614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191100,1111786630,2860,2860,2860,2860,1824
|
|
20230726,191000,1111786630,2860,2860,2860,2860,0
|
|
20230726,190900,1111786630,2860,2860,2860,2860,0
|
|
20230726,190800,1111786630,2860,2860,2860,2860,0
|
|
20230726,190700,1111786630,2860,2860,2860,2860,0
|
|
20230726,190600,1111786630,2860,2860,2860,2860,0
|
|
20230726,190500,1111786630,2860,2860,2860,2860,0
|
|
20230726,190400,1111786630,2860,2860,2860,2860,0
|
|
20230726,190300,1111786630,2860,2860,2860,2860,0
|
|
20230726,190200,1111786630,2860,2860,2860,2860,0
|
|
20230726,190100,1111786630,2860,2860,2860,2860,0
|
|
20230726,190000,1111786630,2860,2860,2860,2860,0
|
|
20230726,185900,1111786630,2860,2860,2860,2860,0
|
|
20230726,185800,1111786630,2860,2860,2860,2860,0
|
|
20230726,185700,1111786630,2860,2860,2860,2860,0
|
|
20230726,185600,1111786630,2860,2860,2860,2860,0
|
|
20230726,185500,1111786630,2860,2860,2860,2860,0
|
|
20230726,185400,1111786630,2860,2860,2860,2860,0
|
|
20230726,185300,1111786630,2860,2860,2860,2860,0
|
|
20230726,185200,1111786630,2860,2860,2860,2860,0
|
|
20230726,185100,1111786630,2860,2860,2860,2860,0
|
|
20230726,185000,1111786630,2860,2860,2860,2860,0
|
|
20230726,184900,1111786630,2860,2860,2860,2860,0
|
|
20230726,184800,1111786630,2860,2860,2860,2860,0
|
|
20230726,184700,1111786630,2860,2860,2860,2860,0
|
|
20230726,184600,1111786630,2860,2860,2860,2860,0
|
|
20230726,184500,1111786630,2860,2860,2860,2860,0
|
|
20230726,184400,1111786630,2860,2860,2860,2860,0
|
|
20230726,184300,1111786630,2860,2860,2860,2860,0
|
|
20230726,184200,1111786630,2860,2860,2860,2860,0
|
|
20230726,184100,1111786630,2860,2860,2860,2860,1824
|
|
20230726,184000,1111786630,2860,2860,2860,2860,0
|
|
20230726,183900,1111786630,2860,2860,2860,2860,0
|
|
20230726,183800,1111786630,2860,2860,2860,2860,0
|
|
20230726,183700,1111786630,2860,2860,2860,2860,0
|
|
20230726,183600,1111786630,2860,2860,2860,2860,0
|
|
20230726,183500,1111786630,2860,2860,2860,2860,0
|
|
20230726,183400,1111786630,2860,2860,2860,2860,0
|
|
20230726,183300,1111786630,2860,2860,2860,2860,0
|
|
20230726,183200,1111786630,2860,2860,2860,2860,0
|
|
20230726,183100,1111786630,2860,2860,2860,2860,0
|
|
20230726,183000,1111786630,2860,2860,2860,2860,0
|
|
20230726,182900,1111786630,2860,2860,2860,2860,0
|
|
20230726,182800,1111786630,2860,2860,2860,2860,0
|
|
20230726,182700,1111786630,2860,2860,2860,2860,0
|
|
20230726,182600,1111786630,2860,2860,2860,2860,0
|
|
20230726,182500,1111786630,2860,2860,2860,2860,0
|
|
20230726,182400,1111786630,2860,2860,2860,2860,0
|
|
20230726,182300,1111786630,2860,2860,2860,2860,0
|
|
20230726,182200,1111786630,2860,2860,2860,2860,0
|
|
20230726,182100,1111786630,2860,2860,2860,2860,0
|
|
20230726,182000,1111786630,2860,2860,2860,2860,0
|
|
20230726,181900,1111786630,2860,2860,2860,2860,0
|
|
20230726,181800,1111786630,2860,2860,2860,2860,0
|
|
20230726,181700,1111786630,2860,2860,2860,2860,0
|
|
20230726,181600,1111786630,2860,2860,2860,2860,0
|
|
20230726,181500,1111786630,2860,2860,2860,2860,0
|
|
20230726,181400,1111786630,2860,2860,2860,2860,0
|
|
20230726,181300,1111786630,2860,2860,2860,2860,0
|
|
20230726,181200,1111786630,2860,2860,2860,2860,0
|
|
20230726,181100,1111786630,2860,2860,2860,2860,1824
|
|
20230726,181000,1111786630,2860,2860,2860,2860,0
|
|
20230726,180900,1111786630,2860,2860,2860,2860,0
|
|
20230726,180800,1111786630,2860,2860,2860,2860,0
|
|
20230726,180700,1111786630,2860,2860,2860,2860,0
|
|
20230726,180600,1111786630,2860,2860,2860,2860,0
|
|
20230726,180500,1111786630,2860,2860,2860,2860,0
|
|
20230726,180400,1111786630,2860,2860,2860,2860,0
|
|
20230726,180300,1111786630,2860,2860,2860,2860,0
|
|
20230726,180200,1111786630,2860,2860,2860,2860,0
|
|
20230726,180100,1111786630,2860,2860,2860,2860,0
|
|
20230726,180000,1111786630,2860,2860,2860,2860,0
|
|
20230726,175900,1111786630,2860,2860,2860,2860,0
|
|
20230726,175800,1111786630,2860,2860,2860,2860,0
|
|
20230726,175700,1111786630,2860,2860,2860,2860,0
|
|
20230726,175600,1111786630,2860,2860,2860,2860,0
|
|
