646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194300,3128574665,4800,4800,4800,4800,7642
|
|
20230726,194200,3128574665,4800,4800,4800,4800,0
|
|
20230726,194100,3128574665,4800,4800,4800,4800,0
|
|
20230726,194000,3128574665,4800,4800,4800,4800,0
|
|
20230726,193900,3128574665,4800,4800,4800,4800,0
|
|
20230726,193800,3128574665,4800,4800,4800,4800,0
|
|
20230726,193700,3128574665,4800,4800,4800,4800,0
|
|
20230726,193600,3128574665,4800,4800,4800,4800,0
|
|
20230726,193500,3128574665,4800,4800,4800,4800,0
|
|
20230726,193400,3128574665,4800,4800,4800,4800,0
|
|
20230726,193300,3128574665,4800,4800,4800,4800,0
|
|
20230726,193200,3128574665,4800,4800,4800,4800,0
|
|
20230726,193100,3128574665,4800,4800,4800,4800,0
|
|
20230726,193000,3128574665,4800,4800,4800,4800,0
|
|
20230726,192900,3128574665,4800,4800,4800,4800,0
|
|
20230726,192800,3128574665,4800,4800,4800,4800,0
|
|
20230726,192700,3128574665,4800,4800,4800,4800,0
|
|
20230726,192600,3128574665,4800,4800,4800,4800,0
|
|
20230726,192500,3128574665,4800,4800,4800,4800,0
|
|
20230726,192400,3128574665,4800,4800,4800,4800,0
|
|
20230726,192300,3128574665,4800,4800,4800,4800,0
|
|
20230726,192200,3128574665,4800,4800,4800,4800,0
|
|
20230726,192100,3128574665,4800,4800,4800,4800,0
|
|
20230726,192000,3128574665,4800,4800,4800,4800,0
|
|
20230726,191900,3128574665,4800,4800,4800,4800,0
|
|
20230726,191800,3128574665,4800,4800,4800,4800,0
|
|
20230726,191700,3128574665,4800,4800,4800,4800,0
|
|
20230726,191600,3128574665,4800,4800,4800,4800,0
|
|
20230726,191500,3128574665,4800,4800,4800,4800,0
|
|
20230726,191400,3128574665,4800,4800,4800,4800,0
|
|
20230726,191300,3128574665,4800,4800,4800,4800,7642
|
|
20230726,191200,3128574665,4800,4800,4800,4800,0
|
|
20230726,191100,3128574665,4800,4800,4800,4800,0
|
|
20230726,191000,3128574665,4800,4800,4800,4800,0
|
|
20230726,190900,3128574665,4800,4800,4800,4800,0
|
|
20230726,190800,3128574665,4800,4800,4800,4800,0
|
|
20230726,190700,3128574665,4800,4800,4800,4800,0
|
|
20230726,190600,3128574665,4800,4800,4800,4800,0
|
|
20230726,190500,3128574665,4800,4800,4800,4800,0
|
|
20230726,190400,3128574665,4800,4800,4800,4800,0
|
|
20230726,190300,3128574665,4800,4800,4800,4800,0
|
|
20230726,190200,3128574665,4800,4800,4800,4800,0
|
|
20230726,190100,3128574665,4800,4800,4800,4800,0
|
|
20230726,190000,3128574665,4800,4800,4800,4800,0
|
|
20230726,185900,3128574665,4800,4800,4800,4800,0
|
|
20230726,185800,3128574665,4800,4800,4800,4800,0
|
|
20230726,185700,3128574665,4800,4800,4800,4800,0
|
|
20230726,185600,3128574665,4800,4800,4800,4800,0
|
|
20230726,185500,3128574665,4800,4800,4800,4800,0
|
|
20230726,185400,3128574665,4800,4800,4800,4800,0
|
|
20230726,185300,3128574665,4800,4800,4800,4800,0
|
|
20230726,185200,3128574665,4800,4800,4800,4800,0
|
|
20230726,185100,3128574665,4800,4800,4800,4800,0
|
|
20230726,185000,3128574665,4800,4800,4800,4800,0
|
|
20230726,184900,3128574665,4800,4800,4800,4800,0
|
|
20230726,184800,3128574665,4800,4800,4800,4800,0
|
|
20230726,184700,3128574665,4800,4800,4800,4800,0
|
|
20230726,184600,3128574665,4800,4800,4800,4800,0
|
|
20230726,184500,3128574665,4800,4800,4800,4800,0
|
|
20230726,184400,3128574665,4800,4800,4800,4800,0
|
|
20230726,184300,3128574665,4800,4800,4800,4800,7642
|
|
20230726,184200,3128574665,4800,4800,4800,4800,0
|
|
20230726,184100,3128574665,4800,4800,4800,4800,0
|
|
20230726,184000,3128574665,4800,4800,4800,4800,0
|
|
20230726,183900,3128574665,4800,4800,4800,4800,0
|
|
20230726,183800,3128574665,4800,4800,4800,4800,0
|
|
20230726,183700,3128574665,4800,4800,4800,4800,0
|
|
20230726,183600,3128574665,4800,4800,4800,4800,0
|
|
20230726,183500,3128574665,4800,4800,4800,4800,0
|
|
20230726,183400,3128574665,4800,4800,4800,4800,0
|
|
20230726,183300,3128574665,4800,4800,4800,4800,0
|
|
20230726,183200,3128574665,4800,4800,4800,4800,0
|
|
20230726,183100,3128574665,4800,4800,4800,4800,0
|
|
20230726,183000,3128574665,4800,4800,4800,4800,0
|
|
20230726,182900,3128574665,4800,4800,4800,4800,0
|
|
20230726,182800,3128574665,4800,4800,4800,4800,0
|
|
20230726,182700,3128574665,4800,4800,4800,4800,0
|
|
20230726,182600,3128574665,4800,4800,4800,4800,0
|
|
20230726,182500,3128574665,4800,4800,4800,4800,0
|
|
20230726,182400,3128574665,4800,4800,4800,4800,0
|
|
20230726,182300,3128574665,4800,4800,4800,4800,0
|
|
20230726,182200,3128574665,4800,4800,4800,4800,0
