594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185100,66479102720,2480,2480,2480,2480,208588
|
|
20230726,185000,66479102720,2480,2480,2480,2480,0
|
|
20230726,184900,66479102720,2480,2480,2480,2480,0
|
|
20230726,184800,66479102720,2480,2480,2480,2480,0
|
|
20230726,184700,66479102720,2480,2480,2480,2480,0
|
|
20230726,184600,66479102720,2480,2480,2480,2480,0
|
|
20230726,184500,66479102720,2480,2480,2480,2480,0
|
|
20230726,184400,66479102720,2480,2480,2480,2480,0
|
|
20230726,184300,66479102720,2480,2480,2480,2480,0
|
|
20230726,184200,66479102720,2480,2480,2480,2480,0
|
|
20230726,184100,66479102720,2480,2480,2480,2480,0
|
|
20230726,184000,66479102720,2480,2480,2480,2480,0
|
|
20230726,183900,66479102720,2480,2480,2480,2480,0
|
|
20230726,183800,66479102720,2480,2480,2480,2480,0
|
|
20230726,183700,66479102720,2480,2480,2480,2480,0
|
|
20230726,183600,66479102720,2480,2480,2480,2480,0
|
|
20230726,183500,66479102720,2480,2480,2480,2480,0
|
|
20230726,183400,66479102720,2480,2480,2480,2480,0
|
|
20230726,183300,66479102720,2480,2480,2480,2480,0
|
|
20230726,183200,66479102720,2480,2480,2480,2480,0
|
|
20230726,183100,66479102720,2480,2480,2480,2480,0
|
|
20230726,183000,66479102720,2480,2480,2480,2480,0
|
|
20230726,182900,66479102720,2480,2480,2480,2480,0
|
|
20230726,182800,66479102720,2480,2480,2480,2480,0
|
|
20230726,182700,66479102720,2480,2480,2480,2480,0
|
|
20230726,182600,66479102720,2480,2480,2480,2480,0
|
|
20230726,182500,66479102720,2480,2480,2480,2480,0
|
|
20230726,182400,66479102720,2480,2480,2480,2480,0
|
|
20230726,182300,66479102720,2480,2480,2480,2480,0
|
|
20230726,182200,66479102720,2480,2480,2480,2480,0
|
|
20230726,182100,66479102720,2480,2480,2480,2480,208588
|
|
20230726,182000,66479102720,2480,2480,2480,2480,0
|
|
20230726,181900,66479102720,2480,2480,2480,2480,0
|
|
20230726,181800,66479102720,2480,2480,2480,2480,0
|
|
20230726,181700,66479102720,2480,2480,2480,2480,0
|
|
20230726,181600,66479102720,2480,2480,2480,2480,0
|
|
20230726,181500,66479102720,2480,2480,2480,2480,0
|
|
20230726,181400,66479102720,2480,2480,2480,2480,0
|
|
20230726,181300,66479102720,2480,2480,2480,2480,0
|
|
20230726,181200,66479102720,2480,2480,2480,2480,0
|
|
20230726,181100,66479102720,2480,2480,2480,2480,0
|
|
20230726,181000,66479102720,2480,2480,2480,2480,0
|
|
20230726,180900,66479102720,2480,2480,2480,2480,0
|
|
20230726,180800,66479102720,2480,2480,2480,2480,0
|
|
20230726,180700,66479102720,2480,2480,2480,2480,0
|
|
20230726,180600,66479102720,2480,2480,2480,2480,0
|
|
20230726,180500,66479102720,2480,2480,2480,2480,0
|
|
20230726,180400,66479102720,2480,2480,2480,2480,0
|
|
20230726,180300,66479102720,2480,2480,2480,2480,0
|
|
20230726,180200,66479102720,2480,2480,2480,2480,0
|
|
20230726,180100,66479102720,2480,2480,2480,2480,0
|
|
20230726,180000,66479102720,2480,2480,2480,2480,0
|
|
20230726,175900,66479102720,2480,2480,2480,2480,0
|
|
20230726,175800,66479102720,2480,2480,2480,2480,0
|
|
20230726,175700,66479102720,2480,2480,2480,2480,0
|
|
20230726,175600,66479102720,2480,2480,2480,2480,0
|
|
20230726,175500,66479102720,2480,2480,2480,2480,0
|
|
20230726,175400,66479102720,2480,2480,2480,2480,0
|
|
20230726,175300,66479102720,2480,2480,2480,2480,0
|
|
20230726,175200,66479102720,2480,2480,2480,2480,0
|
|
20230726,175100,66479102720,2480,2480,2480,2480,208588
|
|
20230726,175000,66479102720,2480,2480,2480,2480,0
|
|
20230726,174900,66479102720,2480,2480,2480,2480,0
|
|
20230726,174800,66479102720,2480,2480,2480,2480,0
|
|
20230726,174700,66479102720,2480,2480,2480,2480,0
|
|
20230726,174600,66479102720,2480,2480,2480,2480,0
|
|
20230726,174500,66479102720,2480,2480,2480,2480,0
|
|
20230726,174400,66479102720,2480,2480,2480,2480,0
|
|
20230726,174300,66479102720,2480,2480,2480,2480,0
|
|
20230726,174200,66479102720,2480,2480,2480,2480,0
|
|
20230726,174100,66479102720,2480,2480,2480,2480,0
|
|
20230726,174000,66479102720,2480,2480,2480,2480,0
|
|
20230726,173900,66479102720,2480,2480,2480,2480,0
|
|
20230726,173800,66479102720,2480,2480,2480,2480,0
|
|
20230726,173700,66479102720,2480,2480,2480,2480,0
|
|
20230726,173600,66479102720,2480,2480,2480,2480,0
|
|
20230726,173500,66479102720,2480,2480,2480,2480,0
