592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184900,203921598660,4200,4200,4200,4200,141800
|
|
20230726,184800,203921598660,4200,4200,4200,4200,0
|
|
20230726,184700,203921598660,4200,4200,4200,4200,0
|
|
20230726,184600,203921598660,4200,4200,4200,4200,0
|
|
20230726,184500,203921598660,4200,4200,4200,4200,0
|
|
20230726,184400,203921598660,4200,4200,4200,4200,0
|
|
20230726,184300,203921598660,4200,4200,4200,4200,0
|
|
20230726,184200,203921598660,4200,4200,4200,4200,0
|
|
20230726,184100,203921598660,4200,4200,4200,4200,0
|
|
20230726,184000,203921598660,4200,4200,4200,4200,0
|
|
20230726,183900,203921598660,4200,4200,4200,4200,0
|
|
20230726,183800,203921598660,4200,4200,4200,4200,0
|
|
20230726,183700,203921598660,4200,4200,4200,4200,0
|
|
20230726,183600,203921598660,4200,4200,4200,4200,0
|
|
20230726,183500,203921598660,4200,4200,4200,4200,0
|
|
20230726,183400,203921598660,4200,4200,4200,4200,0
|
|
20230726,183300,203921598660,4200,4200,4200,4200,0
|
|
20230726,183200,203921598660,4200,4200,4200,4200,0
|
|
20230726,183100,203921598660,4200,4200,4200,4200,0
|
|
20230726,183000,203921598660,4200,4200,4200,4200,0
|
|
20230726,182900,203921598660,4200,4200,4200,4200,0
|
|
20230726,182800,203921598660,4200,4200,4200,4200,0
|
|
20230726,182700,203921598660,4200,4200,4200,4200,0
|
|
20230726,182600,203921598660,4200,4200,4200,4200,0
|
|
20230726,182500,203921598660,4200,4200,4200,4200,0
|
|
20230726,182400,203921598660,4200,4200,4200,4200,0
|
|
20230726,182300,203921598660,4200,4200,4200,4200,0
|
|
20230726,182200,203921598660,4200,4200,4200,4200,0
|
|
20230726,182100,203921598660,4200,4200,4200,4200,0
|
|
20230726,182000,203921598660,4200,4200,4200,4200,0
|
|
20230726,181900,203921598660,4200,4200,4200,4200,141800
|
|
20230726,181800,203921598660,4200,4200,4200,4200,0
|
|
20230726,181700,203921598660,4200,4200,4200,4200,0
|
|
20230726,181600,203921598660,4200,4200,4200,4200,0
|
|
20230726,181500,203921598660,4200,4200,4200,4200,0
|
|
20230726,181400,203921598660,4200,4200,4200,4200,0
|
|
20230726,181300,203921598660,4200,4200,4200,4200,0
|
|
20230726,181200,203921598660,4200,4200,4200,4200,0
|
|
20230726,181100,203921598660,4200,4200,4200,4200,0
|
|
20230726,181000,203921598660,4200,4200,4200,4200,0
|
|
20230726,180900,203921598660,4200,4200,4200,4200,0
|
|
20230726,180800,203921598660,4200,4200,4200,4200,0
|
|
20230726,180700,203921598660,4200,4200,4200,4200,0
|
|
20230726,180600,203921598660,4200,4200,4200,4200,0
|
|
20230726,180500,203921598660,4200,4200,4200,4200,0
|
|
20230726,180400,203921598660,4200,4200,4200,4200,0
|
|
20230726,180300,203921598660,4200,4200,4200,4200,0
|
|
20230726,180200,203921598660,4200,4200,4200,4200,0
|
|
20230726,180100,203921598660,4200,4200,4200,4200,0
|
|
20230726,180000,203921598660,4200,4200,4200,4200,0
|
|
20230726,175900,203921598660,4200,4200,4200,4200,0
|
|
20230726,175800,203921598660,4200,4200,4200,4200,0
|
|
20230726,175700,203921598660,4200,4200,4200,4200,0
|
|
20230726,175600,203921598660,4200,4200,4200,4200,0
|
|
20230726,175500,203921598660,4200,4200,4200,4200,0
|
|
20230726,175400,203921598660,4200,4200,4200,4200,0
|
|
20230726,175300,203921598660,4200,4200,4200,4200,0
|
|
20230726,175200,203921598660,4200,4200,4200,4200,0
|
|
20230726,175100,203921598660,4200,4200,4200,4200,0
|
|
20230726,175000,203921598660,4200,4200,4200,4200,0
|
|
20230726,174900,203921598660,4200,4200,4200,4200,141800
|
|
20230726,174800,203921598660,4200,4200,4200,4200,0
|
|
20230726,174700,203921598660,4200,4200,4200,4200,0
|
|
20230726,174600,203921598660,4200,4200,4200,4200,0
|
|
20230726,174500,203921598660,4200,4200,4200,4200,0
|
|
20230726,174400,203921598660,4200,4200,4200,4200,0
|
|
20230726,174300,203921598660,4200,4200,4200,4200,0
|
|
