592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184900,8021425510,4695,4695,4695,4695,21536
|
|
20230726,184800,8021425510,4695,4695,4695,4695,0
|
|
20230726,184700,8021425510,4695,4695,4695,4695,0
|
|
20230726,184600,8021425510,4695,4695,4695,4695,0
|
|
20230726,184500,8021425510,4695,4695,4695,4695,0
|
|
20230726,184400,8021425510,4695,4695,4695,4695,0
|
|
20230726,184300,8021425510,4695,4695,4695,4695,0
|
|
20230726,184200,8021425510,4695,4695,4695,4695,0
|
|
20230726,184100,8021425510,4695,4695,4695,4695,0
|
|
20230726,184000,8021425510,4695,4695,4695,4695,0
|
|
20230726,183900,8021425510,4695,4695,4695,4695,0
|
|
20230726,183800,8021425510,4695,4695,4695,4695,0
|
|
20230726,183700,8021425510,4695,4695,4695,4695,0
|
|
20230726,183600,8021425510,4695,4695,4695,4695,0
|
|
20230726,183500,8021425510,4695,4695,4695,4695,0
|
|
20230726,183400,8021425510,4695,4695,4695,4695,0
|
|
20230726,183300,8021425510,4695,4695,4695,4695,0
|
|
20230726,183200,8021425510,4695,4695,4695,4695,0
|
|
20230726,183100,8021425510,4695,4695,4695,4695,0
|
|
20230726,183000,8021425510,4695,4695,4695,4695,0
|
|
20230726,182900,8021425510,4695,4695,4695,4695,0
|
|
20230726,182800,8021425510,4695,4695,4695,4695,0
|
|
20230726,182700,8021425510,4695,4695,4695,4695,0
|
|
20230726,182600,8021425510,4695,4695,4695,4695,0
|
|
20230726,182500,8021425510,4695,4695,4695,4695,0
|
|
20230726,182400,8021425510,4695,4695,4695,4695,0
|
|
20230726,182300,8021425510,4695,4695,4695,4695,0
|
|
20230726,182200,8021425510,4695,4695,4695,4695,0
|
|
20230726,182100,8021425510,4695,4695,4695,4695,0
|
|
20230726,182000,8021425510,4695,4695,4695,4695,0
|
|
20230726,181900,8021425510,4695,4695,4695,4695,21536
|
|
20230726,181800,8021425510,4695,4695,4695,4695,0
|
|
20230726,181700,8021425510,4695,4695,4695,4695,0
|
|
20230726,181600,8021425510,4695,4695,4695,4695,0
|
|
20230726,181500,8021425510,4695,4695,4695,4695,0
|
|
20230726,181400,8021425510,4695,4695,4695,4695,0
|
|
20230726,181300,8021425510,4695,4695,4695,4695,0
|
|
20230726,181200,8021425510,4695,4695,4695,4695,0
|
|
20230726,181100,8021425510,4695,4695,4695,4695,0
|
|
20230726,181000,8021425510,4695,4695,4695,4695,0
|
|
20230726,180900,8021425510,4695,4695,4695,4695,0
|
|
20230726,180800,8021425510,4695,4695,4695,4695,0
|
|
20230726,180700,8021425510,4695,4695,4695,4695,0
|
|
20230726,180600,8021425510,4695,4695,4695,4695,0
|
|
20230726,180500,8021425510,4695,4695,4695,4695,0
|
|
20230726,180400,8021425510,4695,4695,4695,4695,0
|
|
20230726,180300,8021425510,4695,4695,4695,4695,0
|
|
20230726,180200,8021425510,4695,4695,4695,4695,0
|
|
20230726,180100,8021425510,4695,4695,4695,4695,0
|
|
20230726,180000,8021425510,4695,4695,4695,4695,0
|
|
20230726,175900,8021425510,4695,4695,4695,4695,0
|
|
20230726,175800,8021425510,4695,4695,4695,4695,0
|
|
20230726,175700,8021425510,4695,4695,4695,4695,0
|
|
20230726,175600,8021425510,4695,4695,4695,4695,0
|
|
20230726,175500,8021425510,4695,4695,4695,4695,0
|
|
20230726,175400,8021425510,4695,4695,4695,4695,0
|
|
20230726,175300,8021425510,4695,4695,4695,4695,0
|
|
20230726,175200,8021425510,4695,4695,4695,4695,0
|
|
20230726,175100,8021425510,4695,4695,4695,4695,0
|
|
20230726,175000,8021425510,4695,4695,4695,4695,0
|
|
20230726,174900,8021425510,4695,4695,4695,4695,21536
|
|
20230726,174800,8021425510,4695,4695,4695,4695,0
|
|
20230726,174700,8021425510,4695,4695,4695,4695,0
|
|
20230726,174600,8021425510,4695,4695,4695,4695,0
|
|
20230726,174500,8021425510,4695,4695,4695,4695,0
|
|
20230726,174400,8021425510,4695,4695,4695,4695,0
|
|
20230726,174300,8021425510,4695,4695,4695,4695,0
|
|
20230726,174200,8021425510,4695,4695,4695,4695,0
|
|
20230726,174100,8021425510,4695,4695,4695,4695,0
|
|
20230726,174000,8021425510,4695,4695,4695,4695,0
|
|
20230726,173900,8021425510,4695,4695,4695,4695,0
|
|
20230726,173800,8021425510,4695,4695,4695,4695,0
|
|
20230726,173700,8021425510,4695,4695,4695,4695,0
|
|
20230726,173600,8021425510,4695,4695,4695,4695,0
|
|
20230726,173500,8021425510,4695,4695,4695,4695,0
|
|