|
|
20230726,173400,66479102720,2480,2480,2480,2480,0
|
|
20230726,173300,66479102720,2480,2480,2480,2480,0
|
|
20230726,173200,66479102720,2480,2480,2480,2480,0
|
|
20230726,173100,66479102720,2480,2480,2480,2480,0
|
|
20230726,173000,66479102720,2480,2480,2480,2480,0
|
|
20230726,172900,66479102720,2480,2480,2480,2480,0
|
|
20230726,172800,66479102720,2480,2480,2480,2480,0
|
|
20230726,172700,66479102720,2480,2480,2480,2480,0
|
|
20230726,172600,66479102720,2480,2480,2480,2480,0
|
|
20230726,172500,66479102720,2480,2480,2480,2480,0
|
|
20230726,172400,66479102720,2480,2480,2480,2480,0
|
|
20230726,172300,66479102720,2480,2480,2480,2480,0
|
|
20230726,172200,66479102720,2480,2480,2480,2480,0
|
|
20230726,172100,66479102720,2480,2480,2480,2480,208588
|
|
20230726,172000,66479102720,2480,2480,2480,2480,0
|
|
20230726,171900,66479102720,2480,2480,2480,2480,0
|
|
20230726,171800,66479102720,2480,2480,2480,2480,0
|
|
20230726,171700,66479102720,2480,2480,2480,2480,0
|
|
20230726,171600,66479102720,2480,2480,2480,2480,0
|
|
20230726,171500,66479102720,2480,2480,2480,2480,0
|
|
20230726,171400,66479102720,2480,2480,2480,2480,0
|
|
20230726,171300,66479102720,2480,2480,2480,2480,0
|
|
20230726,171200,66479102720,2480,2480,2480,2480,0
|
|
20230726,171100,66479102720,2480,2480,2480,2480,0
|
|
20230726,171000,66479102720,2480,2480,2480,2480,0
|
|
20230726,170900,66479102720,2480,2480,2480,2480,0
|
|
20230726,170800,66479102720,2480,2480,2480,2480,0
|
|
20230726,170700,66479102720,2480,2480,2480,2480,0
|
|
20230726,170600,66479102720,2480,2480,2480,2480,0
|
|
20230726,170500,66479102720,2480,2480,2480,2480,0
|
|
20230726,170400,66479102720,2480,2480,2480,2480,0
|
|
20230726,170300,66479102720,2480,2480,2480,2480,0
|
|
20230726,170200,66479102720,2480,2480,2480,2480,0
|
|
20230726,170100,66479102720,2480,2480,2480,2480,0
|
|
20230726,170000,66479102720,2480,2480,2480,2480,0
|
|
20230726,165900,66479102720,2480,2480,2480,2480,0
|
|
20230726,165800,66479102720,2480,2480,2480,2480,0
|
|
20230726,165700,66479102720,2480,2480,2480,2480,0
|
|
20230726,165600,66479102720,2480,2480,2480,2480,0
|
|
20230726,165500,66479102720,2480,2480,2480,2480,0
|
|
20230726,165400,66479102720,2480,2480,2480,2480,0
|
|
20230726,165300,66479102720,2480,2480,2480,2480,0
|
|
20230726,165200,66479102720,2480,2480,2480,2480,0
|
|
20230726,165100,66479102720,2480,2480,2480,2480,208588
|
|
20230726,165000,66479102720,2480,2480,2480,2480,0
|
|
20230726,164900,66479102720,2480,2480,2480,2480,0
|
|
20230726,164800,66479102720,2480,2480,2480,2480,0
|
|
20230726,164700,66479102720,2480,2480,2480,2480,0
|
|
20230726,164600,66479102720,2480,2480,2480,2480,0
|
|
20230726,164500,66479102720,2480,2480,2480,2480,0
|
|
20230726,164400,66479102720,2480,2480,2480,2480,0
|
|
20230726,164300,66479102720,2480,2480,2480,2480,0
|
|
20230726,164200,66479102720,2480,2480,2480,2480,0
|
|
20230726,164100,66479102720,2480,2480,2480,2480,0
|
|
20230726,164000,66479102720,2480,2480,2480,2480,0
|
|
20230726,163900,66479102720,2480,2480,2480,2480,0
|
|
20230726,163800,66479102720,2480,2480,2480,2480,0
|
|
20230726,163700,66479102720,2480,2480,2480,2480,0
|
|
20230726,163600,66479102720,2480,2480,2480,2480,0
|
|
20230726,163500,66479102720,2480,2480,2480,2480,0
|
|
20230726,163400,66479102720,2480,2480,2480,2480,0
|
|
20230726,163300,66479102720,2480,2480,2480,2480,0
|
|
20230726,163200,66479102720,2480,2480,2480,2480,0
|
|
20230726,163100,66479102720,2480,2480,2480,2480,0
|
|
20230726,163000,66479102720,2480,2480,2480,2480,0
|
|
20230726,162900,66479102720,2480,2480,2480,2480,0
|
|
20230726,162800,66479102720,2480,2480,2480,2480,0
|
|
20230726,162700,66479102720,2480,2480,2480,2480,0
|
|
20230726,162600,66479102720,2480,2480,2480,2480,0
|
|
20230726,162500,66479102720,2480,2480,2480,2480,0
|
|
20230726,162400,66479102720,2480,2480,2480,2480,0
|
|
20230726,162300,66479102720,2480,2480,2480,2480,0
|
|
20230726,162200,66479102720,2480,2480,2480,2480,0
|
|
20230726,162100,66479102720,2480,2480,2480,2480,208588
|
|
20230726,162000,66479102720,2480,2480,2480,2480,0
|
|
20230726,161900,66479102720,2480,2480,2480,2480,0
|
|
20230726,161800,66479102720,2480,2480,2480,2480,0
|
