622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191900,718742055,3050,3050,3050,3050,5919
|
|
20230726,191800,718742055,3050,3050,3050,3050,0
|
|
20230726,191700,718742055,3050,3050,3050,3050,0
|
|
20230726,191600,718742055,3050,3050,3050,3050,0
|
|
20230726,191500,718742055,3050,3050,3050,3050,0
|
|
20230726,191400,718742055,3050,3050,3050,3050,0
|
|
20230726,191300,718742055,3050,3050,3050,3050,0
|
|
20230726,191200,718742055,3050,3050,3050,3050,0
|
|
20230726,191100,718742055,3050,3050,3050,3050,0
|
|
20230726,191000,718742055,3050,3050,3050,3050,0
|
|
20230726,190900,718742055,3050,3050,3050,3050,0
|
|
20230726,190800,718742055,3050,3050,3050,3050,0
|
|
20230726,190700,718742055,3050,3050,3050,3050,0
|
|
20230726,190600,718742055,3050,3050,3050,3050,0
|
|
20230726,190500,718742055,3050,3050,3050,3050,0
|
|
20230726,190400,718742055,3050,3050,3050,3050,0
|
|
20230726,190300,718742055,3050,3050,3050,3050,0
|
|
20230726,190200,718742055,3050,3050,3050,3050,0
|
|
20230726,190100,718742055,3050,3050,3050,3050,0
|
|
20230726,190000,718742055,3050,3050,3050,3050,0
|
|
20230726,185900,718742055,3050,3050,3050,3050,0
|
|
20230726,185800,718742055,3050,3050,3050,3050,0
|
|
20230726,185700,718742055,3050,3050,3050,3050,0
|
|
20230726,185600,718742055,3050,3050,3050,3050,0
|
|
20230726,185500,718742055,3050,3050,3050,3050,0
|
|
20230726,185400,718742055,3050,3050,3050,3050,0
|
|
20230726,185300,718742055,3050,3050,3050,3050,0
|
|
20230726,185200,718742055,3050,3050,3050,3050,0
|
|
20230726,185100,718742055,3050,3050,3050,3050,0
|
|
20230726,185000,718742055,3050,3050,3050,3050,0
|
|
20230726,184900,718742055,3050,3050,3050,3050,5919
|
|
20230726,184800,718742055,3050,3050,3050,3050,0
|
|
20230726,184700,718742055,3050,3050,3050,3050,0
|
|
20230726,184600,718742055,3050,3050,3050,3050,0
|
|
20230726,184500,718742055,3050,3050,3050,3050,0
|
|
20230726,184400,718742055,3050,3050,3050,3050,0
|
|
20230726,184300,718742055,3050,3050,3050,3050,0
|
|
20230726,184200,718742055,3050,3050,3050,3050,0
|
|
20230726,184100,718742055,3050,3050,3050,3050,0
|
|
20230726,184000,718742055,3050,3050,3050,3050,0
|
|
20230726,183900,718742055,3050,3050,3050,3050,0
|
|
20230726,183800,718742055,3050,3050,3050,3050,0
|
|
20230726,183700,718742055,3050,3050,3050,3050,0
|
|
20230726,183600,718742055,3050,3050,3050,3050,0
|
|
20230726,183500,718742055,3050,3050,3050,3050,0
|
|
20230726,183400,718742055,3050,3050,3050,3050,0
|
|
20230726,183300,718742055,3050,3050,3050,3050,0
|
|
20230726,183200,718742055,3050,3050,3050,3050,0
|
|
20230726,183100,718742055,3050,3050,3050,3050,0
|
|
20230726,183000,718742055,3050,3050,3050,3050,0
|
|
20230726,182900,718742055,3050,3050,3050,3050,0
|
|
20230726,182800,718742055,3050,3050,3050,3050,0
|
|
20230726,182700,718742055,3050,3050,3050,3050,0
|
|
20230726,182600,718742055,3050,3050,3050,3050,0
|
|
20230726,182500,718742055,3050,3050,3050,3050,0
|
|
20230726,182400,718742055,3050,3050,3050,3050,0
|
|
20230726,182300,718742055,3050,3050,3050,3050,0
|
|
20230726,182200,718742055,3050,3050,3050,3050,0
|
|
20230726,182100,718742055,3050,3050,3050,3050,0
|
|
20230726,182000,718742055,3050,3050,3050,3050,0
|
|
20230726,181900,718742055,3050,3050,3050,3050,5919
|
|
20230726,181800,718742055,3050,3050,3050,3050,0
|
|
20230726,181700,718742055,3050,3050,3050,3050,0
|
|
20230726,181600,718742055,3050,3050,3050,3050,0
|
|
20230726,181500,718742055,3050,3050,3050,3050,0
|
|
20230726,181400,718742055,3050,3050,3050,3050,0
|
|
20230726,181300,718742055,3050,3050,3050,3050,0
|
|
20230726,181200,718742055,3050,3050,3050,3050,0
|
|
20230726,181100,718742055,3050,3050,3050,3050,0
|
|
20230726,181000,718742055,3050,3050,3050,3050,0
|
|
20230726,180900,718742055,3050,3050,3050,3050,0
|
|
20230726,180800,718742055,3050,3050,3050,3050,0
|
|
20230726,180700,718742055,3050,3050,3050,3050,0
|
|
20230726,180600,718742055,3050,3050,3050,3050,0
|
|
20230726,180500,718742055,3050,3050,3050,3050,0
|
|
20230726,180400,718742055,3050,3050,3050,3050,0
|
|
20230726,180300,718742055,3050,3050,3050,3050,0
|
|
20230726,180200,718742055,3050,3050,3050,3050,0