20230726,175500,1111786630,2860,2860,2860,2860,0
|
|
20230726,175400,1111786630,2860,2860,2860,2860,0
|
|
20230726,175300,1111786630,2860,2860,2860,2860,0
|
|
20230726,175200,1111786630,2860,2860,2860,2860,0
|
|
20230726,175100,1111786630,2860,2860,2860,2860,0
|
|
20230726,175000,1111786630,2860,2860,2860,2860,0
|
|
20230726,174900,1111786630,2860,2860,2860,2860,0
|
|
20230726,174800,1111786630,2860,2860,2860,2860,0
|
|
20230726,174700,1111786630,2860,2860,2860,2860,0
|
|
20230726,174600,1111786630,2860,2860,2860,2860,0
|
|
20230726,174500,1111786630,2860,2860,2860,2860,0
|
|
20230726,174400,1111786630,2860,2860,2860,2860,0
|
|
20230726,174300,1111786630,2860,2860,2860,2860,0
|
|
20230726,174200,1111786630,2860,2860,2860,2860,0
|
|
20230726,174100,1111786630,2860,2860,2860,2860,1824
|
|
20230726,174000,1111786630,2860,2860,2860,2860,0
|
|
20230726,173900,1111786630,2860,2860,2860,2860,0
|
|
20230726,173800,1111786630,2860,2860,2860,2860,0
|
|
20230726,173700,1111786630,2860,2860,2860,2860,0
|
|
20230726,173600,1111786630,2860,2860,2860,2860,0
|
|
20230726,173500,1111786630,2860,2860,2860,2860,0
|
|
20230726,173400,1111786630,2860,2860,2860,2860,0
|
|
20230726,173300,1111786630,2860,2860,2860,2860,0
|
|
20230726,173200,1111786630,2860,2860,2860,2860,0
|
|
20230726,173100,1111786630,2860,2860,2860,2860,0
|
|
20230726,173000,1111786630,2860,2860,2860,2860,0
|
|
20230726,172900,1111786630,2860,2860,2860,2860,0
|
|
20230726,172800,1111786630,2860,2860,2860,2860,0
|
|
20230726,172700,1111786630,2860,2860,2860,2860,0
|
|
20230726,172600,1111786630,2860,2860,2860,2860,0
|
|
20230726,172500,1111786630,2860,2860,2860,2860,0
|
|
20230726,172400,1111786630,2860,2860,2860,2860,0
|
|
20230726,172300,1111786630,2860,2860,2860,2860,0
|
|
20230726,172200,1111786630,2860,2860,2860,2860,0
|
|
20230726,172100,1111786630,2860,2860,2860,2860,0
|
|
20230726,172000,1111786630,2860,2860,2860,2860,0
|
|
20230726,171900,1111786630,2860,2860,2860,2860,0
|
|
20230726,171800,1111786630,2860,2860,2860,2860,0
|
|
20230726,171700,1111786630,2860,2860,2860,2860,0
|
|
20230726,171600,1111786630,2860,2860,2860,2860,0
|
|
20230726,171500,1111786630,2860,2860,2860,2860,0
|
|
20230726,171400,1111786630,2860,2860,2860,2860,0
|
|
20230726,171300,1111786630,2860,2860,2860,2860,0
|
|
20230726,171200,1111786630,2860,2860,2860,2860,0
|
|
20230726,171100,1111786630,2860,2860,2860,2860,1824
|
|
20230726,171000,1111786630,2860,2860,2860,2860,0
|
|
20230726,170900,1111786630,2860,2860,2860,2860,0
|
|
20230726,170800,1111786630,2860,2860,2860,2860,0
|
|
20230726,170700,1111786630,2860,2860,2860,2860,0
|
|
20230726,170600,1111786630,2860,2860,2860,2860,0
|
|
20230726,170500,1111786630,2860,2860,2860,2860,0
|
|
20230726,170400,1111786630,2860,2860,2860,2860,0
|
|
20230726,170300,1111786630,2860,2860,2860,2860,0
|
|
20230726,170200,1111786630,2860,2860,2860,2860,0
|
|
20230726,170100,1111786630,2860,2860,2860,2860,0
|
|
20230726,170000,1111786630,2860,2860,2860,2860,0
|
|
20230726,165900,1111786630,2860,2860,2860,2860,0
|
|
20230726,165800,1111786630,2860,2860,2860,2860,0
|
|
20230726,165700,1111786630,2860,2860,2860,2860,0
|
|
20230726,165600,1111786630,2860,2860,2860,2860,0
|
|
20230726,165500,1111786630,2860,2860,2860,2860,0
|
|
20230726,165400,1111786630,2860,2860,2860,2860,0
|
|
20230726,165300,1111786630,2860,2860,2860,2860,0
|
|
20230726,165200,1111786630,2860,2860,2860,2860,0
|
|
20230726,165100,1111786630,2860,2860,2860,2860,0
|
|
20230726,165000,1111786630,2860,2860,2860,2860,0
|
|
20230726,164900,1111786630,2860,2860,2860,2860,0
|
|
20230726,164800,1111786630,2860,2860,2860,2860,0
|
|
20230726,164700,1111786630,2860,2860,2860,2860,0
|
|
20230726,164600,1111786630,2860,2860,2860,2860,0
|
|
20230726,164500,1111786630,2860,2860,2860,2860,0
|
|
20230726,164400,1111786630,2860,2860,2860,2860,0
|
|
20230726,164300,1111786630,2860,2860,2860,2860,0
|
|
20230726,164200,1111786630,2860,2860,2860,2860,0
|
|
20230726,164100,1111786630,2860,2860,2860,2860,1824
|
|
20230726,164000,1111786630,2860,2860,2860,2860,0
|
|
20230726,163900,1111786630,2860,2860,2860,2860,0
|
|