|
|
20230726,182100,3128574665,4800,4800,4800,4800,0
|
|
20230726,182000,3128574665,4800,4800,4800,4800,0
|
|
20230726,181900,3128574665,4800,4800,4800,4800,0
|
|
20230726,181800,3128574665,4800,4800,4800,4800,0
|
|
20230726,181700,3128574665,4800,4800,4800,4800,0
|
|
20230726,181600,3128574665,4800,4800,4800,4800,0
|
|
20230726,181500,3128574665,4800,4800,4800,4800,0
|
|
20230726,181400,3128574665,4800,4800,4800,4800,0
|
|
20230726,181300,3128574665,4800,4800,4800,4800,7642
|
|
20230726,181200,3128574665,4800,4800,4800,4800,0
|
|
20230726,181100,3128574665,4800,4800,4800,4800,0
|
|
20230726,181000,3128574665,4800,4800,4800,4800,0
|
|
20230726,180900,3128574665,4800,4800,4800,4800,0
|
|
20230726,180800,3128574665,4800,4800,4800,4800,0
|
|
20230726,180700,3128574665,4800,4800,4800,4800,0
|
|
20230726,180600,3128574665,4800,4800,4800,4800,0
|
|
20230726,180500,3128574665,4800,4800,4800,4800,0
|
|
20230726,180400,3128574665,4800,4800,4800,4800,0
|
|
20230726,180300,3128574665,4800,4800,4800,4800,0
|
|
20230726,180200,3128574665,4800,4800,4800,4800,0
|
|
20230726,180100,3128574665,4800,4800,4800,4800,0
|
|
20230726,180000,3128574665,4800,4800,4800,4800,0
|
|
20230726,175900,3128574665,4800,4800,4800,4800,0
|
|
20230726,175800,3128574665,4800,4800,4800,4800,0
|
|
20230726,175700,3128574665,4800,4800,4800,4800,0
|
|
20230726,175600,3128574665,4800,4800,4800,4800,0
|
|
20230726,175500,3128574665,4800,4800,4800,4800,0
|
|
20230726,175400,3128574665,4800,4800,4800,4800,0
|
|
20230726,175300,3128574665,4800,4800,4800,4800,0
|
|
20230726,175200,3128574665,4800,4800,4800,4800,0
|
|
20230726,175100,3128574665,4800,4800,4800,4800,0
|
|
20230726,175000,3128574665,4800,4800,4800,4800,0
|
|
20230726,174900,3128574665,4800,4800,4800,4800,0
|
|
20230726,174800,3128574665,4800,4800,4800,4800,0
|
|
20230726,174700,3128574665,4800,4800,4800,4800,0
|
|
20230726,174600,3128574665,4800,4800,4800,4800,0
|
|
20230726,174500,3128574665,4800,4800,4800,4800,0
|
|
20230726,174400,3128574665,4800,4800,4800,4800,0
|
|
20230726,174300,3128574665,4800,4800,4800,4800,7642
|
|
20230726,174200,3128574665,4800,4800,4800,4800,0
|
|
20230726,174100,3128574665,4800,4800,4800,4800,0
|
|
20230726,174000,3128574665,4800,4800,4800,4800,0
|
|
20230726,173900,3128574665,4800,4800,4800,4800,0
|
|
20230726,173800,3128574665,4800,4800,4800,4800,0
|
|
20230726,173700,3128574665,4800,4800,4800,4800,0
|
|
20230726,173600,3128574665,4800,4800,4800,4800,0
|
|
20230726,173500,3128574665,4800,4800,4800,4800,0
|
|
20230726,173400,3128574665,4800,4800,4800,4800,0
|
|
20230726,173300,3128574665,4800,4800,4800,4800,0
|
|
20230726,173200,3128574665,4800,4800,4800,4800,0
|
|
20230726,173100,3128574665,4800,4800,4800,4800,0
|
|
20230726,173000,3128574665,4800,4800,4800,4800,0
|
|
20230726,172900,3128574665,4800,4800,4800,4800,0
|
|
20230726,172800,3128574665,4800,4800,4800,4800,0
|
|
20230726,172700,3128574665,4800,4800,4800,4800,0
|
|
20230726,172600,3128574665,4800,4800,4800,4800,0
|
|
20230726,172500,3128574665,4800,4800,4800,4800,0
|
|
20230726,172400,3128574665,4800,4800,4800,4800,0
|
|
20230726,172300,3128574665,4800,4800,4800,4800,0
|
|
20230726,172200,3128574665,4800,4800,4800,4800,0
|
|
20230726,172100,3128574665,4800,4800,4800,4800,0
|
|
20230726,172000,3128574665,4800,4800,4800,4800,0
|
|
20230726,171900,3128574665,4800,4800,4800,4800,0
|
|
20230726,171800,3128574665,4800,4800,4800,4800,0
|
|
20230726,171700,3128574665,4800,4800,4800,4800,0
|
|
20230726,171600,3128574665,4800,4800,4800,4800,0
|
|
20230726,171500,3128574665,4800,4800,4800,4800,0
|
|
20230726,171400,3128574665,4800,4800,4800,4800,0
|
|
20230726,171300,3128574665,4800,4800,4800,4800,7642
|
|
20230726,171200,3128574665,4800,4800,4800,4800,0
|
|
20230726,171100,3128574665,4800,4800,4800,4800,0
|
|
20230726,171000,3128574665,4800,4800,4800,4800,0
|
|
20230726,170900,3128574665,4800,4800,4800,4800,0
|
|
20230726,170800,3128574665,4800,4800,4800,4800,0
|
|
20230726,170700,3128574665,4800,4800,4800,4800,0
|
|
20230726,170600,3128574665,4800,4800,4800,4800,0
|
|
20230726,170500,3128574665,4800,4800,4800,4800,0
|
|
20230726,170400,3128574665,4800,4800,4800,4800,0
|
|
20230726,170300,3128574665,4800,4800,4800,4800,0
|
|
20230726,170200,3128574665,4800,4800,4800,4800,0
|
|
20230726,170100,3128574665,4800,4800,4800,4800,0
|
|
20230726,170000,3128574665,4800,4800,4800,4800,0