|
|
20230726,180100,718742055,3050,3050,3050,3050,0
|
|
20230726,180000,718742055,3050,3050,3050,3050,0
|
|
20230726,175900,718742055,3050,3050,3050,3050,0
|
|
20230726,175800,718742055,3050,3050,3050,3050,0
|
|
20230726,175700,718742055,3050,3050,3050,3050,0
|
|
20230726,175600,718742055,3050,3050,3050,3050,0
|
|
20230726,175500,718742055,3050,3050,3050,3050,0
|
|
20230726,175400,718742055,3050,3050,3050,3050,0
|
|
20230726,175300,718742055,3050,3050,3050,3050,0
|
|
20230726,175200,718742055,3050,3050,3050,3050,0
|
|
20230726,175100,718742055,3050,3050,3050,3050,0
|
|
20230726,175000,718742055,3050,3050,3050,3050,0
|
|
20230726,174900,718742055,3050,3050,3050,3050,5919
|
|
20230726,174800,718742055,3050,3050,3050,3050,0
|
|
20230726,174700,718742055,3050,3050,3050,3050,0
|
|
20230726,174600,718742055,3050,3050,3050,3050,0
|
|
20230726,174500,718742055,3050,3050,3050,3050,0
|
|
20230726,174400,718742055,3050,3050,3050,3050,0
|
|
20230726,174300,718742055,3050,3050,3050,3050,0
|
|
20230726,174200,718742055,3050,3050,3050,3050,0
|
|
20230726,174100,718742055,3050,3050,3050,3050,0
|
|
20230726,174000,718742055,3050,3050,3050,3050,0
|
|
20230726,173900,718742055,3050,3050,3050,3050,0
|
|
20230726,173800,718742055,3050,3050,3050,3050,0
|
|
20230726,173700,718742055,3050,3050,3050,3050,0
|
|
20230726,173600,718742055,3050,3050,3050,3050,0
|
|
20230726,173500,718742055,3050,3050,3050,3050,0
|
|
20230726,173400,718742055,3050,3050,3050,3050,0
|
|
20230726,173300,718742055,3050,3050,3050,3050,0
|
|
20230726,173200,718742055,3050,3050,3050,3050,0
|
|
20230726,173100,718742055,3050,3050,3050,3050,0
|
|
20230726,173000,718742055,3050,3050,3050,3050,0
|
|
20230726,172900,718742055,3050,3050,3050,3050,0
|
|
20230726,172800,718742055,3050,3050,3050,3050,0
|
|
20230726,172700,718742055,3050,3050,3050,3050,0
|
|
20230726,172600,718742055,3050,3050,3050,3050,0
|
|
20230726,172500,718742055,3050,3050,3050,3050,0
|
|
20230726,172400,718742055,3050,3050,3050,3050,0
|
|
20230726,172300,718742055,3050,3050,3050,3050,0
|
|
20230726,172200,718742055,3050,3050,3050,3050,0
|
|
20230726,172100,718742055,3050,3050,3050,3050,0
|
|
20230726,172000,718742055,3050,3050,3050,3050,0
|
|
20230726,171900,718742055,3050,3050,3050,3050,5919
|
|
20230726,171800,718742055,3050,3050,3050,3050,0
|
|
20230726,171700,718742055,3050,3050,3050,3050,0
|
|
20230726,171600,718742055,3050,3050,3050,3050,0
|
|
20230726,171500,718742055,3050,3050,3050,3050,0
|
|
20230726,171400,718742055,3050,3050,3050,3050,0
|
|
20230726,171300,718742055,3050,3050,3050,3050,0
|
|
20230726,171200,718742055,3050,3050,3050,3050,0
|
|
20230726,171100,718742055,3050,3050,3050,3050,0
|
|
20230726,171000,718742055,3050,3050,3050,3050,0
|
|
20230726,170900,718742055,3050,3050,3050,3050,0
|
|
20230726,170800,718742055,3050,3050,3050,3050,0
|
|
20230726,170700,718742055,3050,3050,3050,3050,0
|
|
20230726,170600,718742055,3050,3050,3050,3050,0
|
|
20230726,170500,718742055,3050,3050,3050,3050,0
|
|
20230726,170400,718742055,3050,3050,3050,3050,0
|
|
20230726,170300,718742055,3050,3050,3050,3050,0
|
|
20230726,170200,718742055,3050,3050,3050,3050,0
|
|
20230726,170100,718742055,3050,3050,3050,3050,0
|
|
20230726,170000,718742055,3050,3050,3050,3050,0
|
|
20230726,165900,718742055,3050,3050,3050,3050,0
|
|
20230726,165800,718742055,3050,3050,3050,3050,0
|
|
20230726,165700,718742055,3050,3050,3050,3050,0
|
|
20230726,165600,718742055,3050,3050,3050,3050,0
|
|
20230726,165500,718742055,3050,3050,3050,3050,0
|
|
20230726,165400,718742055,3050,3050,3050,3050,0
|
|
20230726,165300,718742055,3050,3050,3050,3050,0
|
|
20230726,165200,718742055,3050,3050,3050,3050,0
|
|
20230726,165100,718742055,3050,3050,3050,3050,0
|
|
20230726,165000,718742055,3050,3050,3050,3050,0
|
|
20230726,164900,718742055,3050,3050,3050,3050,5919
|
|
20230726,164800,718742055,3050,3050,3050,3050,0
|
|
20230726,164700,718742055,3050,3050,3050,3050,0
|
|
20230726,164600,718742055,3050,3050,3050,3050,0
|
|
20230726,164500,718742055,3050,3050,3050,3050,0
|
|
20230726,164400,718742055,3050,3050,3050,3050,0