20230726,163800,1111786630,2860,2860,2860,2860,0
|
|
20230726,163700,1111786630,2860,2860,2860,2860,0
|
|
20230726,163600,1111786630,2860,2860,2860,2860,0
|
|
20230726,163500,1111786630,2860,2860,2860,2860,0
|
|
20230726,163400,1111786630,2860,2860,2860,2860,0
|
|
20230726,163300,1111786630,2860,2860,2860,2860,0
|
|
20230726,163200,1111786630,2860,2860,2860,2860,0
|
|
20230726,163100,1111786630,2860,2860,2860,2860,0
|
|
20230726,163000,1111786630,2860,2860,2860,2860,0
|
|
20230726,162900,1111786630,2860,2860,2860,2860,0
|
|
20230726,162800,1111786630,2860,2860,2860,2860,0
|
|
20230726,162700,1111786630,2860,2860,2860,2860,0
|
|
20230726,162600,1111786630,2860,2860,2860,2860,0
|
|
20230726,162500,1111786630,2860,2860,2860,2860,0
|
|
20230726,162400,1111786630,2860,2860,2860,2860,0
|
|
20230726,162300,1111786630,2860,2860,2860,2860,0
|
|
20230726,162200,1111786630,2860,2860,2860,2860,0
|
|
20230726,162100,1111786630,2860,2860,2860,2860,0
|
|
20230726,162000,1111786630,2860,2860,2860,2860,0
|
|
20230726,161900,1111786630,2860,2860,2860,2860,0
|
|
20230726,161800,1111786630,2860,2860,2860,2860,0
|
|
20230726,161700,1111786630,2860,2860,2860,2860,0
|
|
20230726,161600,1111786630,2860,2860,2860,2860,0
|
|
20230726,161500,1111786630,2860,2860,2860,2860,0
|
|
20230726,161400,1111786630,2860,2860,2860,2860,0
|
|
20230726,161300,1111786630,2860,2860,2860,2860,0
|
|
20230726,161200,1111786630,2860,2860,2860,2860,0
|
|
20230726,161100,1111786630,2860,2860,2860,2860,1824
|
|
20230726,161000,1111786630,2860,2860,2860,2860,0
|
|
20230726,160900,1111786630,2860,2860,2860,2860,0
|
|
20230726,160800,1111786630,2860,2860,2860,2860,0
|
|
20230726,160700,1111786630,2860,2860,2860,2860,0
|
|
20230726,160600,1111786630,2860,2860,2860,2860,0
|
|
20230726,160500,1111786630,2860,2860,2860,2860,0
|
|
20230726,160400,1111786630,2860,2860,2860,2860,0
|
|
20230726,160300,1111786630,2860,2860,2860,2860,0
|
|
20230726,160200,1111786630,2860,2860,2860,2860,0
|
|
20230726,160100,1111786630,2860,2860,2860,2860,0
|
|
20230726,160000,1111786630,2860,2860,2860,2860,0
|
|
20230726,155900,1111786630,2860,2860,2860,2860,0
|
|
20230726,155800,1111786630,2860,2860,2860,2860,0
|
|
20230726,155700,1111786630,2860,2860,2860,2860,0
|
|
20230726,155600,1111786630,2860,2860,2860,2860,0
|
|
20230726,155500,1111786630,2860,2860,2860,2860,0
|
|
20230726,155400,1111786630,2860,2860,2860,2860,0
|
|
20230726,155300,1111786630,2860,2860,2860,2860,0
|
|
20230726,155200,1111786630,2860,2860,2860,2860,0
|
|
20230726,155100,1111786630,2860,2860,2860,2860,0
|
|
20230726,155000,1111786630,2860,2860,2860,2860,0
|
|
20230726,154900,1111786630,2860,2860,2860,2860,0
|
|
20230726,154800,1111786630,2860,2860,2860,2860,0
|
|
20230726,154700,1111786630,2860,2860,2860,2860,0
|
|
20230726,154600,1111786630,2860,2860,2860,2860,0
|
|
20230726,154500,1111786630,2860,2860,2860,2860,0
|
|
20230726,154400,1111786630,2860,2860,2860,2860,0
|
|
20230726,154300,1111786630,2860,2860,2860,2860,0
|
|
20230726,154200,1111786630,2860,2860,2860,2860,0
|
|
20230726,154100,1111786630,2860,2860,2860,2860,1824
|
|
20230726,154000,1111786630,2860,2860,2860,2860,0
|
|
20230726,153900,1111786630,2860,2860,2860,2860,0
|
|
20230726,153800,1111786630,2860,2860,2860,2860,0
|
|
20230726,153700,1111786630,2860,2860,2860,2860,0
|
|
20230726,153600,1111786630,2860,2860,2860,2860,0
|
|
20230726,153500,1111786630,2860,2860,2860,2860,0
|
|
20230726,153400,1111786630,2860,2860,2860,2860,0
|
|
20230726,153300,1111786630,2860,2860,2860,2860,0
|
|
20230726,153200,1111786630,2860,2860,2860,2860,0
|
|
20230726,153100,1111786630,2860,2860,2860,2860,0
|
|
20230726,153000,1111786630,2860,2860,2860,2860,1824
|
|
20230726,152900,1106569990,2860,2860,2860,2860,0
|
|
20230726,152800,1106569990,2860,2860,2860,2860,0
|
|
20230726,152700,1106569990,2860,2860,2860,2860,0
|
|
20230726,152600,1106569990,2860,2860,2860,2860,0
|
|
20230726,152500,1106569990,2860,2860,2860,2860,0
|
|
20230726,152400,1106569990,2860,2860,2860,2860,0
|
|
20230726,152300,1106569990,2860,2860,2860,2860,0
|
|
20230726,152200,1106569990,2860,2860,2860,2860,0
|
|
20230726,152100,1106569990,2860,2860,2860,2860,0