20230726,174200,203921598660,4200,4200,4200,4200,0
|
|
20230726,174100,203921598660,4200,4200,4200,4200,0
|
|
20230726,174000,203921598660,4200,4200,4200,4200,0
|
|
20230726,173900,203921598660,4200,4200,4200,4200,0
|
|
20230726,173800,203921598660,4200,4200,4200,4200,0
|
|
20230726,173700,203921598660,4200,4200,4200,4200,0
|
|
20230726,173600,203921598660,4200,4200,4200,4200,0
|
|
20230726,173500,203921598660,4200,4200,4200,4200,0
|
|
20230726,173400,203921598660,4200,4200,4200,4200,0
|
|
20230726,173300,203921598660,4200,4200,4200,4200,0
|
|
20230726,173200,203921598660,4200,4200,4200,4200,0
|
|
20230726,173100,203921598660,4200,4200,4200,4200,0
|
|
20230726,173000,203921598660,4200,4200,4200,4200,0
|
|
20230726,172900,203921598660,4200,4200,4200,4200,0
|
|
20230726,172800,203921598660,4200,4200,4200,4200,0
|
|
20230726,172700,203921598660,4200,4200,4200,4200,0
|
|
20230726,172600,203921598660,4200,4200,4200,4200,0
|
|
20230726,172500,203921598660,4200,4200,4200,4200,0
|
|
20230726,172400,203921598660,4200,4200,4200,4200,0
|
|
20230726,172300,203921598660,4200,4200,4200,4200,0
|
|
20230726,172200,203921598660,4200,4200,4200,4200,0
|
|
20230726,172100,203921598660,4200,4200,4200,4200,0
|
|
20230726,172000,203921598660,4200,4200,4200,4200,0
|
|
20230726,171900,203921598660,4200,4200,4200,4200,141800
|
|
20230726,171800,203921598660,4200,4200,4200,4200,0
|
|
20230726,171700,203921598660,4200,4200,4200,4200,0
|
|
20230726,171600,203921598660,4200,4200,4200,4200,0
|
|
20230726,171500,203921598660,4200,4200,4200,4200,0
|
|
20230726,171400,203921598660,4200,4200,4200,4200,0
|
|
20230726,171300,203921598660,4200,4200,4200,4200,0
|
|
20230726,171200,203921598660,4200,4200,4200,4200,0
|
|
20230726,171100,203921598660,4200,4200,4200,4200,0
|
|
20230726,171000,203921598660,4200,4200,4200,4200,0
|
|
20230726,170900,203921598660,4200,4200,4200,4200,0
|
|
20230726,170800,203921598660,4200,4200,4200,4200,0
|
|
20230726,170700,203921598660,4200,4200,4200,4200,0
|
|
20230726,170600,203921598660,4200,4200,4200,4200,0
|
|
20230726,170500,203921598660,4200,4200,4200,4200,0
|
|
20230726,170400,203921598660,4200,4200,4200,4200,0
|
|
20230726,170300,203921598660,4200,4200,4200,4200,0
|
|
20230726,170200,203921598660,4200,4200,4200,4200,0
|
|
20230726,170100,203921598660,4200,4200,4200,4200,0
|
|
20230726,170000,203921598660,4200,4200,4200,4200,0
|
|
20230726,165900,203921598660,4200,4200,4200,4200,0
|
|
20230726,165800,203921598660,4200,4200,4200,4200,0
|
|
20230726,165700,203921598660,4200,4200,4200,4200,0
|
|
20230726,165600,203921598660,4200,4200,4200,4200,0
|
|
20230726,165500,203921598660,4200,4200,4200,4200,0
|
|
20230726,165400,203921598660,4200,4200,4200,4200,0
|
|
20230726,165300,203921598660,4200,4200,4200,4200,0
|
|
20230726,165200,203921598660,4200,4200,4200,4200,0
|
|
20230726,165100,203921598660,4200,4200,4200,4200,0
|
|
20230726,165000,203921598660,4200,4200,4200,4200,0
|
|
20230726,164900,203921598660,4200,4200,4200,4200,141800
|
|
20230726,164800,203921598660,4200,4200,4200,4200,0
|
|
20230726,164700,203921598660,4200,4200,4200,4200,0
|
|
20230726,164600,203921598660,4200,4200,4200,4200,0
|
|
20230726,164500,203921598660,4200,4200,4200,4200,0
|
|
20230726,164400,203921598660,4200,4200,4200,4200,0
|
|
20230726,164300,203921598660,4200,4200,4200,4200,0
|
|
20230726,164200,203921598660,4200,4200,4200,4200,0
|
|
20230726,164100,203921598660,4200,4200,4200,4200,0
|
|
20230726,164000,203921598660,4200,4200,4200,4200,0
|
|
20230726,163900,203921598660,4200,4200,4200,4200,0
|
|
20230726,163800,203921598660,4200,4200,4200,4200,0
|
|
20230726,163700,203921598660,4200,4200,4200,4200,0
|
|
20230726,163600,203921598660,4200,4200,4200,4200,0
|
|
20230726,163500,203921598660,4200,4200,4200,4200,0
|
|