|
|
20230726,165900,3128574665,4800,4800,4800,4800,0
|
|
20230726,165800,3128574665,4800,4800,4800,4800,0
|
|
20230726,165700,3128574665,4800,4800,4800,4800,0
|
|
20230726,165600,3128574665,4800,4800,4800,4800,0
|
|
20230726,165500,3128574665,4800,4800,4800,4800,0
|
|
20230726,165400,3128574665,4800,4800,4800,4800,0
|
|
20230726,165300,3128574665,4800,4800,4800,4800,0
|
|
20230726,165200,3128574665,4800,4800,4800,4800,0
|
|
20230726,165100,3128574665,4800,4800,4800,4800,0
|
|
20230726,165000,3128574665,4800,4800,4800,4800,0
|
|
20230726,164900,3128574665,4800,4800,4800,4800,0
|
|
20230726,164800,3128574665,4800,4800,4800,4800,0
|
|
20230726,164700,3128574665,4800,4800,4800,4800,0
|
|
20230726,164600,3128574665,4800,4800,4800,4800,0
|
|
20230726,164500,3128574665,4800,4800,4800,4800,0
|
|
20230726,164400,3128574665,4800,4800,4800,4800,0
|
|
20230726,164300,3128574665,4800,4800,4800,4800,7642
|
|
20230726,164200,3128574665,4800,4800,4800,4800,0
|
|
20230726,164100,3128574665,4800,4800,4800,4800,0
|
|
20230726,164000,3128574665,4800,4800,4800,4800,0
|
|
20230726,163900,3128574665,4800,4800,4800,4800,0
|
|
20230726,163800,3128574665,4800,4800,4800,4800,0
|
|
20230726,163700,3128574665,4800,4800,4800,4800,0
|
|
20230726,163600,3128574665,4800,4800,4800,4800,0
|
|
20230726,163500,3128574665,4800,4800,4800,4800,0
|
|
20230726,163400,3128574665,4800,4800,4800,4800,0
|
|
20230726,163300,3128574665,4800,4800,4800,4800,0
|
|
20230726,163200,3128574665,4800,4800,4800,4800,0
|
|
20230726,163100,3128574665,4800,4800,4800,4800,0
|
|
20230726,163000,3128574665,4800,4800,4800,4800,0
|
|
20230726,162900,3128574665,4800,4800,4800,4800,0
|
|
20230726,162800,3128574665,4800,4800,4800,4800,0
|
|
20230726,162700,3128574665,4800,4800,4800,4800,0
|
|
20230726,162600,3128574665,4800,4800,4800,4800,0
|
|
20230726,162500,3128574665,4800,4800,4800,4800,0
|
|
20230726,162400,3128574665,4800,4800,4800,4800,0
|
|
20230726,162300,3128574665,4800,4800,4800,4800,0
|
|
20230726,162200,3128574665,4800,4800,4800,4800,0
|
|
20230726,162100,3128574665,4800,4800,4800,4800,0
|
|
20230726,162000,3128574665,4800,4800,4800,4800,0
|
|
20230726,161900,3128574665,4800,4800,4800,4800,0
|
|
20230726,161800,3128574665,4800,4800,4800,4800,0
|
|
20230726,161700,3128574665,4800,4800,4800,4800,0
|
|
20230726,161600,3128574665,4800,4800,4800,4800,0
|
|
20230726,161500,3128574665,4800,4800,4800,4800,0
|
|
20230726,161400,3128574665,4800,4800,4800,4800,0
|
|
20230726,161300,3128574665,4800,4800,4800,4800,7642
|
|
20230726,161200,3128574665,4800,4800,4800,4800,0
|
|
20230726,161100,3128574665,4800,4800,4800,4800,0
|
|
20230726,161000,3128574665,4800,4800,4800,4800,0
|
|
20230726,160900,3128574665,4800,4800,4800,4800,0
|
|
20230726,160800,3128574665,4800,4800,4800,4800,0
|
|
20230726,160700,3128574665,4800,4800,4800,4800,0
|
|
20230726,160600,3128574665,4800,4800,4800,4800,0
|
|
20230726,160500,3128574665,4800,4800,4800,4800,0
|
|
20230726,160400,3128574665,4800,4800,4800,4800,0
|
|
20230726,160300,3128574665,4800,4800,4800,4800,0
|
|
20230726,160200,3128574665,4800,4800,4800,4800,0
|
|
20230726,160100,3128574665,4800,4800,4800,4800,0
|
|
20230726,160000,3128574665,4800,4800,4800,4800,0
|
|
20230726,155900,3128574665,4800,4800,4800,4800,0
|
|
20230726,155800,3128574665,4800,4800,4800,4800,0
|
|
20230726,155700,3128574665,4800,4800,4800,4800,0
|
|
20230726,155600,3128574665,4800,4800,4800,4800,0
|
|
20230726,155500,3128574665,4800,4800,4800,4800,0
|
|
20230726,155400,3128574665,4800,4800,4800,4800,0
|
|
20230726,155300,3128574665,4800,4800,4800,4800,0
|
|
20230726,155200,3128574665,4800,4800,4800,4800,0
|
|
20230726,155100,3128574665,4800,4800,4800,4800,0
|
|
20230726,155000,3128574665,4800,4800,4800,4800,0
|
|
20230726,154900,3128574665,4800,4800,4800,4800,0
|
|
20230726,154800,3128574665,4800,4800,4800,4800,0
|
|
20230726,154700,3128574665,4800,4800,4800,4800,0
|
|
20230726,154600,3128574665,4800,4800,4800,4800,0
|
|
20230726,154500,3128574665,4800,4800,4800,4800,0
|
|
20230726,154400,3128574665,4800,4800,4800,4800,0
|
|
20230726,154300,3128574665,4800,4800,4800,4800,7642
|
|
20230726,154200,3128574665,4800,4800,4800,4800,0
|
|
20230726,154100,3128574665,4800,4800,4800,4800,0
|
|
20230726,154000,3128574665,4800,4800,4800,4800,0
|
|
20230726,153900,3128574665,4800,4800,4800,4800,0
|
|
20230726,153800,3128574665,4800,4800,4800,4800,0
|
|