|
|
20230726,164300,718742055,3050,3050,3050,3050,0
|
|
20230726,164200,718742055,3050,3050,3050,3050,0
|
|
20230726,164100,718742055,3050,3050,3050,3050,0
|
|
20230726,164000,718742055,3050,3050,3050,3050,0
|
|
20230726,163900,718742055,3050,3050,3050,3050,0
|
|
20230726,163800,718742055,3050,3050,3050,3050,0
|
|
20230726,163700,718742055,3050,3050,3050,3050,0
|
|
20230726,163600,718742055,3050,3050,3050,3050,0
|
|
20230726,163500,718742055,3050,3050,3050,3050,0
|
|
20230726,163400,718742055,3050,3050,3050,3050,0
|
|
20230726,163300,718742055,3050,3050,3050,3050,0
|
|
20230726,163200,718742055,3050,3050,3050,3050,0
|
|
20230726,163100,718742055,3050,3050,3050,3050,0
|
|
20230726,163000,718742055,3050,3050,3050,3050,0
|
|
20230726,162900,718742055,3050,3050,3050,3050,0
|
|
20230726,162800,718742055,3050,3050,3050,3050,0
|
|
20230726,162700,718742055,3050,3050,3050,3050,0
|
|
20230726,162600,718742055,3050,3050,3050,3050,0
|
|
20230726,162500,718742055,3050,3050,3050,3050,0
|
|
20230726,162400,718742055,3050,3050,3050,3050,0
|
|
20230726,162300,718742055,3050,3050,3050,3050,0
|
|
20230726,162200,718742055,3050,3050,3050,3050,0
|
|
20230726,162100,718742055,3050,3050,3050,3050,0
|
|
20230726,162000,718742055,3050,3050,3050,3050,0
|
|
20230726,161900,718742055,3050,3050,3050,3050,5919
|
|
20230726,161800,718742055,3050,3050,3050,3050,0
|
|
20230726,161700,718742055,3050,3050,3050,3050,0
|
|
20230726,161600,718742055,3050,3050,3050,3050,0
|
|
20230726,161500,718742055,3050,3050,3050,3050,0
|
|
20230726,161400,718742055,3050,3050,3050,3050,0
|
|
20230726,161300,718742055,3050,3050,3050,3050,0
|
|
20230726,161200,718742055,3050,3050,3050,3050,0
|
|
20230726,161100,718742055,3050,3050,3050,3050,0
|
|
20230726,161000,718742055,3050,3050,3050,3050,0
|
|
20230726,160900,718742055,3050,3050,3050,3050,0
|
|
20230726,160800,718742055,3050,3050,3050,3050,0
|
|
20230726,160700,718742055,3050,3050,3050,3050,0
|
|
20230726,160600,718742055,3050,3050,3050,3050,0
|
|
20230726,160500,718742055,3050,3050,3050,3050,0
|
|
20230726,160400,718742055,3050,3050,3050,3050,0
|
|
20230726,160300,718742055,3050,3050,3050,3050,0
|
|
20230726,160200,718742055,3050,3050,3050,3050,0
|
|
20230726,160100,718742055,3050,3050,3050,3050,0
|
|
20230726,160000,718742055,3050,3050,3050,3050,0
|
|
20230726,155900,718742055,3050,3050,3050,3050,0
|
|
20230726,155800,718742055,3050,3050,3050,3050,0
|
|
20230726,155700,718742055,3050,3050,3050,3050,0
|
|
20230726,155600,718742055,3050,3050,3050,3050,0
|
|
20230726,155500,718742055,3050,3050,3050,3050,0
|
|
20230726,155400,718742055,3050,3050,3050,3050,0
|
|
20230726,155300,718742055,3050,3050,3050,3050,0
|
|
20230726,155200,718742055,3050,3050,3050,3050,0
|
|
20230726,155100,718742055,3050,3050,3050,3050,0
|
|
20230726,155000,718742055,3050,3050,3050,3050,0
|
|
20230726,154900,718742055,3050,3050,3050,3050,5919
|
|
20230726,154800,718742055,3050,3050,3050,3050,0
|
|
20230726,154700,718742055,3050,3050,3050,3050,0
|
|
20230726,154600,718742055,3050,3050,3050,3050,0
|
|
20230726,154500,718742055,3050,3050,3050,3050,0
|
|
20230726,154400,718742055,3050,3050,3050,3050,0
|
|
20230726,154300,718742055,3050,3050,3050,3050,0
|
|
20230726,154200,718742055,3050,3050,3050,3050,0
|
|
20230726,154100,718742055,3050,3050,3050,3050,0
|
|
20230726,154000,718742055,3050,3050,3050,3050,0
|
|
20230726,153900,718742055,3050,3050,3050,3050,0
|
|
20230726,153800,718742055,3050,3050,3050,3050,0
|
|
20230726,153700,718742055,3050,3050,3050,3050,0
|
|
20230726,153600,718742055,3050,3050,3050,3050,0
|
|
20230726,153500,718742055,3050,3050,3050,3050,0
|
|
20230726,153400,718742055,3050,3050,3050,3050,0
|
|
20230726,153300,718742055,3050,3050,3050,3050,0
|
|
20230726,153200,718742055,3050,3050,3050,3050,0
|
|
20230726,153100,718742055,3050,3050,3050,3050,0
|
|
20230726,153000,718742055,3050,3050,3050,3050,5919
|
|
20230726,152900,700689105,3030,3030,3030,3030,0
|
|
20230726,152800,700689105,3030,3030,3030,3030,0
|
|
20230726,152700,700689105,3030,3030,3030,3030,0
|
|
20230726,152600,700689105,3030,3030,3030,3030,0
|
|
