615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191200,436113595,4895,4895,4895,4895,2562
|
|
20230726,191100,436113595,4895,4895,4895,4895,0
|
|
20230726,191000,436113595,4895,4895,4895,4895,0
|
|
20230726,190900,436113595,4895,4895,4895,4895,0
|
|
20230726,190800,436113595,4895,4895,4895,4895,0
|
|
20230726,190700,436113595,4895,4895,4895,4895,0
|
|
20230726,190600,436113595,4895,4895,4895,4895,0
|
|
20230726,190500,436113595,4895,4895,4895,4895,0
|
|
20230726,190400,436113595,4895,4895,4895,4895,0
|
|
20230726,190300,436113595,4895,4895,4895,4895,0
|
|
20230726,190200,436113595,4895,4895,4895,4895,0
|
|
20230726,190100,436113595,4895,4895,4895,4895,0
|
|
20230726,190000,436113595,4895,4895,4895,4895,0
|
|
20230726,185900,436113595,4895,4895,4895,4895,0
|
|
20230726,185800,436113595,4895,4895,4895,4895,0
|
|
20230726,185700,436113595,4895,4895,4895,4895,0
|
|
20230726,185600,436113595,4895,4895,4895,4895,0
|
|
20230726,185500,436113595,4895,4895,4895,4895,0
|
|
20230726,185400,436113595,4895,4895,4895,4895,0
|
|
20230726,185300,436113595,4895,4895,4895,4895,0
|
|
20230726,185200,436113595,4895,4895,4895,4895,0
|
|
20230726,185100,436113595,4895,4895,4895,4895,0
|
|
20230726,185000,436113595,4895,4895,4895,4895,0
|
|
20230726,184900,436113595,4895,4895,4895,4895,0
|
|
20230726,184800,436113595,4895,4895,4895,4895,0
|
|
20230726,184700,436113595,4895,4895,4895,4895,0
|
|
20230726,184600,436113595,4895,4895,4895,4895,0
|
|
20230726,184500,436113595,4895,4895,4895,4895,0
|
|
20230726,184400,436113595,4895,4895,4895,4895,0
|
|
20230726,184300,436113595,4895,4895,4895,4895,0
|
|
20230726,184200,436113595,4895,4895,4895,4895,2562
|
|
20230726,184100,436113595,4895,4895,4895,4895,0
|
|
20230726,184000,436113595,4895,4895,4895,4895,0
|
|
20230726,183900,436113595,4895,4895,4895,4895,0
|
|
20230726,183800,436113595,4895,4895,4895,4895,0
|
|
20230726,183700,436113595,4895,4895,4895,4895,0
|
|
20230726,183600,436113595,4895,4895,4895,4895,0
|
|
20230726,183500,436113595,4895,4895,4895,4895,0
|
|
20230726,183400,436113595,4895,4895,4895,4895,0
|
|
20230726,183300,436113595,4895,4895,4895,4895,0
|
|
20230726,183200,436113595,4895,4895,4895,4895,0
|
|
20230726,183100,436113595,4895,4895,4895,4895,0
|
|
20230726,183000,436113595,4895,4895,4895,4895,0
|
|
20230726,182900,436113595,4895,4895,4895,4895,0
|
|
20230726,182800,436113595,4895,4895,4895,4895,0
|
|
20230726,182700,436113595,4895,4895,4895,4895,0
|
|
20230726,182600,436113595,4895,4895,4895,4895,0
|
|
20230726,182500,436113595,4895,4895,4895,4895,0
|
|
20230726,182400,436113595,4895,4895,4895,4895,0
|
|
20230726,182300,436113595,4895,4895,4895,4895,0
|
|
20230726,182200,436113595,4895,4895,4895,4895,0
|
|
20230726,182100,436113595,4895,4895,4895,4895,0
|
|
20230726,182000,436113595,4895,4895,4895,4895,0
|
|
20230726,181900,436113595,4895,4895,4895,4895,0
|
|
20230726,181800,436113595,4895,4895,4895,4895,0
|
|
20230726,181700,436113595,4895,4895,4895,4895,0
|
|
20230726,181600,436113595,4895,4895,4895,4895,0
|
|
20230726,181500,436113595,4895,4895,4895,4895,0
|
|
20230726,181400,436113595,4895,4895,4895,4895,0
|
|
20230726,181300,436113595,4895,4895,4895,4895,0
|
|
20230726,181200,436113595,4895,4895,4895,4895,2562
|
|
20230726,181100,436113595,4895,4895,4895,4895,0
|
|
20230726,181000,436113595,4895,4895,4895,4895,0
|
|
20230726,180900,436113595,4895,4895,4895,4895,0
|
|
20230726,180800,436113595,4895,4895,4895,4895,0
|
|
20230726,180700,436113595,4895,4895,4895,4895,0
|
|
20230726,180600,436113595,4895,4895,4895,4895,0
|
|
20230726,180500,436113595,4895,4895,4895,4895,0
|
|
20230726,180400,436113595,4895,4895,4895,4895,0
|
|
20230726,180300,436113595,4895,4895,4895,4895,0
|
|
20230726,180200,436113595,4895,4895,4895,4895,0
|
|
20230726,180100,436113595,4895,4895,4895,4895,0
|
|
20230726,180000,436113595,4895,4895,4895,4895,0
|
|
20230726,175900,436113595,4895,4895,4895,4895,0
|
|
20230726,175800,436113595,4895,4895,4895,4895,0
|
|
20230726,175700,436113595,4895,4895,4895,4895,0
|
|