|
20230726,161700,66479102720,2480,2480,2480,2480,0
|
|
20230726,161600,66479102720,2480,2480,2480,2480,0
|
|
20230726,161500,66479102720,2480,2480,2480,2480,0
|
|
20230726,161400,66479102720,2480,2480,2480,2480,0
|
|
20230726,161300,66479102720,2480,2480,2480,2480,0
|
|
20230726,161200,66479102720,2480,2480,2480,2480,0
|
|
20230726,161100,66479102720,2480,2480,2480,2480,0
|
|
20230726,161000,66479102720,2480,2480,2480,2480,0
|
|
20230726,160900,66479102720,2480,2480,2480,2480,0
|
|
20230726,160800,66479102720,2480,2480,2480,2480,0
|
|
20230726,160700,66479102720,2480,2480,2480,2480,0
|
|
20230726,160600,66479102720,2480,2480,2480,2480,0
|
|
20230726,160500,66479102720,2480,2480,2480,2480,0
|
|
20230726,160400,66479102720,2480,2480,2480,2480,0
|
|
20230726,160300,66479102720,2480,2480,2480,2480,0
|
|
20230726,160200,66479102720,2480,2480,2480,2480,0
|
|
20230726,160100,66479102720,2480,2480,2480,2480,0
|
|
20230726,160000,66479102720,2480,2480,2480,2480,0
|
|
20230726,155900,66479102720,2480,2480,2480,2480,0
|
|
20230726,155800,66479102720,2480,2480,2480,2480,0
|
|
20230726,155700,66479102720,2480,2480,2480,2480,0
|
|
20230726,155600,66479102720,2480,2480,2480,2480,0
|
|
20230726,155500,66479102720,2480,2480,2480,2480,0
|
|
20230726,155400,66479102720,2480,2480,2480,2480,0
|
|
20230726,155300,66479102720,2480,2480,2480,2480,0
|
|
20230726,155200,66479102720,2480,2480,2480,2480,0
|
|
20230726,155100,66479102720,2480,2480,2480,2480,208588
|
|
20230726,155000,66479102720,2480,2480,2480,2480,0
|
|
20230726,154900,66479102720,2480,2480,2480,2480,0
|
|
20230726,154800,66479102720,2480,2480,2480,2480,0
|
|
20230726,154700,66479102720,2480,2480,2480,2480,0
|
|
20230726,154600,66479102720,2480,2480,2480,2480,0
|
|
20230726,154500,66479102720,2480,2480,2480,2480,0
|
|
20230726,154400,66479102720,2480,2480,2480,2480,0
|
|
20230726,154300,66479102720,2480,2480,2480,2480,0
|
|
20230726,154200,66479102720,2480,2480,2480,2480,0
|
|
20230726,154100,66479102720,2480,2480,2480,2480,0
|
|
20230726,154000,66479102720,2480,2480,2480,2480,0
|
|
20230726,153900,66479102720,2480,2480,2480,2480,0
|
|
20230726,153800,66479102720,2480,2480,2480,2480,0
|
|
20230726,153700,66479102720,2480,2480,2480,2480,0
|
|
20230726,153600,66479102720,2480,2480,2480,2480,0
|
|
20230726,153500,66479102720,2480,2480,2480,2480,0
|
|
20230726,153400,66479102720,2480,2480,2480,2480,0
|
|
20230726,153300,66479102720,2480,2480,2480,2480,0
|
|
20230726,153200,66479102720,2480,2480,2480,2480,0
|
|
20230726,153100,66479102720,2480,2480,2480,2480,0
|
|
20230726,153000,66479102720,2480,2480,2480,2480,208588
|
|
20230726,152900,65961804480,2480,2480,2480,2480,0
|
|
20230726,152800,65961804480,2480,2480,2480,2480,0
|
|
20230726,152700,65961804480,2480,2480,2480,2480,0
|
|
20230726,152600,65961804480,2480,2480,2480,2480,0
|
|
20230726,152500,65961804480,2480,2480,2480,2480,0
|
|
20230726,152400,65961804480,2480,2480,2480,2480,0
|
|
20230726,152300,65961804480,2480,2480,2480,2480,0
|
|
20230726,152200,65961804480,2480,2480,2480,2480,0
|
|
20230726,152100,65961804480,2480,2480,2480,2480,0
|
|
20230726,152000,65961804480,2480,2480,2480,2480,0
|
|
20230726,151900,65961804480,2480,2480,2485,2475,22921
|
|
20230726,151800,65905007260,2475,2480,2490,2475,51416
|
|
20230726,151700,65777437690,2475,2485,2490,2475,50683
|
|
20230726,151600,65651804720,2485,2480,2485,2475,37558
|
|
20230726,151500,65558702515,2480,2460,2480,2460,26457
|
|
20230726,151400,65493338600,2465,2455,2470,2455,46078
|
|
20230726,151300,65379923885,2455,2460,2465,2455,24748
|
|
20230726,151200,65319139265,2455,2460,2460,2450,61254
|
|
20230726,151100,65168816400,2455,2465,2465,2450,41994
|
|
20230726,151000,65065756030,2460,2460,2465,2455,33832
|
|
20230726,150900,64982547235,2460,2465,2470,2460,22475
|
|
20230726,150800,64927125830,2470,2455,2470,2455,14040
|
|
20230726,150700,64892516000,2460,2455,2465,2455,23089
|
|
20230726,150600,64835736080,2455,2460,2460,2455,11553
|
|
20230726,150500,64807341460,2455,2460,2470,2455,34308
|
|
20230726,150400,64723073575,2460,2460,2475,2450,30711
|
|
20230726,150300,64647550060,2460,2460,2470,2450,54440
|
|
20230726,150200,64513444840,2460,2465,2470,2445,79995
|
|