20230726,163400,203921598660,4200,4200,4200,4200,0
|
|
20230726,163300,203921598660,4200,4200,4200,4200,0
|
|
20230726,163200,203921598660,4200,4200,4200,4200,0
|
|
20230726,163100,203921598660,4200,4200,4200,4200,0
|
|
20230726,163000,203921598660,4200,4200,4200,4200,0
|
|
20230726,162900,203921598660,4200,4200,4200,4200,0
|
|
20230726,162800,203921598660,4200,4200,4200,4200,0
|
|
20230726,162700,203921598660,4200,4200,4200,4200,0
|
|
20230726,162600,203921598660,4200,4200,4200,4200,0
|
|
20230726,162500,203921598660,4200,4200,4200,4200,0
|
|
20230726,162400,203921598660,4200,4200,4200,4200,0
|
|
20230726,162300,203921598660,4200,4200,4200,4200,0
|
|
20230726,162200,203921598660,4200,4200,4200,4200,0
|
|
20230726,162100,203921598660,4200,4200,4200,4200,0
|
|
20230726,162000,203921598660,4200,4200,4200,4200,0
|
|
20230726,161900,203921598660,4200,4200,4200,4200,141800
|
|
20230726,161800,203921598660,4200,4200,4200,4200,0
|
|
20230726,161700,203921598660,4200,4200,4200,4200,0
|
|
20230726,161600,203921598660,4200,4200,4200,4200,0
|
|
20230726,161500,203921598660,4200,4200,4200,4200,0
|
|
20230726,161400,203921598660,4200,4200,4200,4200,0
|
|
20230726,161300,203921598660,4200,4200,4200,4200,0
|
|
20230726,161200,203921598660,4200,4200,4200,4200,0
|
|
20230726,161100,203921598660,4200,4200,4200,4200,0
|
|
20230726,161000,203921598660,4200,4200,4200,4200,0
|
|
20230726,160900,203921598660,4200,4200,4200,4200,0
|
|
20230726,160800,203921598660,4200,4200,4200,4200,0
|
|
20230726,160700,203921598660,4200,4200,4200,4200,0
|
|
20230726,160600,203921598660,4200,4200,4200,4200,0
|
|
20230726,160500,203921598660,4200,4200,4200,4200,0
|
|
20230726,160400,203921598660,4200,4200,4200,4200,0
|
|
20230726,160300,203921598660,4200,4200,4200,4200,0
|
|
20230726,160200,203921598660,4200,4200,4200,4200,0
|
|
20230726,160100,203921598660,4200,4200,4200,4200,0
|
|
20230726,160000,203921598660,4200,4200,4200,4200,0
|
|
20230726,155900,203921598660,4200,4200,4200,4200,0
|
|
20230726,155800,203921598660,4200,4200,4200,4200,0
|
|
20230726,155700,203921598660,4200,4200,4200,4200,0
|
|
20230726,155600,203921598660,4200,4200,4200,4200,0
|
|
20230726,155500,203921598660,4200,4200,4200,4200,0
|
|
20230726,155400,203921598660,4200,4200,4200,4200,0
|
|
20230726,155300,203921598660,4200,4200,4200,4200,0
|
|
20230726,155200,203921598660,4200,4200,4200,4200,0
|
|
20230726,155100,203921598660,4200,4200,4200,4200,0
|
|
20230726,155000,203921598660,4200,4200,4200,4200,0
|
|
20230726,154900,203921598660,4200,4200,4200,4200,141800
|
|
20230726,154800,203921598660,4200,4200,4200,4200,0
|
|
20230726,154700,203921598660,4200,4200,4200,4200,0
|
|
20230726,154600,203921598660,4200,4200,4200,4200,0
|
|
20230726,154500,203921598660,4200,4200,4200,4200,0
|
|
20230726,154400,203921598660,4200,4200,4200,4200,0
|
|
20230726,154300,203921598660,4200,4200,4200,4200,0
|
|
20230726,154200,203921598660,4200,4200,4200,4200,0
|
|
20230726,154100,203921598660,4200,4200,4200,4200,0
|
|
20230726,154000,203921598660,4200,4200,4200,4200,0
|
|
20230726,153900,203921598660,4200,4200,4200,4200,0
|
|
20230726,153800,203921598660,4200,4200,4200,4200,0
|
|
20230726,153700,203921598660,4200,4200,4200,4200,0
|
|
20230726,153600,203921598660,4200,4200,4200,4200,0
|
|
20230726,153500,203921598660,4200,4200,4200,4200,0
|
|
20230726,153400,203921598660,4200,4200,4200,4200,0
|
|
20230726,153300,203921598660,4200,4200,4200,4200,0
|
|
20230726,153200,203921598660,4200,4200,4200,4200,0
|
|
20230726,153100,203921598660,4200,4200,4200,4200,0
|
|
20230726,153000,203921598660,4200,4200,4200,4200,141800
|
|
20230726,152900,203326038660,4130,4130,4130,4130,0
|
|
20230726,152800,203326038660,4130,4130,4130,4130,0
|
|
20230726,152700,203326038660,4130,4130,4130,4130,0
|
|
20230726,152600,203326038660,4130,4130,4130,4130,0