20230726,175600,436113595,4895,4895,4895,4895,0
|
|
20230726,175500,436113595,4895,4895,4895,4895,0
|
|
20230726,175400,436113595,4895,4895,4895,4895,0
|
|
20230726,175300,436113595,4895,4895,4895,4895,0
|
|
20230726,175200,436113595,4895,4895,4895,4895,0
|
|
20230726,175100,436113595,4895,4895,4895,4895,0
|
|
20230726,175000,436113595,4895,4895,4895,4895,0
|
|
20230726,174900,436113595,4895,4895,4895,4895,0
|
|
20230726,174800,436113595,4895,4895,4895,4895,0
|
|
20230726,174700,436113595,4895,4895,4895,4895,0
|
|
20230726,174600,436113595,4895,4895,4895,4895,0
|
|
20230726,174500,436113595,4895,4895,4895,4895,0
|
|
20230726,174400,436113595,4895,4895,4895,4895,0
|
|
20230726,174300,436113595,4895,4895,4895,4895,0
|
|
20230726,174200,436113595,4895,4895,4895,4895,2562
|
|
20230726,174100,436113595,4895,4895,4895,4895,0
|
|
20230726,174000,436113595,4895,4895,4895,4895,0
|
|
20230726,173900,436113595,4895,4895,4895,4895,0
|
|
20230726,173800,436113595,4895,4895,4895,4895,0
|
|
20230726,173700,436113595,4895,4895,4895,4895,0
|
|
20230726,173600,436113595,4895,4895,4895,4895,0
|
|
20230726,173500,436113595,4895,4895,4895,4895,0
|
|
20230726,173400,436113595,4895,4895,4895,4895,0
|
|
20230726,173300,436113595,4895,4895,4895,4895,0
|
|
20230726,173200,436113595,4895,4895,4895,4895,0
|
|
20230726,173100,436113595,4895,4895,4895,4895,0
|
|
20230726,173000,436113595,4895,4895,4895,4895,0
|
|
20230726,172900,436113595,4895,4895,4895,4895,0
|
|
20230726,172800,436113595,4895,4895,4895,4895,0
|
|
20230726,172700,436113595,4895,4895,4895,4895,0
|
|
20230726,172600,436113595,4895,4895,4895,4895,0
|
|
20230726,172500,436113595,4895,4895,4895,4895,0
|
|
20230726,172400,436113595,4895,4895,4895,4895,0
|
|
20230726,172300,436113595,4895,4895,4895,4895,0
|
|
20230726,172200,436113595,4895,4895,4895,4895,0
|
|
20230726,172100,436113595,4895,4895,4895,4895,0
|
|
20230726,172000,436113595,4895,4895,4895,4895,0
|
|
20230726,171900,436113595,4895,4895,4895,4895,0
|
|
20230726,171800,436113595,4895,4895,4895,4895,0
|
|
20230726,171700,436113595,4895,4895,4895,4895,0
|
|
20230726,171600,436113595,4895,4895,4895,4895,0
|
|
20230726,171500,436113595,4895,4895,4895,4895,0
|
|
20230726,171400,436113595,4895,4895,4895,4895,0
|
|
20230726,171300,436113595,4895,4895,4895,4895,0
|
|
20230726,171200,436113595,4895,4895,4895,4895,2562
|
|
20230726,171100,436113595,4895,4895,4895,4895,0
|
|
20230726,171000,436113595,4895,4895,4895,4895,0
|
|
20230726,170900,436113595,4895,4895,4895,4895,0
|
|
20230726,170800,436113595,4895,4895,4895,4895,0
|
|
20230726,170700,436113595,4895,4895,4895,4895,0
|
|
20230726,170600,436113595,4895,4895,4895,4895,0
|
|
20230726,170500,436113595,4895,4895,4895,4895,0
|
|
20230726,170400,436113595,4895,4895,4895,4895,0
|
|
20230726,170300,436113595,4895,4895,4895,4895,0
|
|
20230726,170200,436113595,4895,4895,4895,4895,0
|
|
20230726,170100,436113595,4895,4895,4895,4895,0
|
|
20230726,170000,436113595,4895,4895,4895,4895,0
|
|
20230726,165900,436113595,4895,4895,4895,4895,0
|
|
20230726,165800,436113595,4895,4895,4895,4895,0
|
|
20230726,165700,436113595,4895,4895,4895,4895,0
|
|
20230726,165600,436113595,4895,4895,4895,4895,0
|
|
20230726,165500,436113595,4895,4895,4895,4895,0
|
|
20230726,165400,436113595,4895,4895,4895,4895,0
|
|
20230726,165300,436113595,4895,4895,4895,4895,0
|
|
20230726,165200,436113595,4895,4895,4895,4895,0
|
|
20230726,165100,436113595,4895,4895,4895,4895,0
|
|
20230726,165000,436113595,4895,4895,4895,4895,0
|
|
20230726,164900,436113595,4895,4895,4895,4895,0
|
|
20230726,164800,436113595,4895,4895,4895,4895,0
|
|
20230726,164700,436113595,4895,4895,4895,4895,0
|
|
20230726,164600,436113595,4895,4895,4895,4895,0
|
|
20230726,164500,436113595,4895,4895,4895,4895,0
|
|
20230726,164400,436113595,4895,4895,4895,4895,0
|
|
20230726,164300,436113595,4895,4895,4895,4895,0
|
|
20230726,164200,436113595,4895,4895,4895,4895,2562
|
|
20230726,164100,436113595,4895,4895,4895,4895,0
|
|
20230726,164000,436113595,4895,4895,4895,4895,0
|
|
20230726,163900,436113595,4895,4895,4895,4895,0