20230726,173400,8021425510,4695,4695,4695,4695,0
|
|
20230726,173300,8021425510,4695,4695,4695,4695,0
|
|
20230726,173200,8021425510,4695,4695,4695,4695,0
|
|
20230726,173100,8021425510,4695,4695,4695,4695,0
|
|
20230726,173000,8021425510,4695,4695,4695,4695,0
|
|
20230726,172900,8021425510,4695,4695,4695,4695,0
|
|
20230726,172800,8021425510,4695,4695,4695,4695,0
|
|
20230726,172700,8021425510,4695,4695,4695,4695,0
|
|
20230726,172600,8021425510,4695,4695,4695,4695,0
|
|
20230726,172500,8021425510,4695,4695,4695,4695,0
|
|
20230726,172400,8021425510,4695,4695,4695,4695,0
|
|
20230726,172300,8021425510,4695,4695,4695,4695,0
|
|
20230726,172200,8021425510,4695,4695,4695,4695,0
|
|
20230726,172100,8021425510,4695,4695,4695,4695,0
|
|
20230726,172000,8021425510,4695,4695,4695,4695,0
|
|
20230726,171900,8021425510,4695,4695,4695,4695,21536
|
|
20230726,171800,8021425510,4695,4695,4695,4695,0
|
|
20230726,171700,8021425510,4695,4695,4695,4695,0
|
|
20230726,171600,8021425510,4695,4695,4695,4695,0
|
|
20230726,171500,8021425510,4695,4695,4695,4695,0
|
|
20230726,171400,8021425510,4695,4695,4695,4695,0
|
|
20230726,171300,8021425510,4695,4695,4695,4695,0
|
|
20230726,171200,8021425510,4695,4695,4695,4695,0
|
|
20230726,171100,8021425510,4695,4695,4695,4695,0
|
|
20230726,171000,8021425510,4695,4695,4695,4695,0
|
|
20230726,170900,8021425510,4695,4695,4695,4695,0
|
|
20230726,170800,8021425510,4695,4695,4695,4695,0
|
|
20230726,170700,8021425510,4695,4695,4695,4695,0
|
|
20230726,170600,8021425510,4695,4695,4695,4695,0
|
|
20230726,170500,8021425510,4695,4695,4695,4695,0
|
|
20230726,170400,8021425510,4695,4695,4695,4695,0
|
|
20230726,170300,8021425510,4695,4695,4695,4695,0
|
|
20230726,170200,8021425510,4695,4695,4695,4695,0
|
|
20230726,170100,8021425510,4695,4695,4695,4695,0
|
|
20230726,170000,8021425510,4695,4695,4695,4695,0
|
|
20230726,165900,8021425510,4695,4695,4695,4695,0
|
|
20230726,165800,8021425510,4695,4695,4695,4695,0
|
|
20230726,165700,8021425510,4695,4695,4695,4695,0
|
|
20230726,165600,8021425510,4695,4695,4695,4695,0
|
|
20230726,165500,8021425510,4695,4695,4695,4695,0
|
|
20230726,165400,8021425510,4695,4695,4695,4695,0
|
|
20230726,165300,8021425510,4695,4695,4695,4695,0
|
|
20230726,165200,8021425510,4695,4695,4695,4695,0
|
|
20230726,165100,8021425510,4695,4695,4695,4695,0
|
|
20230726,165000,8021425510,4695,4695,4695,4695,0
|
|
20230726,164900,8021425510,4695,4695,4695,4695,21536
|
|
20230726,164800,8021425510,4695,4695,4695,4695,0
|
|
20230726,164700,8021425510,4695,4695,4695,4695,0
|
|
20230726,164600,8021425510,4695,4695,4695,4695,0
|
|
20230726,164500,8021425510,4695,4695,4695,4695,0
|
|
20230726,164400,8021425510,4695,4695,4695,4695,0
|
|
20230726,164300,8021425510,4695,4695,4695,4695,0
|
|
20230726,164200,8021425510,4695,4695,4695,4695,0
|
|
20230726,164100,8021425510,4695,4695,4695,4695,0
|
|
20230726,164000,8021425510,4695,4695,4695,4695,0
|
|
20230726,163900,8021425510,4695,4695,4695,4695,0
|
|
20230726,163800,8021425510,4695,4695,4695,4695,0
|
|
20230726,163700,8021425510,4695,4695,4695,4695,0
|
|
20230726,163600,8021425510,4695,4695,4695,4695,0
|
|
20230726,163500,8021425510,4695,4695,4695,4695,0
|
|
20230726,163400,8021425510,4695,4695,4695,4695,0
|
|
20230726,163300,8021425510,4695,4695,4695,4695,0
|
|
20230726,163200,8021425510,4695,4695,4695,4695,0
|
|
20230726,163100,8021425510,4695,4695,4695,4695,0
|
|
20230726,163000,8021425510,4695,4695,4695,4695,0
|
|
20230726,162900,8021425510,4695,4695,4695,4695,0
|
|
20230726,162800,8021425510,4695,4695,4695,4695,0
|
|
20230726,162700,8021425510,4695,4695,4695,4695,0
|
|
20230726,162600,8021425510,4695,4695,4695,4695,0
|
|
20230726,162500,8021425510,4695,4695,4695,4695,0
|
|
20230726,162400,8021425510,4695,4695,4695,4695,0
|
|
20230726,162300,8021425510,4695,4695,4695,4695,0
|
|
20230726,162200,8021425510,4695,4695,4695,4695,0
|
|
20230726,162100,8021425510,4695,4695,4695,4695,0
|
|
20230726,162000,8021425510,4695,4695,4695,4695,0
|
|
20230726,161900,8021425510,4695,4695,4695,4695,21536
|
|