|
|
20230726,152500,203326038660,4130,4130,4130,4130,0
|
|
20230726,152400,203326038660,4130,4130,4130,4130,0
|
|
20230726,152300,203326038660,4130,4130,4130,4130,0
|
|
20230726,152200,203326038660,4130,4130,4130,4130,0
|
|
20230726,152100,203326038660,4130,4130,4130,4130,0
|
|
20230726,152000,203326038660,4130,4130,4130,4130,0
|
|
20230726,151900,203326038660,4130,4110,4150,4095,78658
|
|
20230726,151800,203001955215,4115,4150,4175,4105,96762
|
|
20230726,151700,202601367990,4150,4090,4170,4085,76918
|
|
20230726,151600,202282911505,4090,4075,4100,4060,73954
|
|
20230726,151500,201981453640,4065,4015,4075,4010,60781
|
|
20230726,151400,201735717850,4015,4000,4030,4000,39664
|
|
20230726,151300,201576517115,4000,4025,4035,3985,44977
|
|
20230726,151200,201396046895,4035,3940,4035,3925,105866
|
|
20230726,151100,200976505020,3925,3900,3955,3900,57423
|
|
20230726,151000,200750707065,3905,3870,3905,3805,153172
|
|
20230726,150900,200160556930,3870,3945,3945,3870,98662
|
|
20230726,150800,199775220610,3940,3955,3955,3935,34570
|
|
20230726,150700,199638813825,3950,3950,3965,3940,47403
|
|
20230726,150600,199451549395,3950,3960,3965,3950,79999
|
|
20230726,150500,199135311460,3960,3970,3970,3955,46239
|
|
20230726,150400,198952174215,3970,3965,3985,3955,52973
|
|
20230726,150300,198741954280,3970,4010,4010,3965,61934
|
|
20230726,150200,198494936815,4005,3985,4015,3960,69832
|
|
20230726,150100,198216287540,3990,4000,4000,3955,70455
|
|
20230726,150000,197935344230,4000,3920,4000,3885,133673
|
|
20230726,145900,197409458085,3910,4080,4080,3900,235901
|
|
20230726,145800,196465773190,4085,4100,4110,4075,20090
|
|
20230726,145700,196383539420,4100,4060,4110,4050,32925
|
|
20230726,145600,196249571060,4065,4075,4090,4050,45452
|
|
20230726,145500,196064709845,4075,4125,4125,4070,92861
|
|
20230726,145400,195684379475,4125,4135,4140,4110,56525
|
|
20230726,145300,195451216520,4135,4150,4150,4115,51800
|
|
20230726,145200,195237040270,4150,4100,4160,4095,52632
|
|
20230726,145100,195019147805,4105,4065,4115,4060,32990
|
|
20230726,145000,194884014085,4060,4065,4070,4045,36806
|
|
20230726,144900,194734658155,4065,4075,4085,4045,51779
|
|
20230726,144800,194524106760,4090,4070,4095,4040,56389
|
|
20230726,144700,194294931150,4075,4150,4150,4065,72534
|
|
20230726,144600,193996835070,4150,4130,4150,4130,29603
|
|
20230726,144500,193874343940,4130,4075,4140,4070,25000
|
|
20230726,144400,193771632130,4085,4075,4140,4020,82633
|
|
20230726,144300,193436688360,4070,4110,4120,4065,95297
|
|
20230726,144200,193046422750,4110,4195,4195,4110,136470
|
|
20230726,144100,192479440880,4195,4210,4215,4175,49523
|
|
20230726,144000,192271745880,4210,4190,4225,4180,50631
|
|
20230726,143900,192059331670,4190,4170,4195,4155,50217
|
|
20230726,143800,191850129845,4170,4240,4240,4165,138045
|
|
20230726,143700,191272312590,4240,4265,4280,4205,98948
|
|
20230726,143600,190850668115,4270,4260,4280,4255,96950
|
|
20230726,143500,190436685210,4260,4225,4260,4220,76310
|
|
20230726,143400,190113676885,4230,4190,4230,4185,65884
|
|
20230726,143300,189835925630,4190,4200,4200,4185,30424
|
|
20230726,143200,189708405105,4200,4185,4205,4175,61114
|
|
20230726,143100,189452459535,4185,4230,4235,4160,139102
|
|
20230726,143000,188868803550,4235,4220,4255,4215,56273
|
|
20230726,142900,188630640055,4220,4250,4265,4200,89356
|
|
20230726,142800,188252277020,4245,4265,4290,4245,101575
|
|
20230726,142700,187818326450,4270,4235,4270,4230,82729
|
|
20230726,142600,187466418360,4235,4205,4245,4200,65984
|
|
20230726,142500,187188008485,4210,4215,4220,4190,62653
|
|
20230726,142400,186924739455,4215,4175,4215,4165,72223
|
|
20230726,142300,186622982760,4175,4190,4210,4165,46992
|
|
20230726,142200,186426213780,4190,4125,4190,4095,69811