20230726,152500,700689105,3030,3030,3030,3030,0
|
|
20230726,152400,700689105,3030,3030,3030,3030,0
|
|
20230726,152300,700689105,3030,3030,3030,3030,0
|
|
20230726,152200,700689105,3030,3030,3030,3030,0
|
|
20230726,152100,700689105,3030,3030,3030,3030,0
|
|
20230726,152000,700689105,3030,3030,3030,3030,0
|
|
20230726,151900,700689105,3030,3035,3075,3030,3054
|
|
20230726,151800,691421520,3035,3025,3035,3025,54
|
|
20230726,151700,691257980,3035,3025,3035,3025,3675
|
|
20230726,151600,680119435,3030,3005,3030,3005,165
|
|
20230726,151500,679621150,3005,3000,3005,3000,239
|
|
20230726,151400,678903955,3000,3000,3000,3000,10
|
|
20230726,151300,678873955,3000,3000,3000,3000,1
|
|
20230726,151200,678870955,3005,3010,3010,3005,1409
|
|
20230726,151100,674636325,3025,3025,3025,3025,0
|
|
20230726,151000,674636325,3025,3025,3025,3025,1
|
|
20230726,150900,674633300,3010,3015,3015,3010,20
|
|
20230726,150800,674573090,3030,3030,3030,3030,0
|
|
20230726,150700,674573090,3030,3030,3030,3030,0
|
|
20230726,150600,674573090,3030,3030,3030,3030,0
|
|
20230726,150500,674573090,3030,3030,3030,3030,0
|
|
20230726,150400,674573090,3030,3030,3030,3030,639
|
|
20230726,150300,672636920,3030,3025,3030,3025,559
|
|
20230726,150200,670943725,3030,3025,3030,3025,4285
|
|
20230726,150100,657960270,3030,3030,3030,3030,1
|
|
20230726,150000,657957240,3030,3015,3035,3015,2571
|
|
20230726,145900,650173080,3015,3010,3015,3010,3000
|
|
20230726,145800,641141745,3005,3005,3005,3005,600
|
|
20230726,145700,639338745,3005,3005,3005,3005,0
|
|
20230726,145600,639338745,3005,3005,3005,3005,140
|
|
20230726,145500,638918045,3005,2995,3005,2995,894
|
|
20230726,145400,636237965,2995,3000,3000,2995,34
|
|
20230726,145300,636135990,2995,2995,2995,2995,0
|
|
20230726,145200,636135990,2995,2995,2995,2995,0
|
|
20230726,145100,636135990,2995,2995,2995,2995,0
|
|
20230726,145000,636135990,2995,2995,2995,2995,1
|
|
20230726,144900,636132995,2995,2995,2995,2995,0
|
|
20230726,144800,636132995,2995,2995,2995,2995,336
|
|
20230726,144700,635126675,2995,2995,2995,2995,0
|
|
20230726,144600,635126675,2995,2995,2995,2995,30
|
|
20230726,144500,635036825,2995,2995,2995,2995,10
|
|
20230726,144400,635006875,3000,3000,3000,3000,0
|
|
20230726,144300,635006875,3000,3000,3000,3000,0
|
|
20230726,144200,635006875,3000,3000,3000,3000,0
|
|
20230726,144100,635006875,3000,3000,3000,3000,1
|
|
20230726,144000,635003875,2995,2990,2995,2990,349
|
|
20230726,143900,633959870,2995,2995,2995,2995,0
|
|
20230726,143800,633959870,2995,2995,2995,2995,1
|
|
20230726,143700,633956875,2990,2990,2990,2990,0
|
|
20230726,143600,633956875,2990,2990,2990,2990,50
|
|
20230726,143500,633807375,2990,2990,2990,2990,50
|
|
20230726,143400,633657875,2985,2985,2985,2985,618
|
|
20230726,143300,631813145,2985,2985,2985,2985,0
|
|
20230726,143200,631813145,2985,2985,2985,2985,46
|
|
20230726,143100,631675835,2985,2985,2985,2985,73
|
|
20230726,143000,631457930,2980,2980,2980,2980,0
|
|
20230726,142900,631457930,2980,2985,2985,2980,2000
|
|
20230726,142800,625497760,2980,2980,2980,2980,0
|
|
20230726,142700,625497760,2980,2990,2990,2980,951
|
|
20230726,142600,622657940,2975,2975,2975,2975,0
|
|
20230726,142500,622657940,2975,2975,2975,2975,0
|
|
20230726,142400,622657940,2975,2975,2975,2975,0
|
|
20230726,142300,622657940,2975,2985,2985,2975,2621
|
|
20230726,142200,614839255,2990,2990,2990,2990,1419
|
|
20230726,142100,610596445,3000,3000,3000,3000,0
|
|
20230726,142000,610596445,3000,3000,3000,3000,1
|
|
20230726,141900,610593445,3000,3000,3000,3000,334
|
|
20230726,141800,609591445,3000,3000,3000,3000,3000
|
|
20230726,141700,600591445,3000,3000,3000,3000,81
|
|
20230726,141600,600348445,2990,2990,2990,2990,50
|
|
20230726,141500,600198945,2985,2980,2985,2980,11197
|
|
20230726,141400,566781135,2975,2975,2975,2975,18
|
|
20230726,141300,566727585,2970,2970,2970,2970,0
|
|
20230726,141200,566727585,2970,2970,2970,2970,0
|
|
20230726,141100,566727585,2970,2970,2970,2970,0
|
|
20230726,141000,566727585,2970,2970,2970,2970,0
|
|
20230726,140900,566727585,2970,2970,2970,2970,329
|
|