|
|
20230726,152000,1106569990,2860,2860,2860,2860,0
|
|
20230726,151900,1106569990,2860,2860,2865,2860,448
|
|
20230726,151800,1105286665,2855,2860,2860,2855,367
|
|
20230726,151700,1104237245,2860,2860,2860,2860,600
|
|
20230726,151600,1102521245,2860,2860,2865,2855,817
|
|
20230726,151500,1100184820,2855,2855,2855,2855,0
|
|
20230726,151400,1100184820,2855,2855,2855,2855,47
|
|
20230726,151300,1100050635,2855,2855,2855,2855,100
|
|
20230726,151200,1099765135,2855,2855,2855,2855,0
|
|
20230726,151100,1099765135,2855,2855,2855,2855,0
|
|
20230726,151000,1099765135,2855,2855,2855,2855,40
|
|
20230726,150900,1099650935,2860,2860,2860,2855,971
|
|
20230726,150800,1096876420,2870,2870,2870,2870,7
|
|
20230726,150700,1096856330,2870,2870,2870,2870,0
|
|
20230726,150600,1096856330,2870,2870,2870,2870,0
|
|
20230726,150500,1096856330,2870,2870,2870,2870,430
|
|
20230726,150400,1095622230,2870,2870,2870,2870,97
|
|
20230726,150300,1095343840,2875,2875,2875,2875,750
|
|
20230726,150200,1093187590,2875,2870,2875,2870,199
|
|
20230726,150100,1092615515,2870,2870,2870,2870,0
|
|
20230726,150000,1092615515,2870,2870,2870,2870,2
|
|
20230726,145900,1092609775,2880,2880,2880,2880,101
|
|
20230726,145800,1092318895,2880,2880,2880,2880,0
|
|
20230726,145700,1092318895,2880,2880,2880,2880,1
|
|
20230726,145600,1092316015,2880,2870,2880,2870,100
|
|
20230726,145500,1092028570,2875,2875,2875,2875,0
|
|
20230726,145400,1092028570,2875,2870,2875,2870,15
|
|
20230726,145300,1091985495,2850,2875,2875,2850,974
|
|
20230726,145200,1089203690,2875,2875,2875,2875,24
|
|
20230726,145100,1089134690,2875,2870,2875,2870,480
|
|
20230726,145000,1087754740,2870,2865,2870,2865,43
|
|
20230726,144900,1087631345,2870,2870,2870,2870,16
|
|
20230726,144800,1087585425,2870,2865,2870,2865,208
|
|
20230726,144700,1086988505,2865,2865,2865,2865,319
|
|
20230726,144600,1086074570,2865,2865,2865,2865,30
|
|
20230726,144500,1085988620,2860,2865,2865,2860,2
|
|
20230726,144400,1085982895,2875,2875,2875,2875,0
|
|
20230726,144300,1085982895,2875,2875,2875,2875,0
|
|
20230726,144200,1085982895,2875,2875,2875,2875,0
|
|
20230726,144100,1085982895,2875,2875,2875,2875,0
|
|
20230726,144000,1085982895,2875,2875,2875,2875,0
|
|
20230726,143900,1085982895,2875,2875,2875,2875,0
|
|
20230726,143800,1085982895,2875,2875,2875,2875,30
|
|
20230726,143700,1085896645,2875,2875,2875,2875,16
|
|
20230726,143600,1085850645,2860,2860,2870,2860,2199
|
|
20230726,143500,1079540650,2860,2865,2865,2860,461
|
|
20230726,143400,1078219940,2870,2870,2870,2870,0
|
|
20230726,143300,1078219940,2870,2870,2870,2870,27
|
|
20230726,143200,1078142450,2870,2870,2870,2870,0
|
|
20230726,143100,1078142450,2870,2870,2870,2870,10
|
|
20230726,143000,1078113750,2870,2870,2870,2870,0
|
|
20230726,142900,1078113750,2870,2870,2870,2870,0
|
|
20230726,142800,1078113750,2870,2870,2870,2870,0
|
|
20230726,142700,1078113750,2870,2870,2870,2870,0
|
|
20230726,142600,1078113750,2870,2870,2870,2870,0
|
|
20230726,142500,1078113750,2870,2870,2870,2870,307
|
|
20230726,142400,1077232660,2860,2860,2860,2860,0
|
|
20230726,142300,1077232660,2860,2860,2860,2860,0
|
|
20230726,142200,1077232660,2860,2860,2860,2860,0
|
|
20230726,142100,1077232660,2860,2880,2880,2860,207
|
|
20230726,142000,1076640540,2885,2885,2885,2885,0
|
|
20230726,141900,1076640540,2885,2885,2885,2885,64
|
|
20230726,141800,1076455900,2885,2885,2885,2885,0
|
|
20230726,141700,1076455900,2885,2860,2885,2860,417
|
|
20230726,141600,1075263205,2855,2830,2855,2830,1208
|
|
20230726,141500,1071818340,2830,2835,2835,2830,6552
|
|
20230726,141400,1053267690,2855,2855,2855,2855,410
|
|
20230726,141300,1052097140,2830,2845,2855,2830,15270
|
|
20230726,141200,1008838810,2840,2845,2845,2840,629
|
|
20230726,141100,1007052200,2845,2845,2845,2845,40
|
|
20230726,141000,1006938400,2840,2850,2850,2840,1402
|
|
20230726,140900,1002951605,2850,2850,2850,2850,17
|
|
20230726,140800,1002903155,2845,2845,2845,2845,0
|
|
20230726,140700,1002903155,2845,2845,2845,2845,179
|
|
20230726,140600,1002393900,2840,2845,2845,2840,3419
|
|