20230726,161800,8021425510,4695,4695,4695,4695,0
|
|
20230726,161700,8021425510,4695,4695,4695,4695,0
|
|
20230726,161600,8021425510,4695,4695,4695,4695,0
|
|
20230726,161500,8021425510,4695,4695,4695,4695,0
|
|
20230726,161400,8021425510,4695,4695,4695,4695,0
|
|
20230726,161300,8021425510,4695,4695,4695,4695,0
|
|
20230726,161200,8021425510,4695,4695,4695,4695,0
|
|
20230726,161100,8021425510,4695,4695,4695,4695,0
|
|
20230726,161000,8021425510,4695,4695,4695,4695,0
|
|
20230726,160900,8021425510,4695,4695,4695,4695,0
|
|
20230726,160800,8021425510,4695,4695,4695,4695,0
|
|
20230726,160700,8021425510,4695,4695,4695,4695,0
|
|
20230726,160600,8021425510,4695,4695,4695,4695,0
|
|
20230726,160500,8021425510,4695,4695,4695,4695,0
|
|
20230726,160400,8021425510,4695,4695,4695,4695,0
|
|
20230726,160300,8021425510,4695,4695,4695,4695,0
|
|
20230726,160200,8021425510,4695,4695,4695,4695,0
|
|
20230726,160100,8021425510,4695,4695,4695,4695,0
|
|
20230726,160000,8021425510,4695,4695,4695,4695,0
|
|
20230726,155900,8021425510,4695,4695,4695,4695,0
|
|
20230726,155800,8021425510,4695,4695,4695,4695,0
|
|
20230726,155700,8021425510,4695,4695,4695,4695,0
|
|
20230726,155600,8021425510,4695,4695,4695,4695,0
|
|
20230726,155500,8021425510,4695,4695,4695,4695,0
|
|
20230726,155400,8021425510,4695,4695,4695,4695,0
|
|
20230726,155300,8021425510,4695,4695,4695,4695,0
|
|
20230726,155200,8021425510,4695,4695,4695,4695,0
|
|
20230726,155100,8021425510,4695,4695,4695,4695,0
|
|
20230726,155000,8021425510,4695,4695,4695,4695,0
|
|
20230726,154900,8021425510,4695,4695,4695,4695,21536
|
|
20230726,154800,8021425510,4695,4695,4695,4695,0
|
|
20230726,154700,8021425510,4695,4695,4695,4695,0
|
|
20230726,154600,8021425510,4695,4695,4695,4695,0
|
|
20230726,154500,8021425510,4695,4695,4695,4695,0
|
|
20230726,154400,8021425510,4695,4695,4695,4695,0
|
|
20230726,154300,8021425510,4695,4695,4695,4695,0
|
|
20230726,154200,8021425510,4695,4695,4695,4695,0
|
|
20230726,154100,8021425510,4695,4695,4695,4695,0
|
|
20230726,154000,8021425510,4695,4695,4695,4695,0
|
|
20230726,153900,8021425510,4695,4695,4695,4695,0
|
|
20230726,153800,8021425510,4695,4695,4695,4695,0
|
|
20230726,153700,8021425510,4695,4695,4695,4695,0
|
|
20230726,153600,8021425510,4695,4695,4695,4695,0
|
|
20230726,153500,8021425510,4695,4695,4695,4695,0
|
|
20230726,153400,8021425510,4695,4695,4695,4695,0
|
|
20230726,153300,8021425510,4695,4695,4695,4695,0
|
|
20230726,153200,8021425510,4695,4695,4695,4695,0
|
|
20230726,153100,8021425510,4695,4695,4695,4695,0
|
|
20230726,153000,8021425510,4695,4695,4695,4695,21536
|
|
20230726,152900,7920313990,4720,4720,4720,4720,0
|
|
20230726,152800,7920313990,4720,4720,4720,4720,0
|
|
20230726,152700,7920313990,4720,4720,4720,4720,0
|
|
20230726,152600,7920313990,4720,4720,4720,4720,0
|
|
20230726,152500,7920313990,4720,4720,4720,4720,0
|
|
20230726,152400,7920313990,4720,4720,4720,4720,0
|
|
20230726,152300,7920313990,4720,4720,4720,4720,0
|
|
20230726,152200,7920313990,4720,4720,4720,4720,0
|
|
20230726,152100,7920313990,4720,4720,4720,4720,0
|
|
20230726,152000,7920313990,4720,4720,4720,4720,0
|
|
20230726,151900,7920313990,4720,4705,4725,4700,9374
|
|
20230726,151800,7876226640,4705,4720,4720,4705,1737
|
|
20230726,151700,7868050780,4715,4735,4735,4715,2216
|
|
20230726,151600,7857573605,4735,4715,4735,4705,2533
|
|
20230726,151500,7845626480,4720,4715,4720,4700,445
|
|
20230726,151400,7843531510,4700,4700,4720,4700,5101
|
|
20230726,151300,7819555500,4720,4715,4720,4700,258
|
|
20230726,151200,7818340055,4695,4710,4720,4685,7638
|
|
20230726,151100,7782483820,4710,4710,4720,4690,5180
|
|
20230726,151000,7758136030,4720,4710,4720,4705,810
|
|
20230726,150900,7754319420,4700,4715,4715,4700,3111
|
|
20230726,150800,7739681020,4720,4725,4725,4705,2116
|
|
20230726,150700,7729713705,4735,4740,4740,4710,4591
|
|
20230726,150600,7708040140,4745,4755,4755,4720,5921
|
|
20230726,150500,7680037995,4755,4725,4770,4725,1706
|
|
20230726,150400,7671947565,4725,4705,4725,4705,1493
|
|
20230726,150300,7664922680,4695,4685,4700,4685,4117
