375668390,2970,2970,2970,2970,154
|
|
20230726,115900,3375211010,2970,2970,2975,2970,2101
|
|
20230726,115800,3368970990,2965,2970,2970,2965,3878
|
|
20230726,115700,3357472670,2970,2965,2970,2965,587
|
|
20230726,115600,3355731945,2970,2970,2970,2965,176
|
|
20230726,115500,3355209995,2970,2965,2970,2965,253
|
|
20230726,115400,3354459350,2970,2970,2970,2965,1357
|
|
20230726,115300,3350433560,2965,2970,2970,2965,1268
|
|
20230726,115200,3346673600,2970,2975,2975,2970,717
|
|
20230726,115100,3344544065,2970,2980,2980,2970,5752
|
|
20230726,115000,3327454515,2980,2975,2980,2975,629
|
|
20230726,114900,3325580380,2975,2980,2980,2975,1916
|
|
20230726,114800,3319875180,2975,2975,2975,2975,1754
|
|
20230726,114700,3314657030,2980,2980,2980,2970,1903
|
|
20230726,114600,3308990550,2970,2980,2980,2970,155
|
|
20230726,114500,3308530190,2985,2985,2985,2975,3693
|
|
20230726,114400,3297530900,2980,2980,2985,2980,1912
|
|
20230726,114300,3291827860,2985,2985,2985,2980,586
|
|
20230726,114200,3290080150,2985,2980,2985,2980,6213
|
|
20230726,114100,3271559980,2980,2980,2980,2975,508
|
|
20230726,114000,3270046910,2975,2975,2980,2975,3652
|
|
20230726,113900,3259175585,2975,2970,2975,2970,1154
|
|
20230726,113800,3255743205,2970,2975,2975,2970,6876
|
|
20230726,113700,3235321240,2970,2975,2975,2970,2333
|
|
20230726,113600,3228387180,2975,2975,2975,2975,1206
|
|
20230726,113500,3224799330,2965,2965,2965,2965,153
|
|
20230726,113400,3224345685,2960,2975,2975,2960,3085
|
|
20230726,113300,3215184650,2970,2975,2975,2970,32
|
|
20230726,113200,3215089605,2965,2960,2975,2960,1262
|
|
20230726,113100,3211338835,2960,2970,2970,2960,1071
|
|
20230726,113000,3208165810,2975,2955,2975,2955,11172
|
|
20230726,112900,3175097385,2955,2955,2955,2955,3690
|
|
20230726,112800,3164193435,2950,2950,2955,2950,548
|
|
20230726,112700,3162576245,2955,2955,2955,2950,2227
|
|
20230726,112600,3155998535,2955,2955,2955,2950,349
|
|
20230726,112500,3154967490,2955,2950,2955,2950,3639
|
|
20230726,112400,3144229515,2950,2955,2955,2950,1164
|
|
20230726,112300,3140790665,2955,2950,2955,2950,985
|
|
20230726,112200,3137884755,2955,2955,2955,2955,10
|
|
20230726,112100,3137855205,2955,2950,2955,2950,1957
|
|
20230726,112000,3132081555,2950,2955,2955,2950,6702
|
|
20230726,111900,3112303115,2955,2955,2955,2955,2651
|
|
20230726,111800,3104469410,2955,2960,2960,2955,278
|
|
20230726,111700,3103647800,2960,2955,2960,2955,384
|
|
20230726,111600,3102512980,2950,2955,2955,2950,725
|
|
20230726,111500,3100373405,2950,2955,2955,2950,401
|
|
20230726,111400,3099188505,2950,2955,2955,2950,21100
|
|
20230726,111300,3036889775,2955,2960,2960,2955,175
|
|
20230726,111200,3036372645,2960,2960,2960,2960,31
|
|
20230726,111100,3036280885,2950,2950,2955,2950,9613
|
|
20230726,111000,3007881635,2950,2960,2960,2950,12849
|
|
20230726,110900,2969961155,2960,2955,2960,2955,166
|
|
20230726,110800,2969470560,2960,2955,2960,2955,111
|
|
20230726,110700,2969142055,2955,2960,2960,2955,3039
|
|
20230726,110600,2960147385,2960,2965,2965,2960,1993
|
|
20230726,110500,2954246605,2965,2970,2970,2960,4557
|
|
20230726,110400,2940728825,2970,2960,2970,2960,1494
|
|
20230726,110300,2936302425,2965,2970,2970,2960,2693
|
|
20230726,110200,2928308995,2980,2965,2980,2965,5314
|
|
20230726,110100,2912506765,2970,2970,2970,2970,121
|
|
20230726,110000,2912147395,2970,2970,2970,2960,3060