20230726,140500,992669345,2840,2850,2850,2840,1198
|
|
20230726,140400,989261675,2850,2850,2855,2850,392
|
|
20230726,140300,988143975,2850,2850,2850,2850,0
|
|
20230726,140200,988143975,2850,2845,2850,2845,303
|
|
20230726,140100,987281815,2840,2830,2840,2830,1712
|
|
20230726,140000,982431435,2830,2830,2830,2830,7
|
|
20230726,135900,982411625,2830,2830,2830,2830,648
|
|
20230726,135800,980577785,2835,2835,2835,2835,0
|
|
20230726,135700,980577785,2835,2835,2835,2835,10
|
|
20230726,135600,980549435,2835,2835,2835,2835,500
|
|
20230726,135500,979131935,2840,2840,2840,2840,500
|
|
20230726,135400,977711935,2840,2850,2855,2840,8872
|
|
20230726,135300,952491190,2850,2855,2855,2850,501
|
|
20230726,135200,951063335,2855,2855,2855,2855,500
|
|
20230726,135100,949635835,2855,2860,2860,2855,4005
|
|
20230726,135000,938184035,2860,2870,2870,2860,1150
|
|
20230726,134900,934891435,2865,2870,2870,2865,1141
|
|
20230726,134800,931622460,2870,2870,2870,2870,32
|
|
20230726,134700,931530620,2870,2875,2875,2870,2600
|
|
20230726,134600,924068570,2880,2880,2880,2880,5
|
|
20230726,134500,924054170,2875,2875,2875,2875,17
|
|
20230726,134400,924005295,2875,2880,2880,2875,3704
|
|
20230726,134300,913356195,2880,2880,2880,2880,0
|
|
20230726,134200,913356195,2880,2880,2880,2880,0
|
|
20230726,134100,913356195,2880,2880,2880,2880,317
|
|
20230726,134000,912443235,2880,2885,2885,2880,928
|
|
20230726,133900,909770500,2885,2885,2885,2885,481
|
|
20230726,133800,908382815,2875,2875,2875,2875,86
|
|
20230726,133700,908135565,2875,2875,2875,2875,0
|
|
20230726,133600,908135565,2875,2875,2875,2875,0
|
|
20230726,133500,908135565,2875,2885,2885,2875,147
|
|
20230726,133400,907712845,2880,2880,2880,2880,240
|
|
20230726,133300,907021645,2875,2875,2875,2875,0
|
|
20230726,133200,907021645,2875,2880,2880,2875,654
|
|
20230726,133100,905141390,2875,2875,2875,2875,0
|
|
20230726,133000,905141390,2875,2885,2885,2875,38
|
|
20230726,132900,905031860,2885,2885,2885,2885,500
|
|
20230726,132800,903589360,2870,2870,2870,2870,30
|
|
20230726,132700,903503260,2870,2870,2870,2870,0
|
|
20230726,132600,903503260,2870,2875,2875,2870,101
|
|
20230726,132500,903213365,2880,2880,2880,2880,0
|
|
20230726,132400,903213365,2880,2875,2880,2875,1521
|
|
20230726,132300,898838180,2875,2875,2875,2875,0
|
|
20230726,132200,898838180,2875,2880,2880,2875,953
|
|
20230726,132100,896097770,2880,2880,2880,2880,0
|
|
20230726,132000,896097770,2880,2880,2880,2880,0
|
|
20230726,131900,896097770,2880,2880,2880,2880,2395
|
|
20230726,131800,889200170,2880,2880,2880,2880,1
|
|
20230726,131700,889197290,2875,2875,2875,2875,1381
|
|
20230726,131600,885226915,2875,2875,2875,2875,1103
|
|
20230726,131500,882055790,2875,2875,2875,2870,3625
|
|
20230726,131400,871648475,2875,2875,2875,2875,394
|
|
20230726,131300,870515725,2870,2875,2875,2870,60
|
|
20230726,131200,870343485,2875,2870,2875,2870,170
|
|
20230726,131100,869855085,2870,2870,2870,2870,872
|
|
20230726,131000,867352445,2870,2870,2870,2870,633
|
|
20230726,130900,865535735,2870,2870,2870,2870,0
|
|
20230726,130800,865535735,2870,2875,2875,2870,5092
|
|
20230726,130700,850917235,2875,2880,2880,2875,688
|
|
20230726,130600,848939210,2880,2880,2880,2880,0
|
|
20230726,130500,848939210,2880,2880,2880,2880,2888
|
|
20230726,130400,840621770,2880,2885,2885,2880,2004
|
|
20230726,130300,834850230,2880,2885,2885,2880,491
|
|
20230726,130200,833436125,2880,2880,2880,2880,1844
|
|
20230726,130100,828125405,2885,2885,2885,2885,0
|
|
20230726,130000,828125405,2885,2885,2885,2885,0
|
|
20230726,125900,828125405,2885,2885,2885,2885,2267
|
|
20230726,125800,821585110,2885,2885,2885,2885,0
|
|
20230726,125700,821585110,2885,2885,2885,2885,0
|
|
20230726,125600,821585110,2885,2885,2885,2885,0
|
|
20230726,125500,821585110,2885,2885,2885,2885,0
|
|
20230726,125400,821585110,2885,2880,2885,2880,546
|
|
20230726,125300,820012125,2890,2890,2890,2890,0
|
|
20230726,125200,820012125,2890,2890,2890,2890,0
|
|
20230726,125100,820012125,2890,2890,2890,2890,1
|
|
20230726,125000,820009235,2890,2890,2890,2890,101
|
|
20230726,124900,819717345,2880,2885,2885,2880,282
|
|