|
|
20230726,150200,7645584605,4690,4705,4705,4690,2505
|
|
20230726,150100,7633822795,4720,4720,4725,4705,264
|
|
20230726,150000,7632580320,4705,4700,4725,4700,1150
|
|
20230726,145900,7627173055,4705,4730,4730,4705,280
|
|
20230726,145800,7625853370,4725,4720,4730,4720,1773
|
|
20230726,145700,7617479280,4730,4710,4730,4705,4703
|
|
20230726,145600,7595302575,4710,4705,4710,4690,5931
|
|
20230726,145500,7567428420,4710,4710,4715,4705,431
|
|
20230726,145400,7565399520,4720,4720,4720,4720,919
|
|
20230726,145300,7561061840,4720,4715,4720,4710,332
|
|
20230726,145200,7559495250,4720,4720,4720,4715,951
|
|
20230726,145100,7555006695,4725,4715,4725,4715,2048
|
|
20230726,145000,7545340285,4710,4705,4710,4705,2655
|
|
20230726,144900,7532839215,4705,4685,4705,4660,5086
|
|
20230726,144800,7509032940,4680,4715,4715,4680,6524
|
|
20230726,144700,7478406505,4720,4735,4740,4720,15472
|
|
20230726,144600,7405248865,4735,4745,4745,4735,239
|
|
20230726,144500,7404116915,4740,4740,4745,4740,1043
|
|
20230726,144400,7399171590,4745,4750,4760,4730,7443
|
|
20230726,144300,7363910260,4750,4770,4770,4750,16391
|
|
20230726,144200,7285911020,4770,4775,4775,4765,721
|
|
20230726,144100,7282475320,4775,4770,4775,4765,1417
|
|
20230726,144000,7275719395,4770,4770,4770,4765,835
|
|
20230726,143900,7271738850,4775,4765,4775,4765,2036
|
|
20230726,143800,7262026080,4770,4765,4775,4760,947
|
|
20230726,143700,7257513575,4765,4765,4780,4765,481
|
|
20230726,143600,7255220875,4765,4745,4765,4745,4391
|
|
20230726,143500,7234326620,4750,4755,4755,4745,5172
|
|
20230726,143400,7209733915,4735,4750,4755,4735,1258
|
|
20230726,143300,7203758545,4750,4740,4750,4735,1428
|
|
20230726,143200,7196994935,4740,4720,4740,4715,800
|
|
20230726,143100,7193218705,4725,4755,4755,4725,1168
|
|
20230726,143000,7187690275,4745,4745,4750,4745,2724
|
|
20230726,142900,7174752325,4745,4745,4745,4745,689
|
|
20230726,142800,7171483020,4740,4740,4740,4735,160
|
|
20230726,142700,7170725370,4735,4725,4735,4725,905
|
|
20230726,142600,7166445425,4725,4725,4725,4725,15
|
|
20230726,142500,7166374550,4725,4725,4725,4725,100
|
|
20230726,142400,7165902050,4730,4720,4730,4700,2001
|
|
20230726,142300,7156462070,4720,4705,4720,4695,588
|
|
20230726,142200,7153698645,4715,4720,4740,4715,1721
|
|
20230726,142100,7145578425,4720,4740,4750,4720,5833
|
|
20230726,142000,7118033735,4745,4740,4750,4740,3169
|
|
20230726,141900,7103001275,4740,4740,4740,4715,2663
|
|
20230726,141800,7090441995,4720,4730,4740,4715,4389
|
|
20230726,141700,7069687515,4730,4715,4730,4695,9762
|
|
20230726,141600,7023550055,4715,4710,4715,4710,4125
|
|
20230726,141500,7004100695,4695,4700,4700,4695,104
|
|
20230726,141400,7003611915,4715,4730,4730,4700,12253
|
|
20230726,141300,6945862125,4720,4725,4730,4720,967
|
|
20230726,141200,6941295805,4715,4725,4725,4715,1129
|
|
20230726,141100,6935967065,4730,4720,4745,4720,5214
|
|
20230726,141000,6911333660,4720,4725,4725,4705,384
|
|
20230726,140900,6909522675,4725,4720,4725,4700,8414
|
|
20230726,140800,6869919050,4710,4695,4710,4670,2648
|
|
20230726,140700,6857488285,4695,4700,4700,4655,1071
|
|
20230726,140600,6852499870,4670,4690,4700,4670,2621
|
|
20230726,140500,6840239825,4690,4720,4720,4690,1566
|
|
20230726,140400,6832881925,4720,4710,4725,4695,2157
|
|
20230726,140300,6822703230,4700,4670,4700,4630,9088
|
|
20230726,140200,6780236500,4690,4670,4690,4650,3413
|
|
20230726,140100,6764277090,4670,4670,4680,4635,12054
|
|
20230726,140000,6708344220,4655,4635,4655,4635,3213
|
|
20230726,135900,6693423255,4635,4655,4655,4635,7242
|
|
20230726,135800,6659792305,4655,4670,4670,4655,831
|
|
20230726,135700,6655912155,4675,4680,4690,4675,1918
|
|
20230726,135600,6646940225,4695,4670,4695,4670,2872
|
|
20230726,135500,6633510210,4650,4645,4670,4630,4310
|
|
20230726,135400,6613473540,4625,4685,4700,4615,13540
|
|
20230726,135300,6550350125,4690,4700,4705,4690,5607
|
|
20230726,135200,6524029480,4700,4705,4705,4700,5181
|
|
20230726,135100,6499670380,4705,4710,4725,4705,2310
|
|