|
|
20230726,163800,436113595,4895,4895,4895,4895,0
|
|
20230726,163700,436113595,4895,4895,4895,4895,0
|
|
20230726,163600,436113595,4895,4895,4895,4895,0
|
|
20230726,163500,436113595,4895,4895,4895,4895,0
|
|
20230726,163400,436113595,4895,4895,4895,4895,0
|
|
20230726,163300,436113595,4895,4895,4895,4895,0
|
|
20230726,163200,436113595,4895,4895,4895,4895,0
|
|
20230726,163100,436113595,4895,4895,4895,4895,0
|
|
20230726,163000,436113595,4895,4895,4895,4895,0
|
|
20230726,162900,436113595,4895,4895,4895,4895,0
|
|
20230726,162800,436113595,4895,4895,4895,4895,0
|
|
20230726,162700,436113595,4895,4895,4895,4895,0
|
|
20230726,162600,436113595,4895,4895,4895,4895,0
|
|
20230726,162500,436113595,4895,4895,4895,4895,0
|
|
20230726,162400,436113595,4895,4895,4895,4895,0
|
|
20230726,162300,436113595,4895,4895,4895,4895,0
|
|
20230726,162200,436113595,4895,4895,4895,4895,0
|
|
20230726,162100,436113595,4895,4895,4895,4895,0
|
|
20230726,162000,436113595,4895,4895,4895,4895,0
|
|
20230726,161900,436113595,4895,4895,4895,4895,0
|
|
20230726,161800,436113595,4895,4895,4895,4895,0
|
|
20230726,161700,436113595,4895,4895,4895,4895,0
|
|
20230726,161600,436113595,4895,4895,4895,4895,0
|
|
20230726,161500,436113595,4895,4895,4895,4895,0
|
|
20230726,161400,436113595,4895,4895,4895,4895,0
|
|
20230726,161300,436113595,4895,4895,4895,4895,0
|
|
20230726,161200,436113595,4895,4895,4895,4895,2562
|
|
20230726,161100,436113595,4895,4895,4895,4895,0
|
|
20230726,161000,436113595,4895,4895,4895,4895,0
|
|
20230726,160900,436113595,4895,4895,4895,4895,0
|
|
20230726,160800,436113595,4895,4895,4895,4895,0
|
|
20230726,160700,436113595,4895,4895,4895,4895,0
|
|
20230726,160600,436113595,4895,4895,4895,4895,0
|
|
20230726,160500,436113595,4895,4895,4895,4895,0
|
|
20230726,160400,436113595,4895,4895,4895,4895,0
|
|
20230726,160300,436113595,4895,4895,4895,4895,0
|
|
20230726,160200,436113595,4895,4895,4895,4895,0
|
|
20230726,160100,436113595,4895,4895,4895,4895,0
|
|
20230726,160000,436113595,4895,4895,4895,4895,0
|
|
20230726,155900,436113595,4895,4895,4895,4895,0
|
|
20230726,155800,436113595,4895,4895,4895,4895,0
|
|
20230726,155700,436113595,4895,4895,4895,4895,0
|
|
20230726,155600,436113595,4895,4895,4895,4895,0
|
|
20230726,155500,436113595,4895,4895,4895,4895,0
|
|
20230726,155400,436113595,4895,4895,4895,4895,0
|
|
20230726,155300,436113595,4895,4895,4895,4895,0
|
|
20230726,155200,436113595,4895,4895,4895,4895,0
|
|
20230726,155100,436113595,4895,4895,4895,4895,0
|
|
20230726,155000,436113595,4895,4895,4895,4895,0
|
|
20230726,154900,436113595,4895,4895,4895,4895,0
|
|
20230726,154800,436113595,4895,4895,4895,4895,0
|
|
20230726,154700,436113595,4895,4895,4895,4895,0
|
|
20230726,154600,436113595,4895,4895,4895,4895,0
|
|
20230726,154500,436113595,4895,4895,4895,4895,0
|
|
20230726,154400,436113595,4895,4895,4895,4895,0
|
|
20230726,154300,436113595,4895,4895,4895,4895,0
|
|
20230726,154200,436113595,4895,4895,4895,4895,2562
|
|
20230726,154100,436113595,4895,4895,4895,4895,0
|
|
20230726,154000,436113595,4895,4895,4895,4895,0
|
|
20230726,153900,436113595,4895,4895,4895,4895,0
|
|
20230726,153800,436113595,4895,4895,4895,4895,0
|
|
20230726,153700,436113595,4895,4895,4895,4895,0
|
|
20230726,153600,436113595,4895,4895,4895,4895,0
|
|
20230726,153500,436113595,4895,4895,4895,4895,0
|
|
20230726,153400,436113595,4895,4895,4895,4895,0
|
|
20230726,153300,436113595,4895,4895,4895,4895,0
|
|
20230726,153200,436113595,4895,4895,4895,4895,0
|
|
20230726,153100,436113595,4895,4895,4895,4895,0
|
|
20230726,153000,436113595,4895,4895,4895,4895,2562
|
|
20230726,152900,423572605,4950,4950,4950,4950,0
|
|
20230726,152800,423572605,4950,4950,4950,4950,0
|
|
20230726,152700,423572605,4950,4950,4950,4950,0
|
|
20230726,152600,423572605,4950,4950,4950,4950,0
|
|
20230726,152500,423572605,4950,4950,4950,4950,0
|
|
20230726,152400,423572605,4950,4950,4950,4950,0
|
|
20230726,152300,423572605,4950,4950,4950,4950,0
|
|
20230726,152200,423572605,4950,4950,4950,4950,0