|
|
20230726,142100,186137357595,4125,4265,4265,4055,148396
|
|
20230726,142000,185513307970,4265,4225,4265,4220,113150
|
|
20230726,141900,185032505325,4225,4265,4270,4210,115589
|
|
20230726,141800,184542759885,4240,4175,4285,4170,146389
|
|
20230726,141700,183925959415,4175,4180,4195,4150,77321
|
|
20230726,141600,183602666110,4185,4100,4190,4090,110520
|
|
20230726,141500,183144193510,4100,4030,4100,4030,87448
|
|
20230726,141400,182787813165,4040,4065,4065,4020,37238
|
|
20230726,141300,182637174260,4065,4005,4090,4005,59990
|
|
20230726,141200,182394088010,4025,4085,4090,3980,162315
|
|
20230726,141100,181743196950,4090,4040,4100,4035,55056
|
|
20230726,141000,181519048000,4040,4050,4105,4035,43622
|
|
20230726,140900,181342084040,4050,4095,4105,4005,108192
|
|
20230726,140800,180902877525,4095,4090,4110,4065,92972
|
|
20230726,140700,180522743520,4100,4130,4175,4060,79271
|
|
20230726,140600,180197621745,4120,4140,4200,4005,207809
|
|
20230726,140500,179346207135,4140,4200,4320,4140,372133
|
|
20230726,140400,177766359775,4195,4150,4200,4140,167705
|
|
20230726,140300,177068697835,4100,4100,4100,4100,0
|
|
20230726,140200,177068697835,4100,4060,4100,4050,60519
|
|
20230726,140100,176821392775,4050,3940,4060,3925,164716
|
|
20230726,140000,176164807045,3950,3895,3950,3830,168678
|
|
20230726,135900,175508561730,3945,3945,4000,3800,211979
|
|
20230726,135800,174674661460,3945,3730,3975,3725,325270
|
|
20230726,135700,173448807085,3740,3740,3740,3740,0
|
|
20230726,135600,173448807085,3740,3805,3855,3740,264636
|
|
20230726,135500,172447605095,3805,4015,4035,3805,283117
|
|
20230726,135400,171339922640,4035,4005,4060,4000,127478
|
|
20230726,135300,170826386090,4025,3950,4100,3870,212649
|
|
20230726,135200,169974351380,3950,4095,4100,3780,581787
|
|
20230726,135100,167689554500,4095,4230,4235,4095,465505
|
|
20230726,135000,165752733305,4230,4235,4290,4225,80872
|
|
20230726,134900,165408643440,4235,4265,4270,4215,107497
|
|
20230726,134800,164952675660,4270,4320,4330,4255,125726
|
|
20230726,134700,164414168850,4315,4295,4355,4295,111433
|
|
20230726,134600,163932847605,4295,4245,4300,4240,171827
|
|
20230726,134500,163200757405,4250,4280,4300,4190,116370
|
|
20230726,134400,162708712640,4280,4370,4395,4160,228659
|
|
20230726,134300,161733680890,4370,4410,4415,4355,99892
|
|
20230726,134200,161295748975,4410,4400,4450,4365,162532
|
|
20230726,134100,160581325065,4400,4410,4490,4300,241309
|
|
20230726,134000,159521308035,4435,4150,4435,4150,470410
|
|
20230726,133900,157505724910,4145,4145,4145,4145,0
|
|
20230726,133800,157505724910,4145,4145,4145,4145,0
|
|
20230726,133700,157505724910,4145,4330,4330,4145,336033
|
|
20230726,133600,156091656005,4295,4370,4380,4295,130296
|
|
20230726,133500,155525893025,4360,4255,4395,4200,292112
|
|
20230726,133400,154274506165,4250,4430,4440,4250,253766
|
|
20230726,133300,153167321390,4415,4495,4515,4415,112139
|
|
20230726,133200,152667435255,4475,4460,4535,4450,122432
|
|
20230726,133100,152119402580,4460,4630,4635,4425,203496
|
|
20230726,133000,151196030340,4630,4615,4630,4570,89079
|
|
20230726,132900,150785457755,4615,4580,4685,4555,185014
|
|
20230726,132800,149927384000,4590,4450,4590,4430,110790
|
|
20230726,132700,149426670570,4455,4585,4595,4300,268174
|
|
20230726,132600,148230506175,4585,4540,4600,4535,175320
|
|
20230726,132500,147431597400,4540,4300,4540,4300,239489
|
|
20230726,132400,146356838565,4300,4605,4605,4200,527836
|
|
20230726,132300,144047997325,4600,4745,4750,4600,367951
|
|
20230726,132200,142333000935,4745,4795,4805,4745,155063
|
|
20230726,132100,141593538675,4800,4805,4830,4790,41986
|
|
20230726,132000,141392033905,4800,4795,4805,4780,56053
|
|
20230726,131900,141123478510,4790,4810,4815,4780,124218