20230726,135000,6488794085,4710,4715,4725,4710,366
|
|
20230726,134900,6487070160,4710,4710,4725,4710,719
|
|
20230726,134800,6483683655,4710,4700,4725,4700,1592
|
|
20230726,134700,6476198475,4725,4695,4725,4695,6
|
|
20230726,134600,6476170205,4700,4690,4700,4690,3523
|
|
20230726,134500,6459619310,4690,4690,4695,4690,293
|
|
20230726,134400,6458244390,4690,4690,4690,4685,2364
|
|
20230726,134300,6447157250,4700,4730,4730,4700,1863
|
|
20230726,134200,6438386030,4730,4690,4730,4685,4187
|
|
20230726,134100,6418710330,4700,4710,4730,4690,10043
|
|
20230726,134000,6371505990,4715,4725,4735,4715,1764
|
|
20230726,133900,6363183710,4735,4715,4735,4715,3845
|
|
20230726,133800,6345045755,4740,4715,4740,4710,3391
|
|
20230726,133700,6329020075,4710,4710,4720,4705,4284
|
|
20230726,133600,6308852470,4710,4720,4725,4705,3871
|
|
20230726,133500,6290600305,4720,4735,4760,4720,5192
|
|
20230726,133400,6266066815,4735,4750,4755,4735,1628
|
|
20230726,133300,6258339845,4750,4750,4750,4745,453
|
|
20230726,133200,6256188480,4750,4750,4750,4750,277
|
|
20230726,133100,6254872730,4750,4750,4750,4750,5
|
|
20230726,133000,6254848980,4755,4740,4760,4735,10032
|
|
20230726,132900,6207345850,4760,4750,4765,4730,556
|
|
20230726,132800,6204708665,4725,4745,4750,4725,5237
|
|
20230726,132700,6179849095,4725,4750,4770,4725,4807
|
|
20230726,132600,6157005065,4750,4760,4760,4745,1094
|
|
20230726,132500,6151802925,4760,4775,4780,4760,140
|
|
20230726,132400,6151136490,4770,4765,4770,4760,1254
|
|
20230726,132300,6145155085,4770,4745,4770,4745,178
|
|
20230726,132200,6144310430,4745,4770,4770,4745,1450
|
|
20230726,132100,6137405600,4775,4795,4795,4765,1438
|
|
20230726,132000,6130536095,4790,4795,4805,4775,5216
|
|
20230726,131900,6105553590,4775,4735,4775,4735,8238
|
|
20230726,131800,6066404930,4730,4735,4745,4730,2856
|
|
20230726,131700,6052877420,4740,4725,4740,4725,3997
|
|
20230726,131600,6033991000,4725,4725,4735,4725,3577
|
|
20230726,131500,6017089665,4725,4725,4725,4725,1014
|
|
20230726,131400,6012298515,4720,4715,4725,4695,323
|
|
20230726,131300,6010779070,4705,4700,4705,4695,5757
|
|
20230726,131200,5983734485,4700,4695,4710,4695,1984
|
|
20230726,131100,5974411810,4680,4635,4680,4610,15025
|
|
20230726,131000,5904536820,4665,4680,4695,4600,34973
|
|
20230726,130900,5742102655,4680,4695,4700,4680,4749
|
|
20230726,130800,5719833980,4695,4700,4700,4695,2672
|
|
20230726,130700,5707285625,4700,4705,4705,4700,795
|
|
20230726,130600,5703547200,4705,4710,4710,4705,644
|
|
20230726,130500,5700515275,4710,4720,4725,4705,59
|
|
20230726,130400,5700236650,4720,4720,4720,4705,432
|
|
20230726,130300,5698199110,4720,4720,4720,4720,11
|
|
20230726,130200,5698147190,4725,4740,4740,4700,1096
|
|
20230726,130100,5692995020,4710,4745,4745,4695,2546
|
|
20230726,130000,5680990420,4725,4745,4750,4725,4962
|
|
20230726,125900,5657502165,4745,4740,4745,4740,53
|
|
20230726,125800,5657250730,4740,4745,4745,4740,582
|
|
20230726,125700,5654489165,4750,4745,4750,4745,50
|
|
20230726,125600,5654251670,4750,4750,4755,4730,1720
|
|
20230726,125500,5646079240,4745,4745,4745,4745,52
|
|
20230726,125400,5645832500,4710,4745,4745,4710,45
|
|
20230726,125300,5645620025,4710,4710,4710,4710,95
|
|
20230726,125200,5645172575,4740,4740,4740,4740,15
|
|
20230726,125100,5645101475,4735,4740,4740,4700,51
|
|
20230726,125000,5644861410,4735,4745,4745,4685,4600
|
|
20230726,124900,5623161400,4725,4735,4750,4725,512
|
|
20230726,124800,5620737075,4725,4720,4745,4720,263
|
|
20230726,124700,5619491595,4720,4705,4720,4705,466
|
|
20230726,124600,5617298840,4725,4720,4725,4720,671
|
|
20230726,124500,5614130590,4725,4700,4725,4685,419
|
|
20230726,124400,5612164245,4700,4680,4720,4675,11744
|
|
20230726,124300,5557071845,4680,4700,4700,4680,11320
|
|
20230726,124200,5504030505,4700,4705,4705,4700,6620
|
|
20230726,124100,5472914930,4700,4700,4705,4700,725
|
|
20230726,124000,5469506925,4695,4695,4715,4690,6308
|
|
20230726,123900,5439919605,4720,4710,4720,4695,20751
|
|
20230726,123800,5342396410,4715,4725,4725,4710,5622
|
|