|
|
20230726,152100,423572605,4950,4950,4950,4950,0
|
|
20230726,152000,423572605,4950,4950,4950,4950,0
|
|
20230726,151900,423572605,4950,4940,4950,4940,51
|
|
20230726,151800,423320430,4945,4945,4945,4945,16
|
|
20230726,151700,423241310,4915,4915,4915,4915,0
|
|
20230726,151600,423241310,4915,4915,4915,4915,40
|
|
20230726,151500,423044710,4915,4915,4915,4915,0
|
|
20230726,151400,423044710,4915,4915,4915,4915,0
|
|
20230726,151300,423044710,4915,4915,4915,4915,137
|
|
20230726,151200,422371355,4915,4915,4915,4915,100
|
|
20230726,151100,421879855,4915,4925,4925,4915,1000
|
|
20230726,151000,416957555,4920,4925,4925,4920,150
|
|
20230726,150900,416219485,4925,4925,4925,4925,0
|
|
20230726,150800,416219485,4925,4965,4965,4925,33
|
|
20230726,150700,416056120,4970,4970,4970,4970,0
|
|
20230726,150600,416056120,4970,4970,4970,4970,0
|
|
20230726,150500,416056120,4970,4970,4970,4970,1
|
|
20230726,150400,416051150,4920,4920,4920,4920,0
|
|
20230726,150300,416051150,4920,4920,4920,4920,0
|
|
20230726,150200,416051150,4920,4920,4920,4920,416
|
|
20230726,150100,414004430,4920,4920,4920,4920,0
|
|
20230726,150000,414004430,4920,4920,4920,4920,300
|
|
20230726,145900,412528430,4915,4915,4915,4915,0
|
|
20230726,145800,412528430,4915,4915,4915,4915,0
|
|
20230726,145700,412528430,4915,4915,4915,4915,0
|
|
20230726,145600,412528430,4915,4915,4915,4915,0
|
|
20230726,145500,412528430,4915,4915,4915,4915,0
|
|
20230726,145400,412528430,4915,4915,4915,4915,0
|
|
20230726,145300,412528430,4915,4915,4915,4915,0
|
|
20230726,145200,412528430,4915,4915,4915,4915,0
|
|
20230726,145100,412528430,4915,4945,4945,4915,688
|
|
20230726,145000,409138400,4995,4995,4995,4995,0
|
|
20230726,144900,409138400,4995,4995,4995,4995,0
|
|
20230726,144800,409138400,4995,4995,4995,4995,0
|
|
20230726,144700,409138400,4995,4980,4995,4980,74
|
|
20230726,144600,408768930,4965,4965,4965,4965,20
|
|
20230726,144500,408669630,4980,4980,4980,4980,0
|
|
20230726,144400,408669630,4980,4980,4980,4980,0
|
|
20230726,144300,408669630,4980,4980,4980,4980,0
|
|
20230726,144200,408669630,4980,4980,4980,4980,0
|
|
20230726,144100,408669630,4980,4980,4980,4980,0
|
|
20230726,144000,408669630,4980,4980,4980,4980,0
|
|
20230726,143900,408669630,4980,4980,4980,4980,0
|
|
20230726,143800,408669630,4980,4980,4980,4980,0
|
|
20230726,143700,408669630,4980,4980,4980,4980,0
|
|
20230726,143600,408669630,4980,4980,4980,4980,0
|
|
20230726,143500,408669630,4980,4980,4980,4980,0
|
|
20230726,143400,408669630,4980,4980,4980,4980,0
|
|
20230726,143300,408669630,4980,4980,4980,4980,0
|
|
20230726,143200,408669630,4980,4980,4980,4980,0
|
|
20230726,143100,408669630,4980,4980,4980,4980,0
|
|
20230726,143000,408669630,4980,4980,4980,4980,0
|
|
20230726,142900,408669630,4980,4980,4980,4980,0
|
|
20230726,142800,408669630,4980,4980,4980,4980,0
|
|
20230726,142700,408669630,4980,4980,4980,4980,1
|
|
20230726,142600,408664650,4935,4920,4935,4920,22
|
|
20230726,142500,408556395,4915,4930,4930,4915,2158
|
|
20230726,142400,397945005,4925,4925,4925,4925,0
|
|
20230726,142300,397945005,4925,4925,4925,4925,26
|
|
20230726,142200,397816955,4930,4930,4930,4930,0
|
|
20230726,142100,397816955,4930,4930,4930,4930,0
|
|
20230726,142000,397816955,4930,4930,4930,4930,0
|
|
20230726,141900,397816955,4930,4930,4930,4930,0
|
|
20230726,141800,397816955,4930,4930,4930,4930,0
|
|
20230726,141700,397816955,4930,4930,4930,4930,0
|
|
20230726,141600,397816955,4930,4930,4930,4930,4
|
|
20230726,141500,397797235,4885,4885,4885,4885,0
|
|
20230726,141400,397797235,4885,4885,4885,4885,0
|
|
20230726,141300,397797235,4885,4885,4885,4885,0
|
|
20230726,141200,397797235,4885,4885,4885,4885,31
|
|
20230726,141100,397645800,4885,4930,4930,4885,4
|
|
20230726,141000,397626125,5000,4865,5000,4855,10455
|
|
20230726,140900,345564400,4865,4865,4865,4865,380
|
|
20230726,140800,343715700,4870,4870,4870,4870,100
|
|
20230726,140700,343228700,4900,4900,4900,4900,0
|
|
20230726,140600,343228700,4900,4900,4900,4900,0
|
|
20230726,140500,343228700,4900,4900,4900,4900,0