|
|
20230726,131800,140527390000,4815,4835,4850,4810,74875
|
|
20230726,131700,140166590235,4845,4835,4860,4835,41348
|
|
20230726,131600,139966286510,4840,4825,4845,4815,54818
|
|
20230726,131500,139702064185,4830,4905,4915,4815,166661
|
|
20230726,131400,138893359850,4910,4925,4930,4900,47938
|
|
20230726,131300,138657636905,4925,4940,4955,4905,105768
|
|
20230726,131200,138135056135,4940,4920,4945,4920,94515
|
|
20230726,131100,137668519995,4920,4895,4920,4890,38274
|
|
20230726,131000,137480731880,4890,4885,4900,4880,16906
|
|
20230726,130900,137398065510,4890,4875,4890,4870,16877
|
|
20230726,130800,137315758125,4875,4870,4880,4870,39612
|
|
20230726,130700,137122736195,4870,4870,4880,4865,19116
|
|
20230726,130600,137029589965,4870,4880,4885,4870,15734
|
|
20230726,130500,136952861700,4885,4885,4895,4880,14924
|
|
20230726,130400,136879949710,4885,4895,4900,4870,38594
|
|
20230726,130300,136691319330,4895,4905,4905,4890,11881
|
|
20230726,130200,136633127500,4905,4915,4920,4900,35058
|
|
20230726,130100,136460958120,4915,4855,4920,4850,48169
|
|
20230726,130000,136225610895,4855,4870,4870,4845,16506
|
|
20230726,125900,136145544220,4850,4885,4890,4840,45984
|
|
20230726,125800,135921899570,4890,4880,4900,4875,39882
|
|
20230726,125700,135726922655,4880,4880,4885,4870,21879
|
|
20230726,125600,135620217960,4880,4895,4895,4875,34831
|
|
20230726,125500,135450079200,4895,4860,4900,4850,38509
|
|
20230726,125400,135262212795,4850,4825,4860,4820,36164
|
|
20230726,125300,135087420725,4830,4835,4840,4825,17189
|
|
20230726,125200,135004382555,4835,4825,4850,4820,32553
|
|
20230726,125100,134847092695,4825,4840,4840,4815,32635
|
|
20230726,125000,134689630870,4835,4795,4840,4790,36672
|
|
20230726,124900,134512961230,4795,4845,4845,4765,163143
|
|
20230726,124800,133729713945,4840,4875,4880,4840,53960
|
|
20230726,124700,133467700635,4880,4855,4900,4855,82261
|
|
20230726,124600,133066491075,4855,4805,4860,4780,156586
|
|
20230726,124500,132313495085,4800,4880,4885,4800,215036
|
|
20230726,124400,131272655675,4885,4910,4920,4885,93855
|
|
20230726,124300,130812792910,4910,4930,4935,4910,51311
|
|
20230726,124200,130559866060,4930,4930,4935,4930,20548
|
|
20230726,124100,130458533475,4925,4900,4960,4895,69536
|
|
20230726,124000,130115498175,4900,4885,4910,4875,71015
|
|
20230726,123900,129767913535,4880,4905,4905,4865,195330
|
|
20230726,123800,128814703865,4905,4900,4925,4895,45771
|
|
20230726,123700,128590176770,4900,4950,4955,4900,91679
|
|
20230726,123600,128137815390,4950,4905,4960,4905,84103
|
|
20230726,123500,127722537605,4905,4935,4935,4905,44964
|
|
20230726,123400,127501573075,4935,4890,4945,4890,84954
|
|
20230726,123300,127083165565,4890,4905,4910,4885,73692
|
|
20230726,123200,126722447480,4905,4875,4925,4870,93700
|
|
20230726,123100,126263440945,4870,4940,4940,4870,107347
|
|
20230726,123000,125736812490,4940,4945,4955,4930,80654
|
|
20230726,122900,125338108415,4945,4915,4955,4885,113838
|
|
20230726,122800,124778607715,4915,4975,4980,4915,117458
|
|
20230726,122700,124196671940,4980,4990,4995,4970,103186
|
|
20230726,122600,123682515565,4990,4995,5000,4990,69451
|
|
20230726,122500,123335578540,4995,4990,5000,4985,85772
|
|
20230726,122400,122907378025,4995,4980,5010,4975,144825
|
|
20230726,122300,122183955565,4980,4985,4990,4970,108236
|
|
20230726,122200,121645200770,4980,5000,5010,4980,147197
|
|
20230726,122100,120910545335,5010,5040,5040,4990,216125
|
|
20230726,122000,119825998635,5040,4980,5040,4970,544165
|
|
20230726,121900,117103422530,4985,4945,4990,4945,117420
|
|
20230726,121800,116519435780,4945,4925,4945,4905,80877
|
|
20230726,121700,116121608725,4925,4965,4975,4920,112193
|
|
20230726,121600,115565987845,4965,4945,4965,4940,141388
|
|