20230726,153700,3128574665,4800,4800,4800,4800,0
|
|
20230726,153600,3128574665,4800,4800,4800,4800,0
|
|
20230726,153500,3128574665,4800,4800,4800,4800,0
|
|
20230726,153400,3128574665,4800,4800,4800,4800,0
|
|
20230726,153300,3128574665,4800,4800,4800,4800,0
|
|
20230726,153200,3128574665,4800,4800,4800,4800,0
|
|
20230726,153100,3128574665,4800,4800,4800,4800,0
|
|
20230726,153000,3128574665,4800,4800,4800,4800,7642
|
|
20230726,152900,3091893065,4800,4800,4800,4800,0
|
|
20230726,152800,3091893065,4800,4800,4800,4800,0
|
|
20230726,152700,3091893065,4800,4800,4800,4800,0
|
|
20230726,152600,3091893065,4800,4800,4800,4800,0
|
|
20230726,152500,3091893065,4800,4800,4800,4800,0
|
|
20230726,152400,3091893065,4800,4800,4800,4800,0
|
|
20230726,152300,3091893065,4800,4800,4800,4800,0
|
|
20230726,152200,3091893065,4800,4800,4800,4800,0
|
|
20230726,152100,3091893065,4800,4800,4800,4800,0
|
|
20230726,152000,3091893065,4800,4800,4800,4800,0
|
|
20230726,151900,3091893065,4800,4790,4810,4780,1318
|
|
20230726,151800,3085580890,4800,4785,4800,4765,2116
|
|
20230726,151700,3075450980,4785,4780,4785,4760,1856
|
|
20230726,151600,3066583990,4780,4770,4780,4765,1556
|
|
20230726,151500,3059162485,4775,4770,4775,4770,2
|
|
20230726,151400,3059152940,4780,4775,4780,4770,2445
|
|
20230726,151300,3047484640,4780,4765,4780,4765,1139
|
|
20230726,151200,3042051380,4770,4770,4770,4755,2488
|
|
20230726,151100,3030212940,4770,4765,4770,4760,214
|
|
20230726,151000,3029192795,4775,4775,4775,4770,33
|
|
20230726,150900,3029035375,4770,4770,4775,4760,1115
|
|
20230726,150800,3023724760,4770,4770,4770,4770,29
|
|
20230726,150700,3023586430,4770,4750,4770,4750,1490
|
|
20230726,150600,3016499350,4750,4755,4760,4750,1446
|
|
20230726,150500,3009626310,4755,4745,4755,4745,115
|
|
20230726,150400,3009080145,4745,4755,4755,4735,2123
|
|
20230726,150300,2999007325,4740,4745,4755,4740,532
|
|
20230726,150200,2996485135,4745,4750,4750,4745,317
|
|
20230726,150100,2994980280,4755,4765,4770,4750,1406
|
|
20230726,150000,2988299155,4775,4755,4775,4755,3029
|
|
20230726,145900,2973860210,4755,4755,4755,4755,32
|
|
20230726,145800,2973708050,4755,4760,4760,4755,158
|
|
20230726,145700,2972956510,4760,4765,4765,4760,53
|
|
20230726,145600,2972704225,4765,4765,4765,4750,460
|
|
20230726,145500,2970516440,4770,4765,4770,4755,1060
|
|
20230726,145400,2965473940,4770,4770,4770,4770,0
|
|
20230726,145300,2965473940,4770,4770,4775,4770,2043
|
|
20230726,145200,2955728820,4770,4770,4770,4770,50
|
|
20230726,145100,2955490320,4770,4765,4775,4765,238
|
|
20230726,145000,2954355285,4770,4765,4770,4755,136
|
|
20230726,144900,2953708140,4770,4765,4770,4765,5
|
|
20230726,144800,2953684305,4770,4770,4780,4770,135
|
|
20230726,144700,2953039980,4775,4760,4780,4755,4165
|
|
20230726,144600,2933210865,4760,4760,4765,4760,589
|
|
20230726,144500,2930407220,4760,4760,4760,4730,1279
|
|
20230726,144400,2924338775,4750,4760,4765,4750,1175
|
|
20230726,144300,2918755000,4765,4765,4765,4765,9
|
|
20230726,144200,2918712115,4770,4795,4795,4770,468
|
|
20230726,144100,2916477255,4800,4795,4805,4780,1101
|
|
20230726,144000,2911194375,4795,4770,4795,4765,1032
|
|
20230726,143900,2906253360,4775,4770,4785,4760,1334
|
|
20230726,143800,2899885045,4770,4760,4775,4755,2142
|
|
20230726,143700,2889662815,4765,4765,4765,4765,249
|
|
20230726,143600,2888476330,4765,4760,4765,4760,161
|
|
20230726,143500,2887709215,4770,4760,4770,4760,174
|
|
20230726,143400,2886880465,4760,4755,4760,4755,258
|
|
20230726,143300,2885652535,4760,4760,4765,4760,134
|
|
20230726,143200,2885014185,4760,4765,4770,4760,1016
|
|
20230726,143100,2880173045,4765,4765,4765,4765,100
|
|
20230726,143000,2879696545,4770,4740,4780,4740,4031
|
|
20230726,142900,2860499640,4745,4745,4745,4745,283
|
|
20230726,142800,2859156805,4745,4745,4745,4745,631
|
|
20230726,142700,2856162710,4740,4740,4745,4730,328
|
|
20230726,142600,2854608820,4740,4730,4740,4730,22
|
|
20230726,142500,2854504730,4730,4725,4730,4720,11
|
|
20230726,142400,2854452795,4730,4735,4740,4730,207
|
|
20230726,142300,2853473280,4740,4740,4740,4740,0
|
|
20230726,142200,2853473280,4740,4730,4740,4720,129
|
|
20230726,142100,2852864280,4730,4725,4730,4685,577
|
|
20230726,142000,2850148230,4730,4725,4740,4725,2519
|
|
20230726,141900,2838231890,4730,4735,4735,4730,36
|
|
20230726,141800,2838061495,4740,4740,4740,4740,11
|
|