|
|
20230726,140400,343228700,4900,4905,4905,4900,720
|
|
20230726,140300,339699465,4900,4900,4900,4900,36
|
|
20230726,140200,339523065,4870,4870,4870,4870,180
|
|
20230726,140100,338646465,4900,4900,4900,4900,0
|
|
20230726,140000,338646465,4900,4900,4900,4900,0
|
|
20230726,135900,338646465,4900,4875,4900,4875,104
|
|
20230726,135800,338139365,4875,4875,4875,4875,0
|
|
20230726,135700,338139365,4875,4930,4930,4875,49
|
|
20230726,135600,337900325,4880,4895,4895,4880,572
|
|
20230726,135500,335108240,4900,4900,4900,4900,195
|
|
20230726,135400,334152740,4900,4930,4930,4900,8
|
|
20230726,135300,334113450,4930,4930,4930,4930,10
|
|
20230726,135200,334064150,4905,4930,4930,4905,757
|
|
20230726,135100,330333250,4960,4955,4960,4930,448
|
|
20230726,135000,328117330,4950,4950,4950,4950,0
|
|
20230726,134900,328117330,4950,4970,4970,4950,1004
|
|
20230726,134800,323144550,4975,4975,4975,4975,0
|
|
20230726,134700,323144550,4975,4975,4975,4975,0
|
|
20230726,134600,323144550,4975,4970,4975,4970,10
|
|
20230726,134500,323094835,4970,4970,4970,4970,10
|
|
20230726,134400,323045135,4975,4975,4975,4975,16
|
|
20230726,134300,322965535,4930,4980,4980,4930,260
|
|
20230726,134200,321683585,4980,4930,4980,4930,46
|
|
20230726,134100,321456005,4990,4990,4990,4990,0
|
|
20230726,134000,321456005,4990,4980,4990,4975,24
|
|
20230726,133900,321336460,4980,4980,4980,4980,0
|
|
20230726,133800,321336460,4980,4980,4980,4980,3
|
|
20230726,133700,321321520,4975,4975,4975,4975,20
|
|
20230726,133600,321222020,4975,4975,4975,4975,0
|
|
20230726,133500,321222020,4975,4975,4975,4975,9
|
|
20230726,133400,321177245,4925,4920,4960,4920,469
|
|
20230726,133300,318852955,4960,4960,4960,4960,0
|
|
20230726,133200,318852955,4960,4960,4960,4960,3
|
|
20230726,133100,318838075,4960,4960,4960,4960,17
|
|
20230726,133000,318753755,4960,4960,4960,4960,3
|
|
20230726,132900,318738875,4965,4965,4965,4965,0
|
|
20230726,132800,318738875,4965,4960,4965,4960,117
|
|
20230726,132700,318158475,4960,4960,4960,4960,3
|
|
20230726,132600,318143595,4965,4965,4965,4965,18
|
|
20230726,132500,318054225,4970,4970,4970,4970,0
|
|
20230726,132400,318054225,4970,4970,4970,4970,3
|
|
20230726,132300,318039315,4945,4945,4945,4945,17
|
|
20230726,132200,317955250,4945,4945,4945,4945,23
|
|
20230726,132100,317841515,4940,4940,4940,4940,6
|
|
20230726,132000,317811875,4940,4940,4940,4940,10
|
|
20230726,131900,317762475,4930,4925,4930,4925,372
|
|
20230726,131800,315928570,4925,4925,4925,4925,0
|
|
20230726,131700,315928570,4925,4900,4925,4900,33
|
|
20230726,131600,315766245,4930,4930,4930,4930,3
|
|
20230726,131500,315751455,4935,4935,4935,4935,18
|
|
20230726,131400,315662625,4935,4935,4935,4935,0
|
|
20230726,131300,315662625,4935,4935,4935,4935,3
|
|
20230726,131200,315647820,4935,4935,4935,4935,16
|
|
20230726,131100,315568860,4900,4935,4935,4900,397
|
|
20230726,131000,313622615,4905,4905,4905,4905,36
|
|
20230726,130900,313446035,4930,4905,4930,4905,117
|
|
20230726,130800,312871725,4910,4925,4925,4910,1108
|
|
20230726,130700,307416400,4925,4925,4925,4925,0
|
|
20230726,130600,307416400,4925,4925,4925,4925,16
|
|
20230726,130500,307337600,4925,4925,4925,4925,4
|
|
20230726,130400,307317900,4925,4925,4925,4925,0
|
|
20230726,130300,307317900,4925,4925,4925,4925,5
|
|
20230726,130200,307293275,4910,4925,4925,4910,416
|
|
20230726,130100,305250475,4925,4925,4925,4925,0
|
|
20230726,130000,305250475,4925,4930,4930,4910,677
|
|
20230726,125900,301921030,4930,4930,4930,4930,0
|
|
20230726,125800,301921030,4930,4930,4930,4930,0
|
|
20230726,125700,301921030,4930,4930,4930,4930,4
|
|
20230726,125600,301901310,4930,4930,4930,4930,20
|
|
20230726,125500,301802710,4930,4930,4930,4930,0
|
|
20230726,125400,301802710,4930,4930,4930,4925,114
|
|
20230726,125300,301241195,4940,4940,4940,4940,0
|
|
20230726,125200,301241195,4940,4940,4940,4940,14
|
|
20230726,125100,301172035,4940,4940,4940,4940,0
|
|
20230726,125000,301172035,4940,4940,4940,4940,10
|
|
20230726,124900,301122635,4940,4915,4940,4915,46