20230726,121500,114865868580,4940,4895,4945,4885,72980
|
|
20230726,121400,114506801100,4890,4950,4955,4850,154705
|
|
20230726,121300,113746037370,4950,4965,4985,4930,281319
|
|
20230726,121200,112348955730,4965,4930,4970,4915,239418
|
|
20230726,121100,111165449395,4930,4875,4930,4870,177830
|
|
20230726,121000,110293721415,4880,4865,4880,4850,36863
|
|
20230726,120900,110114177520,4865,4895,4895,4860,65992
|
|
20230726,120800,109791952095,4895,4900,4900,4885,140102
|
|
20230726,120700,109105860315,4895,4835,4900,4830,142652
|
|
20230726,120600,108410056845,4835,4830,4845,4830,31501
|
|
20230726,120500,108257731315,4835,4830,4850,4830,27977
|
|
20230726,120400,108122369800,4835,4845,4855,4830,27561
|
|
20230726,120300,107988761165,4845,4810,4850,4800,36760
|
|
20230726,120200,107811585760,4810,4820,4830,4810,30089
|
|
20230726,120100,107666692685,4825,4835,4840,4805,57415
|
|
20230726,120000,107389994800,4835,4865,4880,4815,117698
|
|
20230726,115900,106817340545,4855,4880,4895,4810,208875
|
|
20230726,115800,105799440260,4880,4810,4890,4810,260759
|
|
20230726,115700,104530897155,4810,4750,4815,4740,71361
|
|
20230726,115600,104189548590,4750,4745,4755,4725,13974
|
|
20230726,115500,104123293355,4740,4730,4750,4720,11796
|
|
20230726,115400,104067471025,4730,4725,4730,4720,14999
|
|
20230726,115300,103996595795,4725,4730,4730,4720,26235
|
|
20230726,115200,103872642175,4730,4735,4740,4725,19889
|
|
20230726,115100,103778610725,4730,4730,4740,4725,16250
|
|
20230726,115000,103701709040,4735,4725,4740,4715,39966
|
|
20230726,114900,103512943740,4725,4735,4735,4720,27932
|
|
20230726,114800,103380990370,4735,4740,4745,4730,27709
|
|
20230726,114700,103249782650,4740,4745,4750,4740,26968
|
|
20230726,114600,103121932400,4745,4765,4765,4740,15841
|
|
20230726,114500,103046698525,4750,4745,4780,4730,42308
|
|
20230726,114400,102845635655,4740,4770,4770,4740,26016
|
|
20230726,114300,102721971185,4770,4760,4770,4755,8155
|
|
20230726,114200,102683140475,4760,4755,4760,4745,20457
|
|
20230726,114100,102585949475,4755,4750,4760,4745,19198
|
|
20230726,114000,102494803060,4750,4760,4780,4745,58572
|
|
20230726,113900,102215701645,4760,4770,4775,4760,13345
|
|
20230726,113800,102152105840,4760,4755,4770,4755,18055
|
|
20230726,113700,102066139575,4755,4750,4765,4740,31381
|
|
20230726,113600,101917168900,4750,4770,4770,4745,27169
|
|
20230726,113500,101787819000,4770,4780,4790,4765,23159
|
|
20230726,113400,101677145365,4785,4745,4790,4740,25228
|
|
20230726,113300,101557111085,4745,4780,4780,4735,40296
|
|
20230726,113200,101365546235,4775,4810,4815,4775,75107
|
|
20230726,113100,101005654320,4815,4805,4815,4770,93000
|
|
20230726,113000,100559512615,4800,4750,4820,4750,149388
|
|
20230726,112900,99843438580,4750,4725,4750,4725,28472
|
|
20230726,112800,99708529330,4725,4730,4735,4715,13329
|
|
20230726,112700,99645529860,4715,4715,4725,4710,14931
|
|
20230726,112600,99575138905,4710,4725,4725,4710,22023
|
|
20230726,112500,99471282050,4720,4715,4735,4710,11177
|
|
20230726,112400,99418472900,4715,4715,4725,4710,10762
|
|
20230726,112300,99367709095,4710,4710,4715,4705,19746
|
|
20230726,112200,99274742465,4710,4720,4720,4710,25556
|
|
20230726,112100,99154304480,4715,4725,4725,4715,14664
|
|
20230726,112000,99085112975,4725,4720,4735,4715,13192
|
|
20230726,111900,99022837830,4735,4720,4750,4710,28603
|
|
20230726,111800,98887842015,4740,4750,4755,4700,44075
|
|
20230726,111700,98679663475,4750,4770,4775,4750,21783
|
|
20230726,111600,98575907175,4770,4730,4780,4730,52845
|
|
20230726,111500,98324157335,4735,4730,4735,4720,15001
|
|
20230726,111400,98253258715,4730,4715,4735,4715,11238
|
|
20230726,111300,98200226510,4715,4720,4740,4710,13887
|
|
20230726,111200,98134666835,4720,4710,4725,4710,20889
|
|