20230726,124800,818905010,2885,2885,2885,2885,0
|
|
20230726,124700,818905010,2885,2885,2885,2885,0
|
|
20230726,124600,818905010,2885,2885,2885,2885,7
|
|
20230726,124500,818884815,2885,2885,2885,2885,862
|
|
20230726,124400,816397945,2895,2900,2900,2885,991
|
|
20230726,124300,813538520,2900,2895,2900,2885,4001
|
|
20230726,124200,801986485,2900,2900,2900,2900,0
|
|
20230726,124100,801986485,2900,2900,2900,2900,0
|
|
20230726,124000,801986485,2900,2900,2900,2900,1
|
|
20230726,123900,801983585,2895,2895,2895,2895,675
|
|
20230726,123800,800029460,2890,2890,2890,2890,1559
|
|
20230726,123700,795523950,2890,2890,2890,2890,0
|
|
20230726,123600,795523950,2890,2890,2890,2890,0
|
|
20230726,123500,795523950,2890,2890,2890,2890,0
|
|
20230726,123400,795523950,2890,2890,2890,2885,2860
|
|
20230726,123300,787272840,2885,2885,2885,2885,395
|
|
20230726,123200,786133265,2890,2895,2895,2890,3840
|
|
20230726,123100,775035660,2890,2895,2895,2890,7
|
|
20230726,123000,775015400,2895,2890,2895,2890,19
|
|
20230726,122900,774960485,2890,2890,2890,2890,0
|
|
20230726,122800,774960485,2890,2890,2890,2890,500
|
|
20230726,122700,773515485,2890,2890,2890,2890,0
|
|
20230726,122600,773515485,2890,2890,2890,2890,0
|
|
20230726,122500,773515485,2890,2890,2890,2890,0
|
|
20230726,122400,773515485,2890,2885,2895,2885,3665
|
|
20230726,122300,762914435,2885,2890,2890,2885,543
|
|
20230726,122200,761346380,2885,2885,2885,2885,880
|
|
20230726,122100,758807580,2885,2890,2890,2885,3511
|
|
20230726,122000,748678290,2890,2890,2890,2890,1228
|
|
20230726,121900,745129370,2890,2890,2890,2890,0
|
|
20230726,121800,745129370,2890,2890,2890,2890,67
|
|
20230726,121700,744935740,2885,2885,2885,2885,0
|
|
20230726,121600,744935740,2885,2885,2885,2885,1
|
|
20230726,121500,744932855,2895,2890,2895,2890,629
|
|
20230726,121400,743115040,2890,2890,2890,2890,23
|
|
20230726,121300,743048570,2890,2890,2890,2890,0
|
|
20230726,121200,743048570,2890,2890,2890,2890,0
|
|
20230726,121100,743048570,2890,2890,2890,2890,0
|
|
20230726,121000,743048570,2890,2890,2890,2890,0
|
|
20230726,120900,743048570,2890,2890,2890,2890,11
|
|
20230726,120800,743016780,2890,2890,2890,2890,1355
|
|
20230726,120700,739100830,2890,2895,2895,2890,750
|
|
20230726,120600,736929630,2895,2895,2895,2895,173
|
|
20230726,120500,736428795,2890,2890,2890,2890,380
|
|
20230726,120400,735330595,2890,2890,2890,2890,0
|
|
20230726,120300,735330595,2890,2890,2890,2890,11
|
|
20230726,120200,735298805,2890,2890,2890,2890,50
|
|
20230726,120100,735154305,2890,2890,2890,2890,1
|
|
20230726,120000,735151415,2890,2890,2890,2890,0
|
|
20230726,115900,735151415,2890,2895,2895,2890,88
|
|
20230726,115800,734896845,2890,2890,2890,2890,0
|
|
20230726,115700,734896845,2890,2890,2890,2890,400
|
|
20230726,115600,733740845,2890,2890,2890,2890,0
|
|
20230726,115500,733740845,2890,2890,2890,2890,100
|
|
20230726,115400,733451845,2900,2890,2900,2890,2988
|
|
20230726,115300,724815680,2885,2885,2885,2885,127
|
|
20230726,115200,724449285,2890,2890,2890,2890,60
|
|
20230726,115100,724275885,2890,2890,2890,2890,0
|
|
20230726,115000,724275885,2890,2900,2900,2890,2546
|
|
20230726,114900,716913940,2900,2900,2900,2900,200
|
|
20230726,114800,716333940,2900,2900,2900,2900,60
|
|
20230726,114700,716159940,2900,2900,2900,2900,692
|
|
20230726,114600,714153140,2900,2895,2900,2895,399
|
|
20230726,114500,712997885,2890,2890,2895,2890,15
|
|
20230726,114400,712954530,2890,2890,2890,2890,110
|
|
20230726,114300,712636630,2895,2895,2895,2895,10
|
|
20230726,114200,712607680,2895,2895,2895,2895,109
|
|
20230726,114100,712292125,2895,2895,2895,2895,337
|
|
20230726,114000,711316510,2895,2895,2895,2895,10
|
|
20230726,113900,711287560,2895,2895,2895,2895,10
|
|
20230726,113800,711258610,2895,2895,2895,2895,20
|
|
20230726,113700,711200710,2890,2895,2895,2890,9
|
|
20230726,113600,711174665,2890,2895,2895,2890,2542
|
|
20230726,113500,703828235,2895,2890,2895,2890,709
|
|
20230726,113400,701775685,2885,2885,2890,2885,1474
|
|
20230726,113300,697520800,2885,2885,2885,2885,10
|
|
20230726,113200,697491950,2885,2885,2885,2885,0
|
|