|
|
20230726,124800,300896395,4920,4975,4975,4915,134
|
|
20230726,124700,300236405,4965,4935,4965,4930,524
|
|
20230726,124600,297635490,4960,4990,4990,4960,210
|
|
20230726,124500,296593440,4990,4990,4990,4990,0
|
|
20230726,124400,296593440,4990,4995,4995,4940,67
|
|
20230726,124300,296261690,4995,4995,4995,4995,0
|
|
20230726,124200,296261690,4995,4995,4995,4995,10
|
|
20230726,124100,296211740,4995,4995,4995,4995,4
|
|
20230726,124000,296191760,4975,4975,4975,4935,39
|
|
20230726,123900,295998495,4995,4995,4995,4995,1
|
|
20230726,123800,295993500,4975,4975,4975,4975,6
|
|
20230726,123700,295963650,4995,4975,4995,4975,11
|
|
20230726,123600,295908895,4975,4975,4975,4975,7
|
|
20230726,123500,295874070,4975,4980,4980,4975,8
|
|
20230726,123400,295834265,4940,5000,5000,4940,54
|
|
20230726,123300,295566110,5000,5000,5000,5000,12
|
|
20230726,123200,295506110,4995,5000,5000,4995,213
|
|
20230726,123100,294442125,4995,4995,4995,4995,47
|
|
20230726,123000,294207360,5000,5000,5000,5000,6
|
|
20230726,122900,294177360,5000,5000,5000,5000,8
|
|
20230726,122800,294137360,4995,4995,4995,4995,3
|
|
20230726,122700,294122375,5000,4995,5000,4985,41
|
|
20230726,122600,293917610,4995,4965,4995,4965,92
|
|
20230726,122500,293460790,4965,4970,4970,4960,221
|
|
20230726,122400,292364540,4970,5000,5000,4970,7
|
|
20230726,122300,292329720,5010,4980,5010,4980,110
|
|
20230726,122200,291780560,4980,4975,4980,4975,46
|
|
20230726,122100,291551505,4975,4975,4975,4975,7
|
|
20230726,122000,291516680,4975,4975,4975,4975,0
|
|
20230726,121900,291516680,4975,4975,4975,4975,4
|
|
20230726,121800,291496780,4975,4975,4975,4975,0
|
|
20230726,121700,291496780,4975,4975,4975,4975,5
|
|
20230726,121600,291471905,4975,4970,4975,4970,10
|
|
20230726,121500,291422190,4975,4975,4975,4975,8
|
|
20230726,121400,291382390,4975,4960,4975,4960,11
|
|
20230726,121300,291327800,4955,4955,4955,4955,2
|
|
20230726,121200,291317890,4955,4955,4955,4955,1009
|
|
20230726,121100,286318295,4955,4950,4955,4940,22
|
|
20230726,121000,286209515,4960,4960,4960,4960,11
|
|
20230726,120900,286154955,4940,4940,4940,4940,0
|
|
20230726,120800,286154955,4940,4910,4940,4910,2594
|
|
20230726,120700,273367625,4910,4910,4910,4910,9
|
|
20230726,120600,273323435,4910,4910,4910,4910,4
|
|
20230726,120500,273303795,4910,4905,4910,4905,146
|
|
20230726,120400,272587115,4910,4910,4910,4910,2
|
|
20230726,120300,272577295,4910,4910,4910,4910,2009
|
|
20230726,120200,262713105,4910,4910,4910,4910,7
|
|
20230726,120100,262678735,4910,4910,4910,4910,23
|
|
20230726,120000,262565805,4910,4905,4910,4905,201
|
|
20230726,115900,261579885,4905,4905,4905,4905,19
|
|
20230726,115800,261486690,4910,4910,4910,4910,14
|
|
20230726,115700,261417950,4905,4905,4905,4905,4
|
|
20230726,115600,261398330,4910,4910,4910,4910,8
|
|
20230726,115500,261359050,4905,4905,4905,4905,111
|
|
20230726,115400,260814595,4905,4905,4905,4905,3
|
|
20230726,115300,260799880,4910,4910,4910,4910,6
|
|
20230726,115200,260770420,4910,4860,4910,4860,176
|
|
20230726,115100,259914760,4915,4910,4915,4910,10
|
|
20230726,115000,259865645,4860,4925,4930,4850,2158
|
|
20230726,114900,249359340,4930,4930,4930,4930,8
|
|
20230726,114800,249319900,4930,4930,4930,4930,31
|
|
20230726,114700,249167070,4930,4930,4930,4930,9
|
|
20230726,114600,249122700,4930,4930,4930,4930,6
|
|
20230726,114500,249093120,4925,4925,4925,4925,3
|
|
20230726,114400,249078345,4930,4970,4970,4930,134
|
|
20230726,114300,248417115,4970,4970,4970,4970,3
|
|
20230726,114200,248402205,4970,4970,4970,4970,8
|
|
20230726,114100,248362445,4970,4970,4970,4970,4
|
|
20230726,114000,248342565,4970,4935,4975,4935,128
|
|
20230726,113900,247706630,4980,4970,4980,4970,309
|
|
20230726,113800,246170330,4975,4975,4975,4975,203
|
|
20230726,113700,245160405,4975,4975,4975,4975,7
|
|
20230726,113600,245125580,4975,4955,4975,4955,7
|
|
20230726,113500,245090875,4955,4955,4955,4900,9
|
|
20230726,113400,245046335,4965,4965,4965,4965,0
|
|
20230726,113300,245046335,4965,4975,4975,4965,13
|
|