20230726,141700,2838009355,4745,4735,4745,4730,2167
|
|
20230726,141600,2827755765,4740,4705,4740,4705,4796
|
|
20230726,141500,2805120760,4705,4705,4705,4700,549
|
|
20230726,141400,2802539750,4685,4705,4705,4685,3181
|
|
20230726,141300,2787631130,4705,4705,4705,4705,15
|
|
20230726,141200,2787560555,4705,4695,4705,4695,1451
|
|
20230726,141100,2780742105,4700,4700,4710,4695,721
|
|
20230726,141000,2777353640,4695,4705,4705,4675,5852
|
|
20230726,140900,2749934695,4705,4710,4710,4705,78
|
|
20230726,140800,2749567655,4710,4720,4720,4710,67
|
|
20230726,140700,2749251435,4705,4720,4720,4705,1043
|
|
20230726,140600,2744343470,4720,4710,4725,4700,1065
|
|
20230726,140500,2739336805,4710,4720,4730,4710,2318
|
|
20230726,140400,2728416750,4720,4720,4720,4710,1911
|
|
20230726,140300,2719415065,4730,4710,4730,4700,3515
|
|
20230726,140200,2702890925,4700,4720,4725,4700,822
|
|
20230726,140100,2699020845,4720,4710,4720,4700,5106
|
|
20230726,140000,2674980935,4710,4710,4710,4700,2173
|
|
20230726,135900,2664759285,4720,4720,4740,4710,2146
|
|
20230726,135800,2654623065,4725,4735,4740,4725,1055
|
|
20230726,135700,2649623820,4735,4705,4735,4700,1729
|
|
20230726,135600,2641487130,4710,4725,4725,4710,982
|
|
20230726,135500,2636856010,4740,4725,4740,4725,681
|
|
20230726,135400,2633631930,4740,4735,4740,4735,1218
|
|
20230726,135300,2627864695,4740,4725,4740,4720,1697
|
|
20230726,135200,2619847465,4725,4735,4745,4725,272
|
|
20230726,135100,2618561085,4745,4740,4745,4740,1138
|
|
20230726,135000,2613161375,4740,4735,4740,4735,108
|
|
20230726,134900,2612649990,4740,4745,4750,4730,207
|
|
20230726,134800,2611669700,4730,4740,4745,4730,543
|
|
20230726,134700,2609100590,4750,4750,4750,4750,100
|
|
20230726,134600,2608625590,4750,4750,4750,4720,1112
|
|
20230726,134500,2603350320,4745,4755,4755,4745,42
|
|
20230726,134400,2603151020,4750,4755,4755,4745,327
|
|
20230726,134300,2601597750,4755,4750,4755,4720,5
|
|
20230726,134200,2601574025,4725,4740,4745,4710,1014
|
|
20230726,134100,2596783550,4740,4730,4740,4730,584
|
|
20230726,134000,2594020370,4730,4750,4750,4725,1304
|
|
20230726,133900,2587839125,4750,4760,4765,4750,886
|
|
20230726,133800,2583623585,4755,4760,4760,4755,73
|
|
20230726,133700,2583276210,4765,4755,4765,4755,207
|
|
20230726,133600,2582291915,4755,4755,4760,4755,110
|
|
20230726,133500,2581768845,4755,4770,4770,4755,16
|
|
20230726,133400,2581692750,4755,4760,4770,4755,68
|
|
20230726,133300,2581369310,4770,4785,4790,4770,288
|
|
20230726,133200,2579991265,4785,4790,4790,4765,207
|
|
20230726,133100,2579000060,4770,4780,4785,4770,64
|
|
20230726,133000,2578694545,4780,4775,4785,4770,95
|
|
20230726,132900,2578241085,4790,4760,4790,4760,452
|
|
20230726,132800,2576077065,4755,4760,4760,4710,3108
|
|
20230726,132700,2561367290,4760,4785,4785,4760,939
|
|
20230726,132600,2556891430,4805,4790,4805,4790,905
|
|
20230726,132500,2552556465,4805,4815,4815,4795,158
|
|
20230726,132400,2551796865,4815,4785,4815,4775,1522
|
|
20230726,132300,2544496060,4775,4760,4775,4760,116
|
|
20230726,132200,2543942460,4790,4770,4800,4725,2830
|
|
20230726,132100,2530482340,4770,4795,4805,4770,1554
|
|
20230726,132000,2523053445,4800,4790,4815,4790,3295
|
|
20230726,131900,2507234010,4790,4745,4790,4745,3738
|
|
20230726,131800,2489438805,4745,4755,4755,4745,169
|
|
20230726,131700,2488636510,4760,4720,4765,4690,689
|
|
20230726,131600,2485384865,4720,4710,4720,4655,2217
|
|
20230726,131500,2474985180,4705,4680,4740,4680,5709
|
|
20230726,131400,2448172670,4630,4630,4630,4630,0
|
|
20230726,131300,2448172670,4630,4630,4630,4630,0
|
|
20230726,131200,2448172670,4630,4745,4760,4630,10001
|
|
20230726,131100,2401238125,4745,4780,4780,4690,5951
|
|
20230726,131000,2373204565,4755,4775,4780,4730,5205
|
|
20230726,130900,2348544630,4780,4770,4780,4750,1966
|
|
20230726,130800,2339195845,4760,4775,4775,4760,567
|
|
20230726,130700,2336496445,4760,4775,4775,4760,530
|
|
20230726,130600,2333973615,4760,4760,4760,4760,13
|
|
20230726,130500,2333911735,4760,4785,4790,4760,420
|
|
20230726,130400,2331908590,4770,4800,4800,4755,3839
|
|
20230726,130300,2313586395,4800,4785,4800,4760,721
|
|
20230726,130200,2310144805,4785,4780,4785,4760,1001
|
|
20230726,130100,2305374985,4785,4805,4805,4760,6538
|
|
20230726,130000,2274145610,4785,4805,4805,4785,109
|
|
20230726,125900,2273623915,4785,4800,4800,4785,2142
|
|
20230726,125800,2263364780,4800,4805,4805,4800,1048