20230726,140800,565750455,2970,2970,2970,2970,0
|
|
20230726,140700,565750455,2970,2970,2970,2970,2
|
|
20230726,140600,565744515,2970,2970,2970,2970,50
|
|
20230726,140500,565596015,2970,2970,2970,2970,8
|
|
20230726,140400,565572255,2970,2970,2970,2970,0
|
|
20230726,140300,565572255,2970,2970,2970,2970,21
|
|
20230726,140200,565509885,2970,2970,2970,2970,0
|
|
20230726,140100,565509885,2970,2970,2970,2970,0
|
|
20230726,140000,565509885,2970,2970,2970,2970,0
|
|
20230726,135900,565509885,2970,2970,2970,2970,0
|
|
20230726,135800,565509885,2970,2970,2970,2970,729
|
|
20230726,135700,563344755,2970,2970,2970,2970,0
|
|
20230726,135600,563344755,2970,2980,2980,2970,2976
|
|
20230726,135500,554495370,2980,2990,2990,2980,90
|
|
20230726,135400,554226910,2990,2990,2990,2990,300
|
|
20230726,135300,553329910,2995,2995,2995,2995,0
|
|
20230726,135200,553329910,2995,2995,2995,2995,925
|
|
20230726,135100,550559535,2995,2995,2995,2995,0
|
|
20230726,135000,550559535,2995,2995,2995,2995,0
|
|
20230726,134900,550559535,2995,2995,2995,2995,0
|
|
20230726,134800,550559535,2995,2995,2995,2995,224
|
|
20230726,134700,549888655,2995,2985,2995,2975,936
|
|
20230726,134600,547101850,2990,2990,2990,2990,0
|
|
20230726,134500,547101850,2990,2990,2990,2990,0
|
|
20230726,134400,547101850,2990,2990,2990,2990,718
|
|
20230726,134300,544955030,3005,3005,3005,3005,4
|
|
20230726,134200,544943010,3005,2990,3005,2990,855
|
|
20230726,134100,542386545,2990,2990,2990,2990,200
|
|
20230726,134000,541788545,3010,3010,3010,3010,0
|
|
20230726,133900,541788545,3010,3010,3010,3010,0
|
|
20230726,133800,541788545,3010,3005,3010,3005,2
|
|
20230726,133700,541782530,3005,2995,3005,2995,5716
|
|
20230726,133600,524636640,2990,2980,2990,2980,3579
|
|
20230726,133500,513946905,2980,2980,2980,2980,0
|
|
20230726,133400,513946905,2980,2980,2980,2980,0
|
|
20230726,133300,513946905,2980,2980,2980,2980,0
|
|
20230726,133200,513946905,2980,2980,2980,2980,1
|
|
20230726,133100,513943925,2965,2965,2965,2965,0
|
|
20230726,133000,513943925,2965,2965,2965,2965,0
|
|
20230726,132900,513943925,2965,2965,2965,2965,1324
|
|
20230726,132800,510018265,2960,2960,2960,2960,4
|
|
20230726,132700,510006425,2965,2965,2965,2965,231
|
|
20230726,132600,509321510,2975,2975,2975,2975,0
|
|
20230726,132500,509321510,2975,2975,2975,2975,2007
|
|
20230726,132400,503350685,2960,2960,2960,2960,718
|
|
20230726,132300,501225405,2960,2960,2960,2960,0
|
|
20230726,132200,501225405,2960,2960,2960,2960,528
|
|
20230726,132100,499662525,2960,2960,2960,2960,0
|
|
20230726,132000,499662525,2960,2960,2960,2960,0
|
|
20230726,131900,499662525,2960,2960,2960,2960,33
|
|
20230726,131800,499564845,2970,2970,2970,2970,300
|
|
20230726,131700,498673845,2960,2960,2960,2960,0
|
|
20230726,131600,498673845,2960,2960,2960,2960,0
|
|
20230726,131500,498673845,2960,2960,2960,2960,0
|
|
20230726,131400,498673845,2960,2960,2960,2960,0
|
|
20230726,131300,498673845,2960,2960,2960,2960,161
|
|
20230726,131200,498197285,2955,2955,2955,2955,0
|
|
20230726,131100,498197285,2955,2955,2955,2955,0
|
|
20230726,131000,498197285,2955,2955,2955,2955,1
|
|
20230726,130900,498194330,2950,2950,2950,2950,72
|
|
20230726,130800,497981930,2950,2950,2950,2950,1
|
|
20230726,130700,497978980,2950,2950,2950,2950,894
|
|
20230726,130600,495341680,2950,2950,2950,2950,406
|
|
20230726,130500,494143980,2950,2950,2950,2950,16
|
|
20230726,130400,494096780,2945,2945,2945,2945,36
|
|
20230726,130300,493990760,2945,2945,2945,2945,112
|
|
20230726,130200,493660920,2950,2950,2950,2950,10
|
|
20230726,130100,493631420,2950,2950,2950,2950,1503
|
|
20230726,130000,489197570,2950,2950,2950,2950,440
|
|
20230726,125900,487899570,2950,2960,2960,2950,5782
|
|
20230726,125800,470828720,2965,2965,2965,2965,0
|
|
20230726,125700,470828720,2965,2960,2965,2960,105
|
|
20230726,125600,470517895,2960,2960,2960,2960,0
|
|
20230726,125500,470517895,2960,2960,2960,2960,0
|
|
20230726,125400,470517895,2960,2960,2960,2960,4
|
|
20230726,125300,470506055,2960,2960,2960,2960,0
|
|
20230726,125200,470506055,2960,2960,2960,2960,19
|
|
20230726,125100,470449815,2960,2960,2960,2960,1