20230726,123700,5315868455,4755,4725,4755,4720,992
|
|
20230726,123600,5311178640,4725,4740,4740,4725,3040
|
|
20230726,123500,5296794645,4740,4740,4740,4735,1896
|
|
20230726,123400,5287807855,4740,4765,4765,4735,4962
|
|
20230726,123300,5264295455,4765,4760,4765,4740,8724
|
|
20230726,123200,5222888750,4750,4755,4765,4750,4049
|
|
20230726,123100,5203633795,4755,4765,4765,4755,6086
|
|
20230726,123000,5174663160,4770,4785,4795,4770,2534
|
|
20230726,122900,5162560970,4790,4790,4795,4790,2654
|
|
20230726,122800,5149848235,4810,4800,4810,4790,170
|
|
20230726,122700,5149033455,4810,4805,4810,4805,96
|
|
20230726,122600,5148572100,4805,4805,4805,4805,19
|
|
20230726,122500,5148480805,4805,4790,4805,4790,1149
|
|
20230726,122400,5142975400,4785,4815,4825,4785,3421
|
|
20230726,122300,5126558545,4815,4815,4815,4810,2152
|
|
20230726,122200,5116200665,4815,4820,4845,4815,1752
|
|
20230726,122100,5107745465,4830,4830,4830,4825,819
|
|
20230726,122000,5103789705,4830,4815,4835,4815,1910
|
|
20230726,121900,5094568555,4815,4830,4830,4815,3953
|
|
20230726,121800,5075496420,4830,4840,4840,4830,342
|
|
20230726,121700,5073842600,4840,4840,4840,4840,0
|
|
20230726,121600,5073842600,4840,4835,4840,4835,241
|
|
20230726,121500,5072677340,4835,4845,4845,4830,1617
|
|
20230726,121400,5064859015,4845,4855,4855,4840,2848
|
|
20230726,121300,5051062650,4860,4855,4860,4855,878
|
|
20230726,121200,5046799895,4840,4840,4840,4840,50
|
|
20230726,121100,5046557895,4840,4860,4860,4835,1147
|
|
20230726,121000,5041008280,4830,4845,4860,4830,1352
|
|
20230726,120900,5034475020,4860,4845,4860,4845,302
|
|
20230726,120800,5033007860,4860,4830,4860,4830,8308
|
|
20230726,120700,4992732680,4830,4840,4840,4830,846
|
|
20230726,120600,4988642735,4840,4840,4840,4840,13
|
|
20230726,120500,4988579815,4845,4845,4845,4845,210
|
|
20230726,120400,4987562365,4830,4830,4840,4830,1093
|
|
20230726,120300,4982276175,4835,4840,4840,4835,45
|
|
20230726,120200,4982058445,4830,4840,4845,4830,273
|
|
20230726,120100,4980738645,4825,4825,4825,4825,21
|
|
20230726,120000,4980637320,4820,4850,4850,4820,3754
|
|
20230726,115900,4962502610,4850,4855,4855,4840,1112
|
|
20230726,115800,4957108390,4855,4840,4855,4840,1263
|
|
20230726,115700,4950981920,4840,4835,4840,4835,1555
|
|
20230726,115600,4943457280,4830,4835,4835,4830,124
|
|
20230726,115500,4942858240,4835,4840,4840,4820,2997
|
|
20230726,115400,4928385050,4840,4850,4850,4840,4571
|
|
20230726,115300,4906255725,4845,4845,4850,4845,2007
|
|
20230726,115200,4896526720,4845,4850,4850,4845,495
|
|
20230726,115100,4894126690,4850,4870,4870,4850,5093
|
|
20230726,115000,4869413280,4860,4870,4875,4860,1501
|
|
20230726,114900,4862110395,4870,4855,4870,4850,1682
|
|
20230726,114800,4853929260,4855,4850,4855,4850,405
|
|
20230726,114700,4851964100,4850,4870,4870,4850,3406
|
|
20230726,114600,4835427075,4860,4865,4870,4860,1298
|
|
20230726,114500,4829114210,4870,4865,4870,4865,3841
|
|
20230726,114400,4810422740,4860,4860,4860,4860,910
|
|
20230726,114300,4806000140,4860,4860,4860,4860,1502
|
|
20230726,114200,4798700420,4865,4850,4865,4850,1730
|
|
20230726,114100,4790304875,4855,4855,4855,4850,889
|
|
20230726,114000,4785990355,4860,4850,4860,4850,672
|
|
20230726,113900,4782729215,4850,4860,4860,4845,842
|
|
20230726,113800,4778648630,4845,4850,4850,4845,1602
|
|
20230726,113700,4770882045,4865,4855,4870,4850,1264
|
|
20230726,113600,4764741565,4855,4840,4855,4840,1729
|
|
20230726,113500,4756362050,4840,4845,4850,4840,869
|
|
20230726,113400,4752154710,4845,4850,4850,4840,612
|
|
20230726,113300,4749192515,4840,4825,4850,4825,4319
|
|
20230726,113200,4728293850,4825,4825,4830,4825,2198
|
|
20230726,113100,4717685720,4820,4815,4820,4815,8598
|
|
20230726,113000,4676243470,4815,4805,4815,4805,2632
|
|
20230726,112900,4663577570,4805,4795,4805,4795,218
|
|
20230726,112800,4662532200,4805,4800,4805,4795,832
|
|
20230726,112700,4658539530,4800,4795,4800,4795,249
|
|
20230726,112600,4657345170,4805,4805,4805,4800,390
|
|
20230726,112500,4655471470,4805,4805,4805,4805,336
|
|