20230726,113100,697491950,2885,2885,2885,2885,0
|
|
20230726,113000,697491950,2885,2880,2885,2880,1361
|
|
20230726,112900,693571970,2880,2885,2885,2880,1090
|
|
20230726,112800,690428885,2890,2890,2890,2890,139
|
|
20230726,112700,690027175,2900,2900,2900,2900,1000
|
|
20230726,112600,687127175,2900,2900,2900,2900,0
|
|
20230726,112500,687127175,2900,2890,2900,2890,512
|
|
20230726,112400,685646995,2900,2900,2900,2890,650
|
|
20230726,112300,683765995,2900,2900,2900,2900,10
|
|
20230726,112200,683736995,2900,2900,2900,2900,0
|
|
20230726,112100,683736995,2900,2900,2900,2900,100
|
|
20230726,112000,683446995,2900,2900,2900,2900,0
|
|
20230726,111900,683446995,2900,2900,2900,2900,1298
|
|
20230726,111800,679682795,2885,2885,2885,2885,0
|
|
20230726,111700,679682795,2885,2885,2885,2885,0
|
|
20230726,111600,679682795,2885,2880,2885,2880,552
|
|
20230726,111500,678091270,2905,2905,2905,2905,1
|
|
20230726,111400,678088365,2905,2905,2905,2905,0
|
|
20230726,111300,678088365,2905,2870,2905,2870,2799
|
|
20230726,111200,669997175,2870,2870,2870,2870,800
|
|
20230726,111100,667701175,2870,2875,2875,2870,1036
|
|
20230726,111000,664724175,2875,2885,2885,2875,721
|
|
20230726,110900,662650715,2885,2880,2885,2875,580
|
|
20230726,110800,660982635,2880,2880,2880,2880,1017
|
|
20230726,110700,658053675,2885,2885,2885,2880,4250
|
|
20230726,110600,645807425,2885,2885,2885,2885,0
|
|
20230726,110500,645807425,2885,2885,2885,2885,1247
|
|
20230726,110400,642209830,2885,2885,2885,2880,1481
|
|
20230726,110300,637942145,2890,2895,2895,2890,559
|
|
20230726,110200,636326630,2900,2900,2900,2900,1
|
|
20230726,110100,636323730,2900,2895,2900,2895,395
|
|
20230726,110000,635178975,2885,2885,2885,2885,97
|
|
20230726,105900,634899130,2880,2875,2880,2875,6470
|
|
20230726,105800,616297790,2875,2875,2875,2875,0
|
|
20230726,105700,616297790,2875,2875,2875,2875,50
|
|
20230726,105600,616154040,2865,2875,2875,2865,1170
|
|
20230726,105500,612796430,2880,2880,2880,2880,1292
|
|
20230726,105400,609075470,2880,2880,2880,2880,1
|
|
20230726,105300,609072590,2870,2870,2870,2870,0
|
|
20230726,105200,609072590,2870,2870,2870,2870,200
|
|
20230726,105100,608498590,2870,2875,2875,2870,9000
|
|
20230726,105000,582661820,2890,2875,2890,2875,970
|
|
20230726,104900,579865300,2870,2855,2870,2855,488
|
|
20230726,104800,578464755,2860,2860,2860,2860,585
|
|
20230726,104700,576791655,2860,2860,2860,2860,546
|
|
20230726,104600,575230095,2870,2860,2870,2860,2346
|
|
20230726,104500,568498705,2860,2865,2865,2860,5745
|
|
20230726,104400,552066230,2870,2870,2870,2870,3324
|
|
20230726,104300,542526350,2870,2870,2870,2870,0
|
|
20230726,104200,542526350,2870,2880,2880,2870,969
|
|
20230726,104100,539744510,2880,2880,2880,2880,102
|
|
20230726,104000,539450750,2880,2880,2880,2880,127
|
|
20230726,103900,539084990,2890,2885,2890,2885,1000
|
|
20230726,103800,536197845,2890,2890,2890,2890,10
|
|
20230726,103700,536168945,2880,2880,2880,2880,350
|
|
20230726,103600,535160945,2880,2860,2880,2860,1260
|
|
20230726,103500,531537345,2860,2870,2880,2860,754
|
|
20230726,103400,529372750,2880,2875,2880,2870,2229
|
|
20230726,103300,522970205,2880,2880,2880,2875,4050
|
|
20230726,103200,511316205,2890,2890,2890,2890,97
|
|
20230726,103100,511035875,2890,2890,2890,2890,1967
|
|
20230726,103000,505351245,2890,2895,2895,2890,38
|
|
20230726,102900,505241410,2895,2895,2895,2895,50
|
|
20230726,102800,505096660,2880,2885,2890,2880,6505
|
|
20230726,102700,486318505,2885,2885,2885,2885,384
|
|
20230726,102600,485210665,2885,2885,2885,2880,2176
|
|
20230726,102500,478942905,2885,2885,2885,2885,3
|
|
20230726,102400,478934250,2880,2885,2885,2880,801
|
|
20230726,102300,476624405,2885,2885,2895,2885,1791
|
|
20230726,102200,471449815,2885,2895,2895,2885,3292
|
|
20230726,102100,461930115,2900,2900,2900,2900,1762
|
|
20230726,102000,456820315,2900,2900,2900,2900,1200
|
|
20230726,101900,453340315,2900,2900,2900,2900,1541
|
|
20230726,101800,448871415,2900,2895,2900,2895,320
|
|
20230726,101700,447943915,2895,2895,2895,2895,0
|
|
20230726,101600,447943915,2895,2900,2900,2895,1652
|
|