|
|
20230726,125000,470446855,2965,2965,2965,2965,0
|
|
20230726,124900,470446855,2965,2965,2965,2965,0
|
|
20230726,124800,470446855,2965,2965,2965,2965,1
|
|
20230726,124700,470443890,2955,2955,2955,2955,0
|
|
20230726,124600,470443890,2955,2955,2955,2955,1
|
|
20230726,124500,470440935,2955,2955,2955,2955,0
|
|
20230726,124400,470440935,2955,2965,2965,2955,302
|
|
20230726,124300,469548505,2950,2950,2950,2950,0
|
|
20230726,124200,469548505,2950,2950,2950,2950,0
|
|
20230726,124100,469548505,2950,2950,2950,2950,3000
|
|
20230726,124000,460698505,2955,2955,2955,2955,157
|
|
20230726,123900,460234570,2950,2950,2950,2950,0
|
|
20230726,123800,460234570,2950,2960,2960,2950,5859
|
|
20230726,123700,442915195,2975,2975,2975,2975,0
|
|
20230726,123600,442915195,2975,2960,2975,2960,1313
|
|
20230726,123500,439028535,2965,2965,2965,2965,0
|
|
20230726,123400,439028535,2965,2965,2965,2965,297
|
|
20230726,123300,438147930,2970,2975,2975,2970,5889
|
|
20230726,123200,420657570,2975,2975,2975,2975,85
|
|
20230726,123100,420404695,2975,2975,2975,2975,2006
|
|
20230726,123000,414436845,2980,2980,2980,2980,1
|
|
20230726,122900,414433865,2980,2980,2980,2980,0
|
|
20230726,122800,414433865,2980,2980,2980,2980,0
|
|
20230726,122700,414433865,2980,2980,2980,2980,173
|
|
20230726,122600,413918325,2980,2980,2980,2980,42
|
|
20230726,122500,413793165,2980,2980,2980,2980,0
|
|
20230726,122400,413793165,2980,2980,2980,2980,0
|
|
20230726,122300,413793165,2980,2980,2980,2980,1
|
|
20230726,122200,413790185,2975,2985,2985,2975,282
|
|
20230726,122100,412950480,2985,2985,2985,2985,5
|
|
20230726,122000,412935555,2985,2985,2985,2985,0
|
|
20230726,121900,412935555,2985,2985,2985,2985,4
|
|
20230726,121800,412923615,2985,2985,2985,2985,0
|
|
20230726,121700,412923615,2985,2980,2985,2980,436
|
|
20230726,121600,411624330,2985,2990,2990,2985,29
|
|
20230726,121500,411537635,2990,2990,2990,2990,500
|
|
20230726,121400,410042635,2990,2990,2990,2990,0
|
|
20230726,121300,410042635,2990,2985,2990,2985,100
|
|
20230726,121200,409743670,2975,2975,2975,2975,0
|
|
20230726,121100,409743670,2975,2975,2975,2975,0
|
|
20230726,121000,409743670,2975,2975,2975,2975,0
|
|
20230726,120900,409743670,2975,2975,2975,2975,0
|
|
20230726,120800,409743670,2975,2980,2980,2975,4078
|
|
20230726,120700,397596230,2980,2980,2980,2980,1
|
|
20230726,120600,397593250,2990,2990,2990,2990,7
|
|
20230726,120500,397572320,2990,2990,2990,2990,25
|
|
20230726,120400,397497570,2990,2990,2990,2990,40
|
|
20230726,120300,397377970,2990,2990,2990,2990,0
|
|
20230726,120200,397377970,2990,2990,2990,2990,1
|
|
20230726,120100,397374980,2980,2985,2985,2980,3092
|
|
20230726,120000,388160370,2985,2985,2985,2985,66
|
|
20230726,115900,387963360,2985,2985,2985,2985,6
|
|
20230726,115800,387945450,2985,2985,2985,2985,0
|
|
20230726,115700,387945450,2985,2985,2985,2985,0
|
|
20230726,115600,387945450,2985,2985,2985,2985,0
|
|
20230726,115500,387945450,2985,2985,2985,2985,0
|
|
20230726,115400,387945450,2985,2985,2985,2985,0
|
|
20230726,115300,387945450,2985,2985,2985,2985,2155
|
|
20230726,115200,381512775,2980,2980,2980,2980,90
|
|
20230726,115100,381244575,2975,2985,2985,2975,675
|
|
20230726,115000,379233045,2985,2985,2985,2985,541
|
|
20230726,114900,377618160,2990,2990,2990,2990,125
|
|
20230726,114800,377244410,2995,2995,2995,2995,6
|
|
20230726,114700,377226440,2995,2995,2995,2995,0
|
|
20230726,114600,377226440,2995,2995,2995,2995,9
|
|
20230726,114500,377199485,2995,2995,2995,2995,573
|
|
20230726,114400,375483350,2995,2995,2995,2995,1
|
|
20230726,114300,375480355,3000,3000,3000,3000,239
|
|
20230726,114200,374763355,3000,3000,3000,3000,0
|
|
20230726,114100,374763355,3000,3000,3000,3000,35
|
|
20230726,114000,374658355,3000,3000,3000,3000,142
|
|
20230726,113900,374232355,3000,3005,3005,3000,20
|
|
20230726,113800,374172305,3000,3000,3000,3000,0
|
|
20230726,113700,374172305,3000,3000,3000,3000,0
|
|
20230726,113600,374172305,3000,3000,3000,3000,0
|
|
20230726,113500,374172305,3000,3000,3000,3000,467
|
|
20230726,113400,372771305,3015,3000,3015,3000,31
|