20230726,150100,64316951020,2470,2475,2475,2465,47581
|
|
20230726,150000,64199332930,2475,2490,2490,2475,48077
|
|
20230726,145900,64080113610,2490,2490,2500,2485,18261
|
|
20230726,145800,64034662270,2495,2495,2500,2490,17209
|
|
20230726,145700,63991749110,2495,2495,2495,2490,9861
|
|
20230726,145600,63967160505,2490,2500,2500,2490,9671
|
|
20230726,145500,63943063095,2500,2500,2505,2490,14490
|
|
20230726,145400,63906881965,2500,2500,2505,2495,16194
|
|
20230726,145300,63866401240,2500,2500,2500,2490,12368
|
|
20230726,145200,63835586095,2495,2495,2500,2490,16357
|
|
20230726,145100,63794804715,2495,2490,2495,2485,13029
|
|
20230726,145000,63762385795,2490,2485,2495,2480,5992
|
|
20230726,144900,63747486410,2485,2485,2490,2480,39697
|
|
20230726,144800,63648863800,2485,2495,2500,2485,75097
|
|
20230726,144700,63461728290,2495,2500,2500,2495,14573
|
|
20230726,144600,63425360925,2500,2495,2500,2490,18689
|
|
20230726,144500,63378718635,2500,2495,2500,2490,27992
|
|
20230726,144400,63308857200,2495,2505,2510,2495,68619
|
|
20230726,144300,63137293860,2505,2515,2515,2505,22810
|
|
20230726,144200,63080046145,2510,2510,2515,2505,19421
|
|
20230726,144100,63031362325,2515,2515,2515,2505,20888
|
|
20230726,144000,62978882920,2510,2505,2510,2500,10777
|
|
20230726,143900,62951876595,2505,2505,2505,2500,16832
|
|
20230726,143800,62909721725,2505,2510,2515,2505,22696
|
|
20230726,143700,62852814615,2510,2520,2520,2510,16400
|
|
20230726,143600,62811560995,2520,2520,2520,2515,6928
|
|
20230726,143500,62794125190,2515,2520,2520,2515,2394
|
|
20230726,143400,62788100025,2520,2520,2520,2515,6871
|
|
20230726,143300,62770813385,2520,2520,2525,2515,8219
|
|
20230726,143200,62750102475,2515,2515,2520,2510,2345
|
|
20230726,143100,62744207120,2515,2520,2520,2510,29290
|
|
20230726,143000,62670646095,2520,2520,2525,2515,16493
|
|
20230726,142900,62629072620,2515,2520,2520,2510,22174
|
|
20230726,142800,62573307535,2515,2515,2520,2510,23096
|
|
20230726,142700,62515202110,2515,2500,2515,2500,19319
|
|
20230726,142600,62466763245,2500,2490,2500,2490,8223
|
|
20230726,142500,62446235620,2495,2500,2500,2490,11566
|
|
20230726,142400,62417345110,2500,2490,2500,2485,19051
|
|
20230726,142300,62369796070,2490,2495,2495,2480,9740
|
|
20230726,142200,62345524840,2480,2480,2495,2475,31641
|
|
20230726,142100,62266985250,2485,2500,2505,2480,27923
|
|
20230726,142000,62197380790,2500,2505,2515,2500,20075
|
|
20230726,141900,62147140875,2515,2515,2515,2500,46429
|
|
20230726,141800,62030699680,2515,2505,2515,2500,15508
|
|
20230726,141700,61991816145,2500,2490,2500,2485,27556
|
|
20230726,141600,61923116455,2485,2480,2490,2480,15236
|
|
20230726,141500,61885272140,2475,2470,2480,2465,18481
|
|
20230726,141400,61839543105,2475,2470,2475,2465,10991
|
|
20230726,141300,61812393255,2465,2455,2470,2455,34926
|
|
20230726,141200,61726318795,2455,2455,2460,2450,94160
|
|
20230726,141100,61495537775,2455,2465,2470,2450,41362
|
|
20230726,141000,61393777190,2475,2470,2475,2465,6703
|
|
20230726,140900,61377223845,2465,2450,2470,2450,24942
|
|
20230726,140800,61315739620,2460,2465,2470,2450,15948
|
|
20230726,140700,61276527740,2465,2470,2475,2450,64688
|
|
20230726,140600,61117764365,2470,2460,2470,2450,19415
|
|
20230726,140500,61070006840,2470,2485,2485,2460,34489
|
|
20230726,140400,60984806185,2485,2490,2490,2475,53198
|
|
20230726,140300,60852724350,2490,2480,2495,2470,44893
|
|
20230726,140200,60741192595,2480,2470,2485,2460,47229
|
|
20230726,140100,60624590600,2465,2475,2485,2465,30183
|
|
20230726,140000,60549916915,2475,2460,2475,2460,34799
|
|
20230726,135900,60464173470,2455,2440,2455,2435,34951
|
|
20230726,135800,60378599410,2440,2425,2445,2415,197010
|
|
20230726,135700,59900054440,2435,2435,2435,2435,0
|
|
20230726,135600,59900054440,2435,2435,2435,2435,0
|
|
20230726,135500,59900054440,2435,2465,2480,2435,106077
|
|
20230726,135400,59640012385,2465,2470,2475,2460,129160
|
|
20230726,135300,59321593220,2475,2490,2490,2470,64945
|
|
20230726,135200,59160684045,2490,2500,2525,2485,37179
|
|
20230726,135100,59067846380,2500,2490,2505,2485,56281
|
|
20230726,135000,58927564560,2490,2485,2495,2450,84482
|
|
20230726,134900,58718354035,2485,2500,2500,2450,104009