20230726,101500,443154115,2900,2900,2900,2900,325
|
|
20230726,101400,442211615,2905,2905,2905,2905,725
|
|
20230726,101300,440105490,2900,2905,2905,2900,521
|
|
20230726,101200,438594565,2905,2905,2905,2905,1895
|
|
20230726,101100,433089590,2915,2905,2915,2905,986
|
|
20230726,101000,430216150,2915,2915,2915,2915,344
|
|
20230726,100900,429213390,2905,2905,2905,2905,75
|
|
20230726,100800,428995515,2915,2925,2925,2915,372
|
|
20230726,100700,427911125,2930,2925,2930,2925,300
|
|
20230726,100600,427032865,2930,2920,2930,2915,862
|
|
20230726,100500,424511960,2920,2905,2920,2905,4820
|
|
20230726,100400,410484630,2915,2900,2915,2900,492
|
|
20230726,100300,409056540,2900,2910,2915,2900,16351
|
|
20230726,100200,361600010,2910,2910,2910,2910,2207
|
|
20230726,100100,355177640,2910,2910,2910,2910,110
|
|
20230726,100000,354857540,2910,2915,2915,2910,3631
|
|
20230726,095900,344284705,2915,2920,2920,2915,2100
|
|
20230726,095800,338160090,2920,2925,2925,2920,1407
|
|
20230726,095700,334044725,2930,2930,2930,2930,0
|
|
20230726,095600,334044725,2930,2930,2930,2930,129
|
|
20230726,095500,333666755,2930,2935,2935,2930,112
|
|
20230726,095400,333338590,2935,2935,2935,2935,360
|
|
20230726,095300,332281990,2935,2930,2935,2930,320
|
|
20230726,095200,331343295,2935,2935,2935,2935,0
|
|
20230726,095100,331343295,2935,2935,2935,2935,0
|
|
20230726,095000,331343295,2935,2940,2940,2935,501
|
|
20230726,094900,329870360,2925,2925,2925,2925,0
|
|
20230726,094800,329870360,2925,2940,2940,2925,8016
|
|
20230726,094700,306402785,2935,2935,2935,2930,184
|
|
20230726,094600,305862750,2935,2935,2935,2935,4
|
|
20230726,094500,305851010,2930,2930,2930,2930,0
|
|
20230726,094400,305851010,2930,2930,2930,2930,740
|
|
20230726,094300,303682810,2930,2930,2930,2930,500
|
|
20230726,094200,302217810,2930,2930,2930,2930,1
|
|
20230726,094100,302214880,2925,2925,2925,2925,768
|
|
20230726,094000,299968480,2930,2930,2930,2930,0
|
|
20230726,093900,299968480,2930,2930,2935,2930,1226
|
|
20230726,093800,296375170,2930,2915,2930,2915,3002
|
|
20230726,093700,287624310,2925,2920,2925,2915,3757
|
|
20230726,093600,276651060,2925,2915,2925,2915,889
|
|
20230726,093500,274057175,2915,2925,2925,2915,90
|
|
20230726,093400,273794800,2915,2920,2920,2915,451
|
|
20230726,093300,272478505,2915,2925,2925,2915,621
|
|
20230726,093200,270666075,2925,2920,2925,2920,5010
|
|
20230726,093100,256036825,2920,2930,2930,2920,3446
|
|
20230726,093000,245954895,2930,2930,2930,2930,0
|
|
20230726,092900,245954895,2930,2930,2930,2930,2298
|
|
20230726,092800,239221755,2930,2930,2935,2930,1086
|
|
20230726,092700,236039015,2935,2935,2935,2935,1056
|
|
20230726,092600,232939655,2935,2935,2940,2935,558
|
|
20230726,092500,231301700,2940,2940,2970,2940,851
|
|
20230726,092400,228792160,2930,2940,2940,2930,6633
|
|
20230726,092300,209355740,2930,2950,2950,2930,9097
|
|
20230726,092200,182622190,2945,2950,2950,2945,6511
|
|
20230726,092100,163425980,2950,2950,2950,2950,1449
|
|
20230726,092000,159151430,2950,2950,2950,2950,2252
|
|
20230726,091900,152508030,2980,2960,2980,2950,1296
|
|
20230726,091800,148678820,2960,2960,2985,2960,2074
|
|
20230726,091700,142539755,2985,2960,2985,2960,817
|
|
20230726,091600,140120185,2960,2950,2960,2950,3527
|
|
20230726,091500,129680295,2950,2955,2960,2950,5917
|
|
20230726,091400,112194725,2960,2970,2970,2960,1091
|
|
20230726,091300,108962805,2975,2970,2975,2970,3007
|
|
20230726,091200,100027015,2965,2965,2965,2965,800
|
|
20230726,091100,97655015,2965,2965,2965,2960,1207
|
|
20230726,091000,94079385,2965,2980,2980,2965,6769
|
|
20230726,090900,73953235,2980,2980,2980,2980,1651
|
|
20230726,090800,69033255,2980,2985,2985,2980,2165
|
|
20230726,090700,62571555,2985,2985,2985,2985,566
|
|
20230726,090600,60882045,2990,3000,3000,2990,9959
|
|
20230726,090500,31017545,3000,3000,3000,3000,105
|
|
20230726,090400,30702545,3000,3005,3005,3000,2292
|
|
20230726,090300,23816545,3010,3010,3010,3010,685
|
|
20230726,090200,21754695,3015,3015,3015,3015,500
|
|
20230726,090100,20247195,3010,3020,3020,3010,151
|
|
20230726,090000,19791675,3015,3000,3015,3000,6597
|