|
20230726,113300,372678290,3015,3015,3015,3015,0
|
|
20230726,113200,372678290,3015,3015,3015,3015,1
|
|
20230726,113100,372675275,3000,3000,3000,3000,4
|
|
20230726,113000,372663275,3000,3000,3000,3000,0
|
|
20230726,112900,372663275,3000,3000,3000,3000,100
|
|
20230726,112800,372363275,3020,3020,3020,3020,0
|
|
20230726,112700,372363275,3020,3020,3020,3020,0
|
|
20230726,112600,372363275,3020,3020,3020,3020,143
|
|
20230726,112500,371931415,3020,3020,3020,3020,0
|
|
20230726,112400,371931415,3020,3020,3020,3020,0
|
|
20230726,112300,371931415,3020,3020,3020,3020,0
|
|
20230726,112200,371931415,3020,3020,3020,3020,0
|
|
20230726,112100,371931415,3020,3020,3020,3020,0
|
|
20230726,112000,371931415,3020,3020,3020,3020,0
|
|
20230726,111900,371931415,3020,3020,3020,3020,0
|
|
20230726,111800,371931415,3020,3020,3020,3020,0
|
|
20230726,111700,371931415,3020,3025,3025,2995,20739
|
|
20230726,111600,309813300,3025,3025,3025,3025,1
|
|
20230726,111500,309810275,3025,3025,3025,3025,0
|
|
20230726,111400,309810275,3025,3025,3025,3025,0
|
|
20230726,111300,309810275,3025,3025,3025,3025,0
|
|
20230726,111200,309810275,3025,3030,3035,3025,12
|
|
20230726,111100,309773870,3035,3020,3065,3020,1363
|
|
20230726,111000,305635650,3005,3005,3005,3005,440
|
|
20230726,110900,304313450,3020,3020,3020,3020,0
|
|
20230726,110800,304313450,3020,3020,3020,3020,0
|
|
20230726,110700,304313450,3020,3020,3020,3020,0
|
|
20230726,110600,304313450,3020,3020,3020,3020,0
|
|
20230726,110500,304313450,3020,3020,3020,3020,0
|
|
20230726,110400,304313450,3020,3020,3020,3020,0
|
|
20230726,110300,304313450,3020,3010,3020,3010,16
|
|
20230726,110200,304265150,3000,3000,3000,3000,0
|
|
20230726,110100,304265150,3000,3000,3000,3000,0
|
|
20230726,110000,304265150,3000,3000,3000,3000,200
|
|
20230726,105900,303665150,3000,3000,3000,3000,0
|
|
20230726,105800,303665150,3000,3000,3000,3000,0
|
|
20230726,105700,303665150,3000,3000,3000,3000,50
|
|
20230726,105600,303515150,3000,3000,3000,3000,0
|
|
20230726,105500,303515150,3000,3000,3000,3000,0
|
|
20230726,105400,303515150,3000,3000,3000,3000,30
|
|
20230726,105300,303425150,3005,3005,3005,3005,0
|
|
20230726,105200,303425150,3005,3005,3005,3005,0
|
|
20230726,105100,303425150,3005,3005,3005,3005,1
|
|
20230726,105000,303422145,2995,2995,2995,2995,0
|
|
20230726,104900,303422145,2995,2990,2995,2990,4117
|
|
20230726,104800,291095055,2975,2975,2975,2975,1314
|
|
20230726,104700,287185905,2975,2975,2975,2975,46
|
|
20230726,104600,287049055,2980,2980,2980,2980,2974
|
|
20230726,104500,278186535,2985,2985,2985,2985,0
|
|
20230726,104400,278186535,2985,2985,2985,2985,400
|
|
20230726,104300,276992535,2990,2990,2990,2990,20
|
|
20230726,104200,276932735,2990,2985,2990,2985,394
|
|
20230726,104100,275754900,2990,2990,2990,2990,319
|
|
20230726,104000,274801090,2980,2980,2980,2975,725
|
|
20230726,103900,272641655,2980,2980,2980,2980,172
|
|
20230726,103800,272129095,2985,2985,2985,2985,1739
|
|
20230726,103700,266938180,2995,2995,2995,2995,50
|
|
20230726,103600,266788430,2995,2995,2995,2995,35
|
|
20230726,103500,266683605,2995,2995,2995,2995,0
|
|
20230726,103400,266683605,2995,2990,2995,2990,169
|
|
20230726,103300,266178180,2985,2995,2995,2985,2244
|
|
20230726,103200,259474960,2995,2995,2995,2995,0
|
|
20230726,103100,259474960,2995,2990,2995,2985,947
|
|
20230726,103000,256644095,2990,2995,2995,2990,2219
|
|
20230726,102900,249998195,3000,3000,3010,2995,1739
|
|
20230726,102800,244786440,3000,3000,3000,3000,0
|
|
20230726,102700,244786440,3000,3000,3000,3000,3214
|
|
20230726,102600,235144440,3000,3000,3000,3000,300
|
|
20230726,102500,234244440,3000,3000,3000,3000,29
|
|
20230726,102400,234157440,3000,3000,3000,3000,2251
|
|
20230726,102300,227404440,3000,3000,3000,3000,200
|
|
20230726,102200,226804440,3000,3005,3005,3000,5000
|
|
20230726,102100,211794615,3010,3010,3010,3010,1680
|
|
20230726,102000,206737815,3010,3010,3010,3010,0
|
|
20230726,101900,206737815,3010,3010,3010,3010,0
|
|
20230726,101800,206737815,3010,3010,3010,3010,0
|
|
20230726,101700,206737815,3010,3015,3015,3010,4550
|
|