|
|
20230726,105900,2903068870,2975,2970,2975,2965,168
|
|
20230726,105800,2902570675,2970,2960,2970,2960,1020
|
|
20230726,105700,2899541675,2955,2955,2960,2955,1242
|
|
20230726,105600,2895868625,2950,2955,2955,2950,7983
|
|
20230726,105500,2872318715,2955,2950,2955,2950,3390
|
|
20230726,105400,2862308035,2950,2960,2960,2950,1012
|
|
20230726,105300,2859321290,2960,2955,2960,2955,1785
|
|
20230726,105200,2854042015,2960,2960,2960,2955,6359
|
|
20230726,105100,2835248745,2965,2960,2965,2955,10249
|
|
20230726,105000,2804892920,2960,2935,2960,2935,7107
|
|
20230726,104900,2783951760,2935,2930,2945,2925,6690
|
|
20230726,104800,2764288755,2930,2930,2940,2930,15481
|
|
20230726,104700,2718923515,2940,2930,2940,2925,11499
|
|
20230726,104600,2685235940,2935,2930,2940,2930,9905
|
|
20230726,104500,2656197665,2935,2940,2940,2935,3754
|
|
20230726,104400,2645178675,2945,2945,2945,2930,7059
|
|
20230726,104300,2624450295,2950,2950,2950,2945,9659
|
|
20230726,104200,2595967030,2950,2960,2960,2950,27547
|
|
20230726,104100,2514625455,2960,2970,2970,2960,31297
|
|
20230726,104000,2421843995,2970,2970,2970,2970,5657
|
|
20230726,103900,2405042705,2975,2970,2975,2970,696
|
|
20230726,103800,2402973030,2975,2975,2975,2970,1096
|
|
20230726,103700,2399717060,2975,2970,2975,2970,5735
|
|
20230726,103600,2382684045,2970,2975,2975,2970,3120
|
|
20230726,103500,2373412505,2975,2970,2975,2970,428
|
|
20230726,103400,2372140710,2970,2975,2975,2970,1980
|
|
20230726,103300,2366259750,2970,2970,2975,2970,3230
|
|
20230726,103200,2356666630,2970,2970,2970,2970,1527
|
|
20230726,103100,2352131440,2970,2970,2975,2970,12798
|
|
20230726,103000,2314120865,2975,2975,2980,2970,1503
|
|
20230726,102900,2309651035,2980,2980,2980,2970,11887
|
|
20230726,102800,2274262790,2985,2980,2985,2980,471
|
|
20230726,102700,2272856955,2985,2980,2985,2980,420
|
|
20230726,102600,2271604705,2985,2980,2985,2980,1335
|
|
20230726,102500,2267626385,2980,2975,2985,2975,5036
|
|
20230726,102400,2252628340,2980,2975,2980,2975,9176
|
|
20230726,102300,2225329720,2975,2970,2975,2970,5094
|
|
20230726,102200,2210199005,2975,2970,2980,2965,15138
|
|
20230726,102100,2165265710,2975,2980,2980,2975,12642
|
|
20230726,102000,2127655155,2980,2980,2985,2975,4353
|
|
20230726,101900,2114677665,2985,2985,2985,2980,2928
|
|
20230726,101800,2105950375,2980,2985,2995,2980,5744
|
|
20230726,101700,2088791195,2985,2985,2985,2980,2066
|
|
20230726,101600,2082624995,2985,2985,2985,2985,206
|
|
20230726,101500,2082010085,2985,2980,2985,2970,17500
|
|
20230726,101400,2030007180,2980,2990,2995,2980,1878
|
|
20230726,101300,2024403965,2990,2985,2990,2975,1330
|
|
20230726,101200,2020439340,2985,2975,2985,2970,5196
|
|
20230726,101100,2004985635,2975,2975,2975,2975,1474
|
|
20230726,101000,2000600485,2975,2980,2990,2970,7809
|
|
20230726,100900,1977357040,2980,2980,2980,2970,1236
|
|
20230726,100800,1973683395,2975,2970,2980,2970,760
|
|
20230726,100700,1971424635,2970,2970,2975,2965,3258
|
|
20230726,100600,1961756515,2970,2980,2980,2965,8842
|
|
20230726,100500,1935499930,2980,2975,2980,2970,2535
|
|
20230726,100400,1927954360,2980,2985,2985,2970,23035
|
|
20230726,100300,1859450050,2980,2985,2985,2980,6755
|
|
20230726,100200,1839304100,2985,2990,2990,2985,7139
|
|
20230726,100100,1817989050,2995,2990,2995,2985,4802
|
|
20230726,100000,1803635220,2985,2985,2985,2985,1679