|
|
20230726,134800,58460887375,2500,2505,2505,2480,188084
|
|
20230726,134700,57991519225,2510,2510,2520,2505,47224
|
|
20230726,134600,57873115590,2515,2515,2520,2510,37550
|
|
20230726,134500,57778753250,2510,2530,2530,2510,57983
|
|
20230726,134400,57632838785,2525,2530,2535,2520,25500
|
|
20230726,134300,57568319295,2535,2540,2545,2530,23741
|
|
20230726,134200,57508131695,2540,2525,2545,2525,52546
|
|
20230726,134100,57375167000,2525,2520,2530,2510,68955
|
|
20230726,134000,57201355115,2520,2530,2530,2520,140525
|
|
20230726,133900,56846824205,2530,2545,2555,2525,124754
|
|
20230726,133800,56530666830,2555,2555,2560,2545,67728
|
|
20230726,133700,56357969935,2550,2560,2560,2550,34093
|
|
20230726,133600,56270839760,2560,2560,2565,2555,24224
|
|
20230726,133500,56208877330,2565,2560,2565,2560,35282
|
|
20230726,133400,56118554525,2560,2550,2560,2545,41762
|
|
20230726,133300,56011850390,2550,2550,2555,2545,11297
|
|
20230726,133200,55983053350,2545,2550,2555,2545,137641
|
|
20230726,133100,55632138540,2555,2560,2560,2550,24582
|
|
20230726,133000,55569340130,2560,2555,2560,2550,26556
|
|
20230726,132900,55501508660,2560,2560,2560,2555,55415
|
|
20230726,132800,55359847170,2560,2560,2560,2555,42697
|
|
20230726,132700,55250680175,2560,2555,2565,2555,19886
|
|
20230726,132600,55199776865,2555,2565,2565,2555,111941
|
|
20230726,132500,54913293455,2565,2565,2570,2565,38903
|
|
20230726,132400,54813417190,2565,2570,2575,2565,24125
|
|
20230726,132300,54751456680,2570,2580,2580,2565,52697
|
|
20230726,132200,54616010075,2580,2570,2580,2570,8434
|
|
20230726,132100,54594292380,2575,2580,2585,2575,39337
|
|
20230726,132000,54492902365,2580,2565,2580,2565,111438
|
|
20230726,131900,54206413950,2565,2565,2570,2565,7864
|
|
20230726,131800,54186242290,2565,2570,2570,2565,10248
|
|
20230726,131700,54159953890,2570,2565,2570,2565,26272
|
|
20230726,131600,54092557115,2565,2565,2570,2565,16038
|
|
20230726,131500,54051405325,2565,2565,2570,2560,20983
|
|
20230726,131400,53997583385,2565,2565,2570,2560,76469
|
|
20230726,131300,53801175970,2565,2570,2570,2565,74140
|
|
20230726,131200,53611001775,2565,2570,2575,2565,12505
|
|
20230726,131100,53578881300,2570,2570,2575,2565,15501
|
|
20230726,131000,53539014605,2570,2570,2570,2565,73769
|
|
20230726,130900,53349554380,2570,2575,2575,2570,18737
|
|
20230726,130800,53301357540,2575,2575,2580,2570,14285
|
|
20230726,130700,53264582450,2575,2575,2580,2570,19388
|
|
20230726,130600,53214658220,2575,2580,2585,2570,115931
|
|
20230726,130500,52915769475,2580,2585,2590,2580,49738
|
|
20230726,130400,52787253910,2590,2590,2590,2585,7186
|
|
20230726,130300,52768646290,2590,2590,2590,2585,15418
|
|
20230726,130200,52728740690,2590,2590,2600,2585,22050
|
|
20230726,130100,52671590825,2590,2590,2595,2590,4051
|
|
20230726,130000,52661098100,2585,2595,2600,2585,16170
|
|
20230726,125900,52619205345,2600,2600,2600,2595,8194
|
|
20230726,125800,52597934070,2600,2600,2605,2595,34409
|
|
20230726,125700,52508475810,2590,2595,2600,2590,21543
|
|
20230726,125600,52452610460,2595,2595,2595,2590,919
|
|
20230726,125500,52450225820,2595,2590,2595,2585,9808
|
|
20230726,125400,52424844750,2595,2590,2595,2590,29402
|
|
20230726,125300,52348685205,2595,2590,2595,2590,5958
|
|
20230726,125200,52333248715,2595,2590,2595,2585,7542
|
|
20230726,125100,52313714575,2590,2595,2600,2590,22099
|
|
20230726,125000,52256459830,2590,2590,2600,2590,5104
|
|
20230726,124900,52243218965,2590,2590,2595,2590,6916
|
|
20230726,124800,52225292550,2595,2595,2595,2590,10328
|
|
20230726,124700,52198504385,2590,2585,2595,2585,26646
|
|
20230726,124600,52129512855,2585,2590,2590,2580,21269
|
|
20230726,124500,52074546250,2585,2585,2585,2580,25418
|
|
20230726,124400,52008843980,2585,2590,2590,2585,18053
|
|
20230726,124300,51962128280,2590,2590,2590,2585,8446
|
|
20230726,124200,51940253460,2585,2595,2595,2585,7792
|
|
20230726,124100,51920072195,2595,2590,2595,2585,6794
|
|
20230726,124000,51902465805,2590,2590,2595,2585,11248
|
|
20230726,123900,51873334010,2590,2590,2595,2585,24174
|
|
20230726,123800,51810725300,2590,2585,2595,2585,6049
|
|
20230726,123700,51795065785,2590,2585,2590,2580,26380
|
|