20230726,101600,193034525,3015,3020,3020,3015,329
|
|
20230726,101500,192041040,3015,3015,3015,3015,0
|
|
20230726,101400,192041040,3015,3015,3015,3015,0
|
|
20230726,101300,192041040,3015,3015,3015,3015,2025
|
|
20230726,101200,185935665,3015,3015,3015,3015,1486
|
|
20230726,101100,181455375,3015,3015,3015,3015,1
|
|
20230726,101000,181452360,3015,3015,3015,3010,964
|
|
20230726,100900,178545935,3015,3015,3015,3015,2246
|
|
20230726,100800,171774245,3015,3020,3020,3015,250
|
|
20230726,100700,171019900,3025,3025,3025,3025,0
|
|
20230726,100600,171019900,3025,3025,3025,3025,0
|
|
20230726,100500,171019900,3025,3025,3025,3025,211
|
|
20230726,100400,170381625,3025,3025,3025,3025,790
|
|
20230726,100300,167991875,3040,3035,3040,3030,4137
|
|
20230726,100200,155454085,3040,3040,3040,3040,0
|
|
20230726,100100,155454085,3040,3040,3040,3040,0
|
|
20230726,100000,155454085,3040,3040,3040,3040,10
|
|
20230726,095900,155423685,3040,3040,3040,3040,213
|
|
20230726,095800,154776165,3040,3040,3040,3040,64
|
|
20230726,095700,154581605,3040,3050,3050,3040,1691
|
|
20230726,095600,149425055,3050,3050,3050,3050,1000
|
|
20230726,095500,146375055,3050,3050,3050,3050,523
|
|
20230726,095400,144779905,3050,3050,3050,3050,0
|
|
20230726,095300,144779905,3050,3050,3050,3050,0
|
|
20230726,095200,144779905,3050,3050,3050,3050,617
|
|
20230726,095100,142898055,3050,3050,3050,3050,27
|
|
20230726,095000,142815705,3050,3050,3050,3050,500
|
|
20230726,094900,141290705,3050,3050,3050,3050,0
|
|
20230726,094800,141290705,3050,3050,3050,3050,0
|
|
20230726,094700,141290705,3050,3050,3050,3050,0
|
|
20230726,094600,141290705,3050,3050,3050,3050,759
|
|
20230726,094500,138975755,3040,3040,3040,3040,0
|
|
20230726,094400,138975755,3040,3040,3040,3040,32
|
|
20230726,094300,138878475,3050,3050,3050,3050,241
|
|
20230726,094200,138143425,3060,3060,3060,3060,0
|
|
20230726,094100,138143425,3060,3060,3060,3060,0
|
|
20230726,094000,138143425,3060,3055,3060,3055,50
|
|
20230726,093900,137990525,3055,3055,3055,3055,0
|
|
20230726,093800,137990525,3055,3055,3055,3055,0
|
|
20230726,093700,137990525,3055,3050,3055,3050,1205
|
|
20230726,093600,134310250,3055,3055,3055,3055,0
|
|
20230726,093500,134310250,3055,3055,3055,3055,0
|
|
20230726,093400,134310250,3055,3055,3055,3055,0
|
|
20230726,093300,134310250,3055,3030,3055,3030,115
|
|
20230726,093200,133961455,3030,3015,3035,3015,1951
|
|
20230726,093100,128051130,3010,3010,3010,3010,0
|
|
20230726,093000,128051130,3010,3020,3020,3010,5896
|
|
20230726,092900,110300245,3000,3015,3015,3000,10000
|
|
20230726,092800,80224455,3010,3015,3015,3010,460
|
|
20230726,092700,78839355,3010,3010,3010,3010,20
|
|
20230726,092600,78779155,3010,3015,3015,3010,577
|
|
20230726,092500,77042270,3010,3015,3015,3010,1100
|
|
20230726,092400,73730610,3015,3030,3035,3010,1803
|
|
20230726,092300,68278685,3035,3055,3055,3035,9419
|
|
20230726,092200,39585845,3055,3055,3055,3055,21
|
|
20230726,092100,39521690,3055,3060,3060,3055,409
|
|
20230726,092000,38271830,3060,3065,3065,3060,165
|
|
20230726,091900,37766295,3065,3070,3070,3065,39
|
|
20230726,091800,37646755,3070,3075,3075,3070,515
|
|
20230726,091700,36064655,3075,3075,3075,3075,100
|
|
20230726,091600,35757155,3075,3075,3075,3075,1010
|
|
20230726,091500,32651405,3080,3080,3080,3075,2340
|
|
20230726,091400,25454600,3080,3085,3085,3080,190
|
|
20230726,091300,24868620,3090,3090,3090,3090,104
|
|
20230726,091200,24547260,3090,3080,3095,3080,176
|
|
20230726,091100,24002815,3075,3075,3075,3075,100
|
|
20230726,091000,23695315,3075,3075,3075,3075,73
|
|
20230726,090900,23470840,3075,3075,3075,3075,201
|
|
20230726,090800,22852765,3080,3080,3080,3080,0
|
|
20230726,090700,22852765,3080,3080,3080,3080,20
|
|
20230726,090600,22791165,3080,3080,3080,3080,1715
|
|
20230726,090500,17508965,3080,3080,3080,3080,327
|
|
20230726,090400,16501805,3085,3090,3090,3085,615
|
|
20230726,090300,14602905,3090,3090,3090,3090,5
|
|
20230726,090200,14587455,3090,3090,3090,3090,358
|
|
20230726,090100,13481235,3105,3105,3105,3105,0
|
|
20230726,090000,13481235,3105,3065,3105,3065,4389
|