|
|
20230726,125700,2258334140,4805,4805,4805,4805,420
|
|
20230726,125600,2256316040,4810,4815,4815,4810,578
|
|
20230726,125500,2253535495,4820,4820,4820,4820,113
|
|
20230726,125400,2252990835,4820,4820,4820,4820,3
|
|
20230726,125300,2252976375,4820,4815,4820,4815,65
|
|
20230726,125200,2252663350,4820,4820,4820,4820,33
|
|
20230726,125100,2252504290,4820,4820,4820,4815,582
|
|
20230726,125000,2249699295,4815,4815,4815,4815,160
|
|
20230726,124900,2248928895,4815,4810,4815,4800,6
|
|
20230726,124800,2248900065,4795,4810,4815,4795,703
|
|
20230726,124700,2245520440,4820,4800,4820,4800,3663
|
|
20230726,124600,2227932135,4795,4790,4795,4790,732
|
|
20230726,124500,2224425320,4790,4790,4795,4790,210
|
|
20230726,124400,2223418880,4790,4790,4790,4790,1977
|
|
20230726,124300,2213949050,4795,4795,4795,4795,73
|
|
20230726,124200,2213599015,4795,4790,4795,4790,246
|
|
20230726,124100,2212419675,4795,4795,4795,4795,531
|
|
20230726,124000,2209873530,4800,4800,4800,4800,402
|
|
20230726,123900,2207943930,4800,4800,4800,4800,102
|
|
20230726,123800,2207454330,4805,4795,4805,4795,1518
|
|
20230726,123700,2200165150,4795,4795,4805,4795,1205
|
|
20230726,123600,2194385210,4800,4800,4805,4795,826
|
|
20230726,123500,2190420470,4800,4800,4805,4790,454
|
|
20230726,123400,2188241245,4805,4795,4805,4790,979
|
|
20230726,123300,2183548245,4795,4800,4800,4790,3495
|
|
20230726,123200,2166790585,4800,4805,4805,4800,1948
|
|
20230726,123100,2157438820,4805,4825,4830,4805,3269
|
|
20230726,123000,2141670145,4830,4825,4830,4825,98
|
|
20230726,122900,2141197290,4830,4830,4830,4830,0
|
|
20230726,122800,2141197290,4830,4830,4830,4825,104
|
|
20230726,122700,2140694980,4830,4830,4830,4830,1
|
|
20230726,122600,2140690150,4805,4820,4825,4805,2254
|
|
20230726,122500,2129847890,4830,4830,4830,4830,1
|
|
20230726,122400,2129843060,4830,4845,4850,4800,20274
|
|
20230726,122300,2032329890,4845,4850,4850,4840,362
|
|
20230726,122200,2030576565,4845,4850,4850,4845,118
|
|
20230726,122100,2030004575,4850,4850,4850,4850,1
|
|
20230726,122000,2029999725,4850,4845,4850,4845,63
|
|
20230726,121900,2029694485,4845,4845,4845,4845,20
|
|
20230726,121800,2029597585,4850,4850,4850,4840,547
|
|
20230726,121700,2026949975,4845,4845,4845,4845,722
|
|
20230726,121600,2023451885,4845,4845,4845,4845,142
|
|
20230726,121500,2022763895,4845,4845,4845,4845,61
|
|
20230726,121400,2022468350,4845,4845,4845,4845,5
|
|
20230726,121300,2022444125,4830,4840,4845,4830,758
|
|
20230726,121200,2018782820,4845,4855,4855,4845,245
|
|
20230726,121100,2017595785,4845,4840,4845,4840,293
|
|
20230726,121000,2016176655,4840,4840,4840,4835,576
|
|
20230726,120900,2013389890,4845,4855,4855,4825,1405
|
|
20230726,120800,2006610690,4825,4860,4870,4825,828
|
|
20230726,120700,2002611790,4870,4860,4870,4860,156
|
|
20230726,120600,2001853620,4870,4870,4870,4870,10
|
|
20230726,120500,2001804920,4870,4870,4870,4870,1
|
|
20230726,120400,2001800050,4870,4870,4870,4870,20
|
|
20230726,120300,2001702650,4870,4870,4880,4825,3138
|
|
20230726,120200,1986513345,4870,4860,4870,4860,1481
|
|
20230726,120100,1979309140,4860,4850,4860,4850,51
|
|
20230726,120000,1979061780,4840,4860,4860,4840,1001
|
|
20230726,115900,1974215365,4855,4855,4865,4850,989
|
|
20230726,115800,1969416765,4845,4865,4865,4825,1235
|
|
20230726,115700,1963452635,4865,4850,4870,4825,3276
|
|
20230726,115600,1947589100,4850,4850,4875,4825,3242
|
|
20230726,115500,1931870525,4850,4855,4855,4850,272
|
|
20230726,115400,1930551320,4870,4870,4890,4820,4768
|
|
20230726,115300,1907483440,4830,4870,4880,4830,2310
|
|
20230726,115200,1896277305,4870,4870,4880,4870,778
|
|
20230726,115100,1892488335,4880,4865,4880,4865,1268
|
|
20230726,115000,1886314050,4875,4880,4880,4830,2303
|
|
20230726,114900,1875145165,4835,4855,4890,4825,3253
|
|
20230726,114800,1859372210,4875,4860,4875,4845,1254
|
|
20230726,114700,1853287640,4880,4880,4880,4880,36
|
|
20230726,114600,1853111960,4850,4890,4890,4850,2000
|
|
20230726,114500,1843383450,4910,4910,4910,4910,21
|
|
20230726,114400,1843280340,4910,4900,4910,4900,442
|
|
20230726,114300,1841113570,4905,4910,4915,4820,2962
|
|
20230726,114200,1826707175,4910,4910,4915,4840,3249
|
|
20230726,114100,1810793455,4910,4905,4910,4830,1016
|
|
20230726,114000,1805852705,4910,4910,4910,4910,11
|
|
20230726,113900,1805798695,4910,4910,4910,4910,19
|
|