20230726,123600,51726881695,2585,2585,2590,2580,13344
|
|
20230726,123500,51692406795,2585,2590,2590,2580,44507
|
|
20230726,123400,51577410340,2590,2590,2590,2585,26015
|
|
20230726,123300,51510079840,2590,2595,2600,2585,61239
|
|
20230726,123200,51351420820,2595,2605,2605,2595,142078
|
|
20230726,123100,50981878375,2605,2610,2610,2605,8282
|
|
20230726,123000,50960297385,2605,2610,2610,2605,8205
|
|
20230726,122900,50938907265,2605,2610,2615,2605,16167
|
|
20230726,122800,50896717185,2605,2610,2615,2605,25672
|
|
20230726,122700,50829783480,2605,2605,2610,2605,14822
|
|
20230726,122600,50791162630,2610,2610,2615,2605,13215
|
|
20230726,122500,50756683360,2610,2610,2615,2605,12779
|
|
20230726,122400,50723360360,2610,2615,2615,2610,1458
|
|
20230726,122300,50719554560,2610,2610,2610,2605,20333
|
|
20230726,122200,50666514060,2605,2615,2615,2605,11579
|
|
20230726,122100,50636344345,2605,2610,2615,2605,20207
|
|
20230726,122000,50583630025,2610,2610,2615,2605,37737
|
|
20230726,121900,50485146725,2610,2620,2625,2610,60872
|
|
20230726,121800,50325878135,2620,2625,2630,2620,28411
|
|
20230726,121700,50251430875,2625,2625,2630,2620,26236
|
|
20230726,121600,50182585685,2625,2625,2630,2625,7449
|
|
20230726,121500,50163027040,2630,2625,2635,2625,18064
|
|
20230726,121400,50115604750,2630,2640,2640,2630,39228
|
|
20230726,121300,50012426940,2640,2635,2645,2630,33279
|
|
20230726,121200,49924679595,2640,2640,2645,2635,20541
|
|
20230726,121100,49870456825,2645,2645,2645,2640,6806
|
|
20230726,121000,49852479180,2640,2640,2645,2635,9812
|
|
20230726,120900,49826566835,2635,2640,2640,2635,24823
|
|
20230726,120800,49761130130,2635,2635,2640,2630,21254
|
|
20230726,120700,49705181840,2640,2645,2645,2635,35983
|
|
20230726,120600,49610192105,2645,2645,2645,2640,4068
|
|
20230726,120500,49599439795,2640,2640,2645,2640,6793
|
|
20230726,120400,49581488405,2645,2645,2645,2640,10485
|
|
20230726,120300,49553795515,2640,2645,2650,2640,33563
|
|
20230726,120200,49465010650,2650,2645,2655,2645,16901
|
|
20230726,120100,49420225165,2650,2645,2650,2640,17202
|
|
20230726,120000,49374721310,2645,2640,2650,2640,23173
|
|
20230726,115900,49313449545,2650,2645,2650,2640,48380
|
|
20230726,115800,49185438055,2640,2635,2645,2630,28612
|
|
20230726,115700,49109965165,2635,2630,2635,2630,2001
|
|
20230726,115600,49104694495,2630,2635,2635,2630,4374
|
|
20230726,115500,49093185450,2630,2630,2635,2625,6966
|
|
20230726,115400,49074864185,2630,2625,2630,2625,5087
|
|
20230726,115300,49061510035,2625,2635,2635,2625,3105
|
|
20230726,115200,49053348115,2630,2630,2635,2630,6962
|
|
20230726,115100,49035032330,2625,2635,2635,2625,12488
|
|
20230726,115000,49002195080,2635,2630,2635,2630,8102
|
|
20230726,114900,48980885255,2635,2640,2640,2630,40158
|
|
20230726,114800,48875210105,2635,2640,2640,2635,2001
|
|
20230726,114700,48869931885,2640,2640,2640,2635,12632
|
|
20230726,114600,48836634230,2640,2640,2640,2635,20274
|
|
20230726,114500,48783134050,2640,2635,2640,2630,6499
|
|
20230726,114400,48765995870,2630,2640,2645,2630,30123
|
|
20230726,114300,48686536500,2645,2650,2650,2635,59946
|
|
20230726,114200,48528044565,2645,2640,2655,2640,39702
|
|
20230726,114100,48422897085,2645,2640,2645,2635,22671
|
|
20230726,114000,48363027860,2640,2635,2640,2635,7847
|
|
20230726,113900,48342329400,2635,2635,2640,2630,6788
|
|
20230726,113800,48324449860,2635,2630,2635,2630,5480
|
|
20230726,113700,48310022365,2630,2620,2630,2620,14607
|
|
20230726,113600,48271688090,2625,2635,2635,2625,32627
|
|
20230726,113500,48185933885,2635,2630,2635,2630,18392
|
|
20230726,113400,48137550605,2630,2630,2630,2625,10810
|
|
20230726,113300,48109137210,2630,2630,2630,2625,3833
|
|
20230726,113200,48099056600,2630,2625,2630,2620,9151
|
|
20230726,113100,48075010215,2625,2625,2625,2620,6009
|
|
20230726,113000,48059253180,2625,2625,2625,2620,11085
|
|
20230726,112900,48030155120,2620,2620,2625,2615,10684
|
|
20230726,112800,48002171430,2615,2615,2620,2610,7886
|
|
20230726,112700,47981536080,2615,2615,2615,2610,18433
|
|
20230726,112600,47933342475,2615,2610,2620,2610,5217
|
|
20230726,112500,47919700930,2615,2615,2615,2610,8729
|
|
20230726,112400,47896896880,2610,2615,2620,2610,12642
|
|