|
|
20230726,095900,1798623405,2990,3000,3000,2980,18871
|
|
20230726,095800,1742356635,2985,2990,3000,2985,12065
|
|
20230726,095700,1706259955,2995,3000,3000,2990,19586
|
|
20230726,095600,1647664840,3000,2995,3005,2995,5636
|
|
20230726,095500,1630766755,3000,3010,3010,3000,8205
|
|
20230726,095400,1606143475,3010,3010,3015,3005,2256
|
|
20230726,095300,1599357905,3010,2995,3010,2995,3562
|
|
20230726,095200,1588666625,3000,3005,3005,2995,13013
|
|
20230726,095100,1549622965,3015,3020,3020,3000,37475
|
|
20230726,095000,1436918040,3015,3030,3030,3015,3690
|
|
20230726,094900,1425766790,3030,3030,3030,3025,2652
|
|
20230726,094800,1417741980,3025,3020,3030,3020,1601
|
|
20230726,094700,1412894330,3025,3025,3025,3020,496
|
|
20230726,094600,1411394430,3025,3030,3035,3025,4176
|
|
20230726,094500,1398755430,3035,3035,3035,3030,1994
|
|
20230726,094400,1392711885,3035,3040,3045,3035,5889
|
|
20230726,094300,1374828190,3040,3040,3045,3040,1104
|
|
20230726,094200,1371470520,3045,3040,3050,3040,4953
|
|
20230726,094100,1356407070,3050,3050,3050,3045,2237
|
|
20230726,094000,1349595215,3055,3045,3055,3040,2153
|
|
20230726,093900,1343043255,3055,3050,3055,3040,4034
|
|
20230726,093800,1330759580,3055,3055,3055,3050,4707
|
|
20230726,093700,1316399945,3055,3055,3055,3050,474
|
|
20230726,093600,1314953580,3055,3045,3055,3045,6610
|
|
20230726,093500,1294793360,3045,3045,3045,3045,3520
|
|
20230726,093400,1284074960,3040,3045,3050,3035,2720
|
|
20230726,093300,1275816235,3045,3045,3050,3045,52
|
|
20230726,093200,1275657890,3045,3050,3050,3035,472
|
|
20230726,093100,1274225330,3050,3055,3055,3030,4361
|
|
20230726,093000,1260973925,3055,3045,3055,3030,13126
|
|
20230726,092900,1221024340,3040,3025,3040,3025,10471
|
|
20230726,092800,1189217500,3035,3015,3040,3010,11612
|
|
20230726,092700,1154051570,3010,3020,3030,3010,16220
|
|
20230726,092600,1105196675,3035,3015,3040,3015,18771
|
|
20230726,092500,1048465210,3015,3020,3025,3015,2959
|
|
20230726,092400,1039529060,3010,3010,3025,3005,20523
|
|
20230726,092300,977735480,3010,3015,3015,3010,8024
|
|
20230726,092200,953580590,3015,3020,3020,3015,5731
|
|
20230726,092100,936292190,3020,3015,3020,3015,5507
|
|
20230726,092000,919670005,3015,3015,3020,3015,18104
|
|
20230726,091900,865060555,3015,3025,3025,3015,12663
|
|
20230726,091800,826828795,3025,3025,3025,3020,8603
|
|
20230726,091700,800804730,3025,3040,3040,3025,4355
|
|
20230726,091600,787601250,3040,3040,3045,3035,2428
|
|
20230726,091500,780222280,3040,3040,3040,3035,5070
|
|
20230726,091400,764810410,3040,3050,3050,3040,2431
|
|
20230726,091300,757414840,3050,3055,3055,3050,2908
|
|
20230726,091200,748540870,3050,3055,3055,3050,1691
|
|
20230726,091100,743382795,3050,3040,3050,3040,5290
|
|
20230726,091000,727275710,3050,3040,3050,3040,649
|
|
20230726,090900,725301975,3040,3040,3050,3035,14135
|
|
20230726,090800,682327170,3045,3060,3060,3045,5375
|
|
20230726,090700,665906285,3050,3070,3070,3050,23212
|
|
20230726,090600,594877530,3065,3070,3070,3065,6218
|
|
20230726,090500,575805850,3070,3060,3075,3055,12145
|
|
20230726,090400,538578925,3060,3065,3065,3060,8379
|
|
20230726,090300,512913015,3065,3065,3070,3060,11327
|
|
20230726,090200,478195905,3060,3065,3065,3050,6925
|
|
20230726,090100,457025800,3065,3045,3065,3040,20774
|
|
20230726,090000,393620065,3065,3005,3065,3000,130624
|