20230726,113200,244981690,4975,4975,4975,4975,5
|
|
20230726,113100,244956815,4975,4930,4975,4890,71
|
|
20230726,113000,244608540,4920,4920,4920,4920,25
|
|
20230726,112900,244485540,4920,4920,4920,4885,86
|
|
20230726,112800,244064245,4920,4920,4920,4920,10
|
|
20230726,112700,244015045,4920,4920,4920,4920,2
|
|
20230726,112600,244005205,4915,4915,4915,4880,355
|
|
20230726,112500,242271295,4915,4915,4915,4915,3
|
|
20230726,112400,242256550,4915,4915,4915,4915,9
|
|
20230726,112300,242212315,4915,4915,4915,4915,3
|
|
20230726,112200,242197570,4915,4915,4915,4915,10
|
|
20230726,112100,242148420,4915,4915,4915,4915,5
|
|
20230726,112000,242123845,4915,4915,4915,4890,11
|
|
20230726,111900,242069805,4900,4890,4900,4890,616
|
|
20230726,111800,239055495,4900,4900,4900,4900,26
|
|
20230726,111700,238928095,4920,4920,4920,4920,0
|
|
20230726,111600,238928095,4920,4920,4920,4920,0
|
|
20230726,111500,238928095,4920,4930,4930,4920,2
|
|
20230726,111400,238918245,4890,4910,4910,4890,395
|
|
20230726,111300,236982010,4915,4915,4915,4915,77
|
|
20230726,111200,236603555,4915,4915,4915,4915,72
|
|
20230726,111100,236249675,4930,4900,4930,4900,2
|
|
20230726,111000,236239845,4930,4930,4930,4930,1
|
|
20230726,110900,236234915,4930,4930,4930,4900,2002
|
|
20230726,110800,226404075,4960,4960,4960,4930,5
|
|
20230726,110700,226379335,4930,4930,4960,4930,43
|
|
20230726,110600,226167285,4940,4945,4960,4940,596
|
|
20230726,110500,223222475,4940,4940,4940,4940,2
|
|
20230726,110400,223212595,4975,4975,4975,4975,0
|
|
20230726,110300,223212595,4975,4975,4975,4975,0
|
|
20230726,110200,223212595,4975,4950,4975,4940,201
|
|
20230726,110100,222217920,4965,4965,4965,4965,0
|
|
20230726,110000,222217920,4965,4960,4965,4960,2
|
|
20230726,105900,222207995,4960,4960,4960,4960,0
|
|
20230726,105800,222207995,4960,4960,4960,4960,0
|
|
20230726,105700,222207995,4960,4960,4960,4955,201
|
|
20230726,105600,221211985,4985,4985,4985,4985,200
|
|
20230726,105500,220214985,4985,4985,4985,4985,3
|
|
20230726,105400,220200030,4985,4985,4985,4985,0
|
|
20230726,105300,220200030,4985,4985,4985,4985,2
|
|
20230726,105200,220190060,4985,4950,4985,4950,352
|
|
20230726,105100,218447615,4950,4955,4985,4950,448
|
|
20230726,105000,216222705,4950,4900,4950,4900,1744
|
|
20230726,104900,207625790,4900,4905,4905,4900,100
|
|
20230726,104800,207135750,4905,4905,4905,4905,0
|
|
20230726,104700,207135750,4905,4910,4910,4905,23
|
|
20230726,104600,207022920,4905,4910,4910,4905,616
|
|
20230726,104500,204001315,4910,4940,4940,4910,1857
|
|
20230726,104400,194874250,4945,4945,4945,4945,0
|
|
20230726,104300,194874250,4945,4950,4950,4945,55
|
|
20230726,104200,194602150,4925,4925,4925,4925,0
|
|
20230726,104100,194602150,4925,4940,4940,4925,475
|
|
20230726,104000,192260270,4965,4965,4965,4965,0
|
|
20230726,103900,192260270,4965,4965,4965,4965,31
|
|
20230726,103800,192106355,4965,4965,4965,4965,0
|
|
20230726,103700,192106355,4965,4965,4965,4965,1
|
|
20230726,103600,192101390,4965,4985,4985,4945,2046
|
|
20230726,103500,181974230,4985,4985,4985,4985,24
|
|
20230726,103400,181854590,4990,5010,5010,4990,604
|
|
20230726,103300,178838915,5020,5020,5020,5020,0
|
|
20230726,103200,178838915,5020,5020,5020,5020,0
|
|
20230726,103100,178838915,5020,5020,5020,5020,0
|
|
20230726,103000,178838915,5020,5020,5020,5020,0
|
|
20230726,102900,178838915,5020,5020,5020,5020,0
|
|
20230726,102800,178838915,5020,5020,5020,5020,100
|
|
20230726,102700,178336915,5020,5020,5020,5020,0
|
|
20230726,102600,178336915,5020,5020,5020,5020,1
|
|
20230726,102500,178331895,5020,5020,5020,5020,1
|
|
20230726,102400,178326875,4990,5000,5040,4990,2300
|
|
20230726,102300,166833295,5010,5010,5010,5010,0
|
|
20230726,102200,166833295,5010,5010,5010,5010,66
|
|
20230726,102100,166502635,5060,5060,5060,5060,0
|
|
20230726,102000,166502635,5060,5060,5060,5060,0
|
|
20230726,101900,166502635,5060,5020,5060,5020,1004
|
|
20230726,101800,161424875,5020,5020,5020,5020,502
|
|
20230726,101700,158904835,4995,4995,4995,4995,0
|
|