20230726,112300,47863848775,2615,2615,2615,2610,5004
|
|
20230726,112200,47850778780,2615,2605,2620,2600,14429
|
|
20230726,112100,47813126955,2605,2590,2605,2590,101763
|
|
20230726,112000,47548987960,2590,2585,2595,2585,30913
|
|
20230726,111900,47468934995,2585,2585,2590,2585,39970
|
|
20230726,111800,47365604880,2590,2590,2595,2585,36117
|
|
20230726,111700,47272065945,2595,2595,2600,2590,28355
|
|
20230726,111600,47198539265,2595,2595,2600,2595,20734
|
|
20230726,111500,47144730715,2600,2615,2620,2595,72864
|
|
20230726,111400,46954935145,2615,2620,2620,2610,22969
|
|
20230726,111300,46894897140,2620,2620,2620,2615,2234
|
|
20230726,111200,46889051480,2620,2615,2620,2610,16845
|
|
20230726,111100,46844983595,2620,2615,2620,2615,7452
|
|
20230726,111000,46825483455,2615,2610,2620,2610,18865
|
|
20230726,110900,46776220845,2615,2615,2615,2610,19378
|
|
20230726,110800,46725642635,2615,2610,2615,2610,28889
|
|
20230726,110700,46650232425,2610,2620,2620,2610,29358
|
|
20230726,110600,46573489165,2620,2615,2625,2615,27261
|
|
20230726,110500,46502062215,2620,2625,2625,2620,27106
|
|
20230726,110400,46431035905,2625,2625,2630,2615,35715
|
|
20230726,110300,46337361325,2625,2630,2640,2620,59042
|
|
20230726,110200,46182268685,2630,2625,2630,2620,20174
|
|
20230726,110100,46129303020,2625,2615,2625,2615,11124
|
|
20230726,110000,46100158775,2620,2615,2620,2610,16611
|
|
20230726,105900,46056715550,2615,2610,2615,2610,12643
|
|
20230726,105800,46023684840,2610,2615,2620,2610,21923
|
|
20230726,105700,45966368815,2620,2620,2620,2610,18789
|
|
20230726,105600,45917222040,2620,2620,2625,2610,81863
|
|
20230726,105500,45702750960,2620,2620,2625,2615,11017
|
|
20230726,105400,45673888670,2620,2615,2620,2610,40824
|
|
20230726,105300,45567203125,2615,2620,2630,2610,121717
|
|
20230726,105200,45248330965,2620,2605,2620,2600,59406
|
|
20230726,105100,45093347885,2600,2605,2610,2600,62302
|
|
20230726,105000,44931015780,2610,2590,2610,2580,102168
|
|
20230726,104900,44665598250,2580,2560,2590,2560,79934
|
|
20230726,104800,44459504450,2560,2575,2580,2555,174254
|
|
20230726,104700,44013005150,2575,2585,2585,2570,64708
|
|
20230726,104600,43846276350,2585,2580,2585,2565,64248
|
|
20230726,104500,43680891930,2580,2595,2595,2560,239688
|
|
20230726,104400,43064101890,2595,2600,2605,2590,85155
|
|
20230726,104300,42843152850,2595,2605,2610,2590,219003
|
|
20230726,104200,42273690355,2605,2610,2615,2605,96669
|
|
20230726,104100,42021563045,2610,2615,2620,2610,67698
|
|
20230726,104000,41844691860,2620,2625,2625,2610,85727
|
|
20230726,103900,41620344525,2625,2635,2640,2625,98903
|
|
20230726,103800,41360324460,2635,2645,2645,2635,55560
|
|
20230726,103700,41213772870,2645,2645,2650,2640,18524
|
|
20230726,103600,41164771450,2650,2650,2650,2640,68113
|
|
20230726,103500,40984638615,2650,2650,2655,2645,41006
|
|
20230726,103400,40875981510,2650,2645,2650,2645,21634
|
|
20230726,103300,40818691820,2640,2650,2650,2640,29204
|
|
20230726,103200,40741481385,2650,2635,2650,2635,42574
|
|
20230726,103100,40629027300,2635,2640,2645,2625,61939
|
|
20230726,103000,40465697915,2630,2630,2640,2625,126711
|
|
20230726,102900,40132139095,2635,2645,2650,2630,132795
|
|
20230726,102800,39781650865,2650,2645,2655,2645,61674
|
|
20230726,102700,39618250740,2650,2650,2660,2645,121742
|
|
20230726,102600,39295731320,2645,2675,2675,2640,396290
|
|
20230726,102500,38243383235,2670,2685,2690,2670,108921
|
|
20230726,102400,37951604805,2690,2685,2695,2680,58931
|
|
20230726,102300,37793355255,2690,2690,2695,2685,53061
|
|
20230726,102200,37650674290,2685,2690,2695,2685,38603
|
|
20230726,102100,37546924410,2690,2685,2695,2680,79451
|
|
20230726,102000,37333384135,2685,2690,2695,2680,65308
|
|
20230726,101900,37157950090,2690,2690,2695,2685,113688
|
|
20230726,101800,36852245085,2695,2700,2710,2690,175261
|
|
20230726,101700,36379219280,2705,2705,2710,2700,58622
|
|
20230726,101600,36220641420,2710,2705,2710,2700,99388
|
|
20230726,101500,35951802950,2710,2715,2720,2705,144009
|
|
20230726,101400,35561711725,2720,2730,2730,2715,74118
|
|
20230726,101300,35360215045,2730,2730,2730,2725,28372
|
|
20230726,101200,35282895925,2725,2730,2730,2725,27475
|
|