20230726,113800,1805705405,4920,4905,4920,4905,367
|
|
20230726,113700,1803903035,4905,4905,4905,4905,250
|
|
20230726,113600,1802676785,4905,4910,4910,4835,1364
|
|
20230726,113500,1796023560,4905,4910,4915,4905,64
|
|
20230726,113400,1795709300,4910,4910,4910,4880,2154
|
|
20230726,113300,1785161370,4910,4910,4910,4910,176
|
|
20230726,113200,1784297210,4915,4915,4920,4880,1525
|
|
20230726,113100,1776832045,4915,4920,4920,4915,680
|
|
20230726,113000,1773486495,4920,4920,4925,4860,1791
|
|
20230726,112900,1764711795,4885,4910,4925,4880,142
|
|
20230726,112800,1764018495,4925,4910,4925,4880,1051
|
|
20230726,112700,1758885420,4930,4920,4930,4915,553
|
|
20230726,112600,1756163320,4920,4930,4935,4920,1005
|
|
20230726,112500,1751208690,4935,4930,4935,4930,1297
|
|
20230726,112400,1744814475,4930,4935,4935,4930,180
|
|
20230726,112300,1743926205,4935,4920,4940,4895,4763
|
|
20230726,112200,1720442470,4920,4905,4920,4905,834
|
|
20230726,112100,1716351685,4905,4875,4905,4875,1108
|
|
20230726,112000,1710917815,4900,4905,4920,4900,2250
|
|
20230726,111900,1699861160,4905,4900,4905,4810,4072
|
|
20230726,111800,1680099380,4900,4895,4900,4895,1026
|
|
20230726,111700,1675072195,4885,4870,4885,4870,5504
|
|
20230726,111600,1648222655,4865,4865,4865,4865,1023
|
|
20230726,111500,1643245760,4860,4850,4860,4850,777
|
|
20230726,111400,1639470235,4850,4850,4860,4850,1069
|
|
20230726,111300,1634281405,4850,4850,4850,4850,655
|
|
20230726,111200,1631104655,4850,4860,4860,4850,3316
|
|
20230726,111100,1615019885,4860,4860,4860,4860,2267
|
|
20230726,111000,1604002265,4855,4855,4865,4855,224
|
|
20230726,110900,1602912740,4855,4860,4860,4855,557
|
|
20230726,110800,1600206970,4860,4875,4875,4860,516
|
|
20230726,110700,1597696510,4875,4875,4875,4875,0
|
|
20230726,110600,1597696510,4875,4890,4890,4875,3938
|
|
20230726,110500,1578459320,4905,4900,4905,4875,1266
|
|
20230726,110400,1572265625,4900,4880,4900,4880,117
|
|
20230726,110300,1571694425,4875,4880,4905,4875,542
|
|
20230726,110200,1569043905,4905,4905,4910,4905,543
|
|
20230726,110100,1566378480,4860,4880,4880,4860,1000
|
|
20230726,110000,1561511655,4880,4860,4910,4860,2275
|
|
20230726,105900,1550391705,4850,4855,4855,4850,429
|
|
20230726,105800,1548310625,4855,4850,4855,4850,163
|
|
20230726,105700,1547519845,4850,4850,4850,4845,355
|
|
20230726,105600,1545798205,4845,4850,4850,4845,78
|
|
20230726,105500,1545419950,4845,4845,4845,4845,509
|
|
20230726,105400,1542953845,4840,4840,4840,4840,996
|
|
20230726,105300,1538133205,4835,4840,4845,4835,156
|
|
20230726,105200,1537378615,4840,4840,4840,4840,331
|
|
20230726,105100,1535776575,4820,4815,4820,4815,363
|
|
20230726,105000,1534027315,4795,4810,4830,4795,7197
|
|
20230726,104900,1499445810,4810,4800,4810,4800,4235
|
|
20230726,104800,1479089070,4800,4800,4820,4800,8382
|
|
20230726,104700,1438855255,4805,4815,4815,4800,5987
|
|
20230726,104600,1410057355,4820,4820,4820,4815,455
|
|
20230726,104500,1407864505,4815,4820,4820,4815,94
|
|
20230726,104400,1407411535,4825,4820,4825,4815,680
|
|
20230726,104300,1404135715,4820,4825,4825,4820,410
|
|
20230726,104200,1402157470,4825,4825,4825,4825,62
|
|
20230726,104100,1401858320,4825,4820,4830,4810,6335
|
|
20230726,104000,1371282560,4810,4820,4820,4810,1398
|
|
20230726,103900,1364551050,4815,4820,4820,4810,136
|
|
20230726,103800,1363895565,4820,4820,4830,4810,908
|
|
20230726,103700,1359522715,4810,4825,4830,4810,3266
|
|
20230726,103600,1343808790,4830,4820,4830,4820,1424
|
|
20230726,103500,1336942920,4830,4850,4850,4805,6028
|
|
20230726,103400,1307879495,4850,4850,4850,4850,10
|
|
20230726,103300,1307830995,4850,4845,4855,4840,697
|
|
20230726,103200,1304454080,4850,4855,4855,4850,5667
|
|
20230726,103100,1276968625,4850,4855,4855,4850,2193
|
|
20230726,103000,1266321910,4850,4860,4860,4850,5600
|
|
20230726,102900,1239152580,4855,4865,4865,4855,1016
|
|
20230726,102800,1234214885,4865,4865,4865,4860,1481
|
|
20230726,102700,1227016405,4865,4865,4870,4860,820
|
|
20230726,102600,1223028105,4860,4870,4870,4860,928
|
|
20230726,102500,1218516880,4865,4865,4870,4865,2200
|
|
20230726,102400,1207813815,4870,4865,4870,4860,1585
|
|
20230726,102300,1200104745,4870,4875,4875,4865,1534
|
|
20230726,102200,1192640660,4870,4875,4875,4870,1658
|
|
20230726,102100,1184565950,4875,4880,4880,4875,3980
|
|
20230726,102000,1165150935,4885,4890,4890,4880,588
|
|