20230726,101600,158904835,4995,5060,5060,4995,130
|
|
20230726,101500,158248860,5060,5040,5060,5040,444
|
|
20230726,101400,156011020,5000,5010,5010,5000,6000
|
|
20230726,101300,125970090,5050,5050,5050,5050,0
|
|
20230726,101200,125970090,5050,5050,5050,5050,31
|
|
20230726,101100,125813540,5070,5010,5070,5010,700
|
|
20230726,101000,122285820,5010,5010,5010,5010,427
|
|
20230726,100900,120146550,5010,5010,5010,5010,13
|
|
20230726,100800,120081420,5010,5040,5040,5010,1312
|
|
20230726,100700,113495930,5050,5050,5050,5050,200
|
|
20230726,100600,112485930,5100,5100,5100,5100,5
|
|
20230726,100500,112460430,5100,5100,5100,5100,1
|
|
20230726,100400,112455330,5050,5060,5060,5050,548
|
|
20230726,100300,109687900,5120,5120,5120,5120,0
|
|
20230726,100200,109687900,5120,5120,5120,5120,0
|
|
20230726,100100,109687900,5120,5090,5120,5070,53
|
|
20230726,100000,109419100,5160,5090,5160,5090,10
|
|
20230726,095900,109367890,5050,5090,5090,5050,404
|
|
20230726,095800,107327530,5170,5030,5170,5030,3593
|
|
20230726,095700,89023980,5080,5080,5080,5080,0
|
|
20230726,095600,89023980,5080,5080,5080,5080,0
|
|
20230726,095500,89023980,5080,5080,5080,5080,0
|
|
20230726,095400,89023980,5080,5080,5080,5080,0
|
|
20230726,095300,89023980,5080,5050,5080,5050,910
|
|
20230726,095200,84423360,5060,5050,5060,5040,1041
|
|
20230726,095100,79171670,5080,5080,5080,5080,0
|
|
20230726,095000,79171670,5080,5080,5080,5080,100
|
|
20230726,094900,78663670,5080,5080,5080,5080,1
|
|
20230726,094800,78658590,5080,5070,5080,5070,1000
|
|
20230726,094700,73579090,5070,5070,5070,5070,0
|
|
20230726,094600,73579090,5070,5040,5070,5040,402
|
|
20230726,094500,71552950,5080,5080,5080,5080,0
|
|
20230726,094400,71552950,5080,5080,5080,5080,800
|
|
20230726,094300,67488950,5080,5080,5080,5080,0
|
|
20230726,094200,67488950,5080,5070,5080,5070,60
|
|
20230726,094100,67184550,5080,5080,5080,5080,10
|
|
20230726,094000,67133750,5080,5070,5080,5070,500
|
|
20230726,093900,64594350,5070,5070,5080,5050,181
|
|
20230726,093800,63677400,5070,5070,5070,5070,102
|
|
20230726,093700,63160260,5070,5040,5070,5040,434
|
|
20230726,093600,60972870,5040,5030,5040,5030,300
|
|
20230726,093500,59461120,5030,5010,5030,5000,1436
|
|
20230726,093400,52280870,5010,5030,5030,5010,1057
|
|
20230726,093300,46976480,5060,5060,5060,5060,119
|
|
20230726,093200,46374340,5070,5070,5070,5070,0
|
|
20230726,093100,46374340,5070,5050,5070,5030,372
|
|
20230726,093000,44496500,5090,5060,5090,5060,134
|
|
20230726,092900,43818430,5050,5050,5050,5050,116
|
|
20230726,092800,43232630,5050,5040,5050,5040,101
|
|
20230726,092700,42723580,5050,5030,5050,5030,30
|
|
20230726,092600,42572660,5050,5050,5050,5050,1
|
|
20230726,092500,42567610,5030,5050,5050,5020,93
|
|
20230726,092400,42099400,5040,5030,5040,5010,800
|
|
20230726,092300,38078580,5060,5060,5060,5060,0
|
|
20230726,092200,38078580,5060,5030,5060,5030,4
|
|
20230726,092100,38058430,5060,5060,5060,5060,1
|
|
20230726,092000,38053370,5040,5050,5080,5040,996
|
|
20230726,091900,33029490,5080,5040,5080,5040,7
|
|
20230726,091800,32994120,5060,5050,5060,5050,488
|
|
20230726,091700,30528520,5050,5060,5060,5050,201
|
|
20230726,091600,29513460,5040,5030,5040,5030,185
|
|
20230726,091500,28582560,5060,5030,5060,5030,157
|
|
20230726,091400,27792820,5030,5050,5050,5030,48
|
|
20230726,091300,27551350,5030,5060,5100,5030,516
|
|
20230726,091200,24942780,5120,5120,5120,5060,86
|
|
20230726,091100,24507320,5120,5060,5120,5060,136
|
|
20230726,091000,23816770,5060,5020,5060,5020,9
|
|
20230726,090900,23771550,5060,5030,5060,5010,100
|
|
20230726,090800,23268180,5100,5070,5100,5010,1520
|
|
20230726,090700,15617160,5100,5100,5100,5060,143
|
|
20230726,090600,14891990,5070,5100,5100,5070,117
|
|
20230726,090500,14296700,5090,5090,5140,5090,512
|
|
20230726,090400,11690310,5090,5160,5160,5090,1045
|
|
20230726,090300,6360040,5150,5110,5170,5110,319
|
|
20230726,090200,4728160,5120,5190,5190,5120,228
|
|
20230726,090100,3559090,5160,5170,5170,5160,2
|
|
20230726,090000,3548760,5190,5130,5190,5130,691
|