20230726,112400,4653856990,4805,4795,4805,4795,405
|
|
20230726,112300,4651913765,4805,4785,4805,4785,1606
|
|
20230726,112200,4644214285,4785,4770,4785,4770,162
|
|
20230726,112100,4643441350,4770,4775,4775,4770,461
|
|
20230726,112000,4641241275,4770,4775,4795,4770,392
|
|
20230726,111900,4639365495,4775,4780,4790,4775,141
|
|
20230726,111800,4638691910,4780,4780,4795,4780,1517
|
|
20230726,111700,4631428825,4775,4760,4775,4760,607
|
|
20230726,111600,4628534420,4760,4770,4770,4760,439
|
|
20230726,111500,4626444575,4770,4765,4770,4760,682
|
|
20230726,111400,4623194340,4765,4765,4765,4760,935
|
|
20230726,111300,4618739080,4765,4770,4770,4765,1752
|
|
20230726,111200,4610386450,4770,4770,4770,4765,1293
|
|
20230726,111100,4604219320,4770,4765,4770,4760,781
|
|
20230726,111000,4600500850,4760,4770,4770,4760,335
|
|
20230726,110900,4598905750,4770,4780,4780,4765,518
|
|
20230726,110800,4596435090,4780,4765,4780,4760,1762
|
|
20230726,110700,4588035965,4770,4780,4790,4770,4998
|
|
20230726,110600,4564167635,4790,4785,4790,4785,286
|
|
20230726,110500,4562798195,4780,4780,4785,4780,2903
|
|
20230726,110400,4548908290,4780,4770,4780,4770,72
|
|
20230726,110300,4548564760,4780,4780,4780,4770,2012
|
|
20230726,110200,4538947695,4780,4780,4785,4780,198
|
|
20230726,110100,4538000355,4780,4770,4780,4765,3476
|
|
20230726,110000,4521386570,4780,4775,4780,4775,872
|
|
20230726,105900,4517221870,4780,4780,4785,4780,241
|
|
20230726,105800,4516069730,4785,4790,4790,4760,768
|
|
20230726,105700,4512406395,4760,4790,4795,4760,654
|
|
20230726,105600,4509280395,4795,4810,4810,4795,9342
|
|
20230726,105500,4464394450,4810,4815,4820,4805,1603
|
|
20230726,105400,4456682920,4815,4795,4820,4795,10912
|
|
20230726,105300,4404265385,4795,4765,4800,4765,3168
|
|
20230726,105200,4389063100,4795,4785,4800,4785,3515
|
|
20230726,105100,4372220580,4740,4790,4795,4740,4931
|
|
20230726,105000,4348769480,4785,4760,4785,4750,1738
|
|
20230726,104900,4340483785,4750,4755,4765,4750,2202
|
|
20230726,104800,4330022985,4755,4765,4775,4730,5677
|
|
20230726,104700,4303048345,4775,4770,4775,4750,9134
|
|
20230726,104600,4259535720,4770,4795,4795,4770,1648
|
|
20230726,104500,4251667180,4775,4795,4800,4765,5741
|
|
20230726,104400,4224167475,4795,4805,4820,4795,5490
|
|
20230726,104300,4197816845,4805,4805,4820,4800,4237
|
|
20230726,104200,4177449000,4790,4800,4810,4790,1265
|
|
20230726,104100,4171374855,4790,4805,4805,4790,310
|
|
20230726,104000,4169888125,4810,4810,4815,4790,955
|
|
20230726,103900,4165305880,4790,4810,4810,4790,1801
|
|
20230726,103800,4156659735,4805,4810,4810,4805,294
|
|
20230726,103700,4155245660,4810,4800,4810,4780,2570
|
|
20230726,103600,4142901720,4780,4790,4800,4775,1519
|
|
20230726,103500,4135643515,4790,4790,4790,4775,222
|
|
20230726,103400,4134581440,4790,4790,4795,4790,627
|
|
20230726,103300,4131576610,4770,4810,4815,4765,6509
|
|
20230726,103200,4100300695,4800,4800,4815,4800,7509
|
|
20230726,103100,4064217470,4805,4745,4805,4745,24079
|
|
20230726,103000,3949257730,4725,4725,4750,4725,5683
|
|
20230726,102900,3922295690,4725,4730,4740,4710,7000
|
|
20230726,102800,3889203235,4740,4710,4740,4710,1197
|
|
20230726,102700,3883541945,4715,4720,4730,4715,3431
|
|
20230726,102600,3867351275,4715,4725,4730,4715,549
|
|
20230726,102500,3864756075,4725,4720,4735,4710,4809
|
|
20230726,102400,3842093700,4720,4725,4725,4720,543
|
|
20230726,102300,3839529835,4740,4750,4750,4725,421
|
|
20230726,102200,3837537885,4750,4750,4750,4725,4566
|
|
20230726,102100,3815875700,4750,4755,4755,4750,684
|
|
20230726,102000,3812624980,4760,4760,4760,4760,1148
|
|
20230726,101900,3807160500,4760,4765,4765,4760,1172
|
|
20230726,101800,3801578430,4770,4755,4770,4755,2551
|
|
20230726,101700,3789429920,4755,4760,4760,4755,968
|
|
20230726,101600,3784825185,4760,4765,4765,4760,331
|
|
20230726,101500,3783248170,4760,4760,4765,4755,1407
|
|
20230726,101400,3776548400,4765,4740,4765,4740,6200
|
|
20230726,101300,3747111480,4740,4710,4740,4710,243
|
|
20230726,101200,3745959990,4740,4705,4740,4705,17055