20230726,101100,35207969630,2725,2725,2730,2720,48024
|
|
20230726,101000,35077228260,2720,2725,2730,2715,117117
|
|
20230726,100900,34758764180,2725,2730,2735,2725,146809
|
|
20230726,100800,34358291520,2730,2740,2745,2730,177168
|
|
20230726,100700,33873691140,2745,2740,2745,2740,34644
|
|
20230726,100600,33778737255,2745,2745,2750,2740,55253
|
|
20230726,100500,33627153565,2745,2740,2750,2740,32120
|
|
20230726,100400,33538985920,2740,2745,2750,2740,38460
|
|
20230726,100300,33433468970,2745,2750,2755,2745,39868
|
|
20230726,100200,33323972630,2750,2760,2765,2750,100857
|
|
20230726,100100,33046254270,2765,2760,2765,2755,43919
|
|
20230726,100000,32925041845,2755,2770,2770,2750,95422
|
|
20230726,095900,32661736275,2765,2755,2770,2750,64077
|
|
20230726,095800,32484816670,2760,2740,2760,2740,85391
|
|
20230726,095700,32250006860,2740,2745,2750,2735,100761
|
|
20230726,095600,31973826005,2750,2755,2755,2745,37562
|
|
20230726,095500,31870516395,2755,2745,2755,2745,29729
|
|
20230726,095400,31788789170,2745,2755,2755,2740,68789
|
|
20230726,095300,31599885380,2750,2750,2755,2740,89767
|
|
20230726,095200,31353304245,2755,2760,2760,2735,150929
|
|
20230726,095100,30938751205,2755,2770,2775,2755,84964
|
|
20230726,095000,30704050975,2770,2775,2775,2770,30802
|
|
20230726,094900,30618709205,2765,2775,2775,2765,45515
|
|
20230726,094800,30492606085,2775,2765,2775,2765,38486
|
|
20230726,094700,30386003425,2770,2765,2770,2760,77866
|
|
20230726,094600,30170714430,2770,2775,2775,2765,39818
|
|
20230726,094500,30060429360,2770,2775,2775,2765,64085
|
|
20230726,094400,29882953465,2775,2780,2785,2770,84850
|
|
20230726,094300,29647261425,2780,2775,2785,2775,63159
|
|
20230726,094200,29471684085,2780,2775,2780,2770,80348
|
|
20230726,094100,29248548690,2770,2780,2785,2770,100089
|
|
20230726,094000,28970707630,2785,2770,2785,2770,112254
|
|
20230726,093900,28658762620,2775,2770,2775,2760,103326
|
|
20230726,093800,28372809065,2770,2765,2770,2760,148960
|
|
20230726,093700,27960712855,2765,2755,2765,2750,81651
|
|
20230726,093600,27735497565,2750,2740,2755,2735,166335
|
|
20230726,093500,27279412395,2735,2740,2745,2735,70696
|
|
20230726,093400,27085818785,2745,2750,2755,2740,44638
|
|
20230726,093300,26963228025,2750,2750,2755,2745,71476
|
|
20230726,093200,26766538235,2755,2745,2755,2740,159872
|
|
20230726,093100,26328078375,2745,2750,2755,2740,110387
|
|
20230726,093000,26024784335,2750,2765,2765,2750,88337
|
|
20230726,092900,25781108175,2765,2760,2770,2755,50729
|
|
20230726,092800,25640866125,2760,2760,2765,2755,69587
|
|
20230726,092700,25448833085,2765,2765,2765,2755,95316
|
|
20230726,092600,25185691945,2765,2745,2765,2735,175111
|
|
20230726,092500,24703116185,2735,2740,2745,2730,145315
|
|
20230726,092400,24305307275,2745,2745,2750,2730,293812
|
|
20230726,092300,23500587535,2745,2765,2765,2745,224197
|
|
20230726,092200,22882851040,2765,2765,2770,2755,272113
|
|
20230726,092100,22131838485,2770,2780,2785,2765,212882
|
|
20230726,092000,21541480535,2785,2790,2795,2780,142576
|
|
20230726,091900,21143814645,2790,2800,2805,2790,206185
|
|
20230726,091800,20567024535,2800,2785,2800,2775,203718
|
|
20230726,091700,19998940770,2785,2775,2800,2770,165577
|
|
20230726,091600,19537990785,2770,2805,2810,2770,488364
|
|
20230726,091500,18172794265,2805,2795,2805,2790,140543
|
|
20230726,091400,17779284955,2795,2800,2815,2785,281179
|
|
20230726,091300,16991030250,2800,2785,2800,2780,160525
|
|
20230726,091200,16542736000,2785,2765,2790,2765,224670
|
|
20230726,091100,15919026595,2765,2815,2815,2765,473951
|
|
20230726,091000,14598297500,2810,2810,2815,2805,301837
|
|
20230726,090900,13749741955,2815,2790,2820,2785,450067
|
|
20230726,090800,12486121765,2790,2795,2800,2780,342094
|
|
20230726,090700,11532558905,2795,2815,2825,2785,671487
|
|
20230726,090600,9648288760,2820,2815,2820,2805,617276
|
|
20230726,090500,7910377155,2815,2775,2815,2770,949123
|
|
20230726,090400,5262420525,2780,2780,2785,2770,475529
|
|
20230726,090300,3941032845,2775,2740,2780,2735,572079
|
|
20230726,090200,2363391630,2740,2730,2750,2725,326488
|
|
20230726,090100,1468152610,2730,2705,2730,2700,244786
|
|
20230726,090000,804161420,2705,2700,2710,2695,294960
|