20230726,101900,1162279465,4885,4880,4885,4880,717
|
|
20230726,101800,1158778620,4885,4900,4900,4880,6274
|
|
20230726,101700,1128097720,4900,4895,4900,4895,477
|
|
20230726,101600,1125761800,4895,4900,4900,4895,1972
|
|
20230726,101500,1116105095,4900,4900,4915,4900,787
|
|
20230726,101400,1112247825,4900,4915,4915,4900,744
|
|
20230726,101300,1108602190,4920,4920,4920,4910,246
|
|
20230726,101200,1107392320,4920,4895,4925,4895,8946
|
|
20230726,101100,1063559220,4895,4890,4895,4890,237
|
|
20230726,101000,1062400180,4890,4895,4895,4890,1228
|
|
20230726,100900,1056390230,4895,4895,4895,4880,1562
|
|
20230726,100800,1048751855,4895,4905,4905,4895,3160
|
|
20230726,100700,1033267465,4905,4905,4910,4905,1159
|
|
20230726,100600,1027579410,4910,4910,4915,4905,699
|
|
20230726,100500,1024148890,4915,4920,4920,4910,1042
|
|
20230726,100400,1019024970,4920,4920,4920,4910,8611
|
|
20230726,100300,976731660,4920,4920,4920,4920,514
|
|
20230726,100200,974202780,4920,4920,4920,4915,1855
|
|
20230726,100100,965084905,4920,4925,4925,4920,2342
|
|
20230726,100000,953558805,4930,4935,4935,4925,421
|
|
20230726,095900,951484245,4935,4925,4935,4925,484
|
|
20230726,095800,949099440,4925,4935,4935,4915,8518
|
|
20230726,095700,907181670,4930,4935,4935,4930,4318
|
|
20230726,095600,885882315,4935,4945,4945,4935,2665
|
|
20230726,095500,872718685,4945,4940,4945,4940,866
|
|
20230726,095400,868439230,4945,4945,4945,4945,1598
|
|
20230726,095300,860537120,4945,4950,4950,4945,1206
|
|
20230726,095200,854571390,4950,4950,4950,4950,178
|
|
20230726,095100,853690290,4950,4960,4960,4950,440
|
|
20230726,095000,851512280,4960,4965,4965,4950,522
|
|
20230726,094900,848920870,4965,4965,4965,4965,1043
|
|
20230726,094800,843742375,4965,4960,4965,4960,2365
|
|
20230726,094700,832005530,4960,4945,4960,4945,1265
|
|
20230726,094600,825750060,4945,4945,4945,4945,303
|
|
20230726,094500,824251725,4945,4960,4960,4945,254
|
|
20230726,094400,822995605,4945,4945,4960,4945,385
|
|
20230726,094300,821090835,4950,4960,4965,4920,6226
|
|
20230726,094200,790299660,4965,4980,4985,4960,8574
|
|
20230726,094100,747676935,4985,5000,5000,4980,3738
|
|
20230726,094000,729040165,5000,5000,5010,4995,3094
|
|
20230726,093900,713569835,5000,4995,5000,4995,1801
|
|
20230726,093800,704568835,5000,5000,5010,4980,3253
|
|
20230726,093700,688316210,5000,4975,5000,4975,16999
|
|
20230726,093600,603593715,4975,4975,4975,4970,970
|
|
20230726,093500,598771450,4975,4980,4980,4975,1067
|
|
20230726,093400,593460400,4980,4985,4985,4980,1974
|
|
20230726,093300,583622880,4985,4990,4990,4985,255
|
|
20230726,093200,582351565,4990,4995,4995,4990,690
|
|
20230726,093100,578908360,4995,5000,5000,4995,2981
|
|
20230726,093000,564014900,5000,5010,5010,4995,5786
|
|
20230726,092900,535084390,5010,5000,5010,5000,5915
|
|
20230726,092800,505495020,5000,5010,5010,5000,994
|
|
20230726,092700,500521920,5010,5000,5010,5000,1788
|
|
20230726,092600,491569050,5000,5010,5010,5000,774
|
|
20230726,092500,487695970,5010,5010,5010,5000,3076
|
|
20230726,092400,472312110,5010,5010,5010,5000,5129
|
|
20230726,092300,446666860,5010,5010,5020,5000,9124
|
|
20230726,092200,401036850,5010,5020,5030,5010,10516
|
|
20230726,092100,348336780,5030,5030,5040,5020,6148
|
|
20230726,092000,317433540,5040,5050,5050,5030,2225
|
|
20230726,091900,306211490,5050,5030,5050,5030,3012
|
|
20230726,091800,291032330,5020,5030,5040,5020,1849
|
|
20230726,091700,281725760,5030,5040,5040,5020,6729
|
|
20230726,091600,247881610,5030,5050,5050,5030,4971
|
|
20230726,091500,222825590,5050,5050,5050,5050,2442
|
|
20230726,091400,210493490,5060,5100,5110,5050,1872
|
|
20230726,091300,201011500,5080,5080,5080,5050,4209
|
|
20230726,091200,179700940,5110,5070,5110,5060,632
|
|
20230726,091100,176496830,5070,5100,5110,5070,1925
|
|
20230726,091000,166725910,5100,5090,5100,5060,1255
|
|
20230726,090900,160349010,5100,5050,5100,5050,504
|
|
20230726,090800,157802920,5080,5050,5080,5050,4808
|
|
20230726,090700,133514680,5070,5080,5080,5060,1960
|
|
20230726,090600,123593330,5080,5150,5150,5080,5280
|
|
20230726,090500,96644040,5140,5140,5150,5120,2551
|
|
20230726,090400,83559650,5160,5190,5190,5140,1010
|
|
20230726,090300,78360080,5190,5190,5190,5170,103
|
|
20230726,090200,77827530,5190,5160,5190,5160,1293
|
|
20230726,090100,71128540,5180,5160,5180,5140,1203
|
|
20230726,090000,64937100,5160,5140,5160,5140,12522
|