|
|
20230726,101100,3665499055,4705,4715,4720,4700,9283
|
|
20230726,101000,3621826410,4715,4715,4715,4710,575
|
|
20230726,100900,3619117290,4715,4705,4720,4705,3416
|
|
20230726,100800,3603032185,4705,4710,4715,4705,1647
|
|
20230726,100700,3595275800,4705,4710,4715,4705,5816
|
|
20230726,100600,3567908985,4710,4715,4715,4710,1018
|
|
20230726,100500,3563112265,4715,4710,4720,4710,693
|
|
20230726,100400,3559843225,4720,4720,4720,4710,2992
|
|
20230726,100300,3545750665,4710,4710,4720,4710,907
|
|
20230726,100200,3541476885,4725,4715,4725,4710,5639
|
|
20230726,100100,3514904825,4715,4720,4725,4715,5262
|
|
20230726,100000,3490077995,4725,4745,4745,4725,1007
|
|
20230726,095900,3485311260,4740,4740,4745,4720,6102
|
|
20230726,095800,3456409330,4745,4730,4745,4730,4144
|
|
20230726,095700,3436760335,4730,4730,4740,4725,2853
|
|
20230726,095600,3423266765,4725,4730,4735,4720,10457
|
|
20230726,095500,3373850715,4735,4735,4740,4730,4813
|
|
20230726,095400,3351073430,4730,4730,4735,4730,3627
|
|
20230726,095300,3333912430,4735,4740,4740,4720,3727
|
|
20230726,095200,3316275710,4735,4740,4740,4735,2204
|
|
20230726,095100,3305832560,4735,4715,4745,4715,17330
|
|
20230726,095000,3224034045,4720,4720,4745,4715,6506
|
|
20230726,094900,3193271015,4730,4730,4730,4720,2046
|
|
20230726,094800,3183610260,4725,4725,4730,4725,399
|
|
20230726,094700,3181723930,4720,4730,4730,4720,679
|
|
20230726,094600,3178516180,4735,4740,4745,4720,954
|
|
20230726,094500,3174001830,4745,4750,4750,4710,14087
|
|
20230726,094400,3107467505,4750,4745,4750,4745,885
|
|
20230726,094300,3103268075,4740,4750,4750,4740,1635
|
|
20230726,094200,3095509345,4750,4740,4750,4735,6268
|
|
20230726,094100,3065798695,4740,4725,4740,4725,12292
|
|
20230726,094000,3007663595,4725,4725,4735,4715,4042
|
|
20230726,093900,2988559845,4725,4735,4735,4715,2682
|
|
20230726,093800,2975864135,4735,4740,4740,4705,4342
|
|
20230726,093700,2955409760,4710,4700,4745,4700,2059
|
|
20230726,093600,2945718710,4700,4680,4700,4670,4948
|
|
20230726,093500,2922554895,4675,4685,4700,4670,3989
|
|
20230726,093400,2903890495,4685,4680,4700,4670,4533
|
|
20230726,093300,2882675770,4680,4700,4700,4670,13511
|
|
20230726,093200,2819421690,4685,4700,4700,4685,11560
|
|
20230726,093100,2765172255,4700,4700,4705,4695,6190
|
|
20230726,093000,2736083200,4705,4745,4745,4705,12605
|
|
20230726,092900,2676672625,4750,4740,4750,4730,5072
|
|
20230726,092800,2652664065,4730,4730,4740,4705,2662
|
|
20230726,092700,2640106265,4725,4700,4735,4700,9417
|
|
20230726,092600,2595695910,4700,4725,4730,4700,11318
|
|
20230726,092500,2542424270,4725,4715,4730,4700,6185
|
|
20230726,092400,2513315000,4730,4720,4735,4690,23885
|
|
20230726,092300,2401022895,4720,4740,4760,4710,9432
|
|
20230726,092200,2356450275,4755,4770,4770,4720,47438
|
|
20230726,092100,2131244720,4770,4775,4780,4770,7113
|
|
20230726,092000,2097291665,4775,4805,4825,4770,11948
|
|
20230726,091900,2040118045,4820,4825,4850,4800,9228
|
|
20230726,091800,1995666480,4825,4830,4855,4810,3726
|
|
20230726,091700,1977657645,4830,4830,4850,4810,2251
|
|
20230726,091600,1966779010,4810,4780,4820,4775,4326
|
|
20230726,091500,1945984260,4780,4755,4785,4755,6003
|
|
20230726,091400,1917373965,4760,4770,4775,4755,18061
|
|
20230726,091300,1831281720,4770,4820,4850,4765,27638
|
|
20230726,091200,1698599430,4840,4825,4840,4800,7142
|
|
20230726,091100,1664154790,4795,4845,4850,4795,32222
|
|
20230726,091000,1509150245,4825,4830,4840,4810,10126
|
|
20230726,090900,1460287530,4830,4825,4855,4800,9980
|
|
20230726,090800,1412170350,4825,4765,4830,4755,30247
|
|
20230726,090700,1267030590,4755,4810,4810,4745,65900
|
|
20230726,090600,952026665,4815,4840,4855,4815,28729
|
|
20230726,090500,813386110,4840,4840,4880,4835,13924
|
|
20230726,090400,745974530,4840,4890,4890,4835,24704
|
|
20230726,090300,626167115,4890,4910,4915,4860,28533
|
|
20230726,090200,486478685,4910,4915,4920,4910,21822
|
|
20230726,090100,379185615,4920,4855,4945,4850,16825
|
|
20230726,090000,296878275,4855,5000,5010,4850,54423
|