20230726,111100,98036181530,4710,4720,4730,4705,12101
|
|
20230726,111000,97979144545,4720,4745,4745,4680,106313
|
|
20230726,110900,97478948480,4745,4765,4775,4730,25872
|
|
20230726,110800,97356239465,4775,4765,4780,4730,50058
|
|
20230726,110700,97118132135,4765,4755,4780,4755,27660
|
|
20230726,110600,96986377935,4750,4785,4795,4750,74385
|
|
20230726,110500,96630293345,4780,4725,4785,4725,43245
|
|
20230726,110400,96424383280,4725,4745,4750,4720,24252
|
|
20230726,110300,96309546920,4745,4735,4750,4700,36591
|
|
20230726,110200,96136795085,4735,4795,4800,4690,63721
|
|
20230726,110100,95833736245,4795,4710,4810,4705,135973
|
|
20230726,110000,95185409755,4710,4685,4710,4670,64138
|
|
20230726,105900,94884846250,4685,4695,4700,4685,18934
|
|
20230726,105800,94796052640,4700,4705,4710,4690,47980
|
|
20230726,105700,94570577080,4705,4720,4735,4700,64792
|
|
20230726,105600,94264717525,4720,4675,4725,4670,87072
|
|
20230726,105500,93855990605,4670,4645,4675,4640,28896
|
|
20230726,105400,93721250040,4645,4675,4680,4635,60217
|
|
20230726,105300,93440706260,4675,4665,4685,4660,84733
|
|
20230726,105200,93044556730,4665,4610,4665,4605,53037
|
|
20230726,105100,92798671910,4610,4585,4610,4565,61535
|
|
20230726,105000,92516726610,4585,4590,4605,4580,57246
|
|
20230726,104900,92254056120,4590,4615,4615,4580,43825
|
|
20230726,104800,92052725965,4610,4595,4645,4590,96985
|
|
20230726,104700,91604560590,4595,4550,4600,4545,102642
|
|
20230726,104600,91134362365,4550,4500,4560,4500,177884
|
|
20230726,104500,90330439340,4505,4600,4630,4500,199394
|
|
20230726,104400,89421089520,4590,4620,4650,4590,265752
|
|
20230726,104300,88196763930,4620,4655,4670,4620,48216
|
|
20230726,104200,87973015820,4640,4645,4670,4615,90774
|
|
20230726,104100,87552664780,4645,4695,4700,4645,61753
|
|
20230726,104000,87263922700,4685,4685,4700,4685,46495
|
|
20230726,103900,87045659555,4690,4665,4690,4660,54021
|
|
20230726,103800,86793032305,4665,4630,4695,4605,91722
|
|
20230726,103700,86365624050,4625,4680,4690,4610,179973
|
|
20230726,103600,85528433825,4680,4700,4705,4650,158908
|
|
20230726,103500,84785287155,4700,4735,4740,4700,59918
|
|
20230726,103400,84502820150,4735,4770,4770,4725,64144
|
|
20230726,103300,84198192815,4770,4770,4800,4765,44118
|
|
20230726,103200,83987628205,4775,4710,4775,4700,127951
|
|
20230726,103100,83382954575,4710,4760,4760,4710,93045
|
|
20230726,103000,82942755530,4760,4780,4780,4735,83383
|
|
20230726,102900,82545999635,4780,4810,4815,4765,110665
|
|
20230726,102800,82015087460,4810,4815,4815,4800,88208
|
|
20230726,102700,81591336085,4810,4825,4830,4800,72152
|
|
20230726,102600,81243646135,4830,4765,4835,4760,67406
|
|
20230726,102500,80919183600,4760,4740,4765,4735,48421
|
|
20230726,102400,80689472655,4735,4760,4775,4735,82059
|
|
20230726,102300,80300361590,4765,4790,4830,4760,104621
|
|
20230726,102200,79797919775,4795,4730,4795,4705,163229
|
|
20230726,102100,79025161240,4725,4815,4820,4725,143802
|
|
20230726,102000,78336891025,4820,4855,4855,4810,61670
|
|
20230726,101900,78039620155,4855,4855,4860,4800,148068
|
|
20230726,101800,77326890805,4855,4880,4885,4850,81624
|
|
20230726,101700,76929883745,4885,4875,4890,4850,134362
|
|
20230726,101600,76275019140,4875,4840,4875,4800,161275
|
|
20230726,101500,75496740140,4840,4885,4890,4840,195228
|
|
20230726,101400,74548703600,4890,4905,4935,4885,222126
|
|
20230726,101300,73460068325,4930,4910,4955,4860,417973
|
|
20230726,101200,71400656595,4910,4915,4945,4825,477034
|
|
20230726,101100,69059429210,4915,4815,4920,4815,519761
|
|
20230726,101000,66522847930,4825,4690,4825,4685,297290
|
|
20230726,100900,65101390050,4680,4640,4695,4635,87909
|
|
20230726,100800,64690751530,4640,4695,4695,4615,244071
|
|
20230726,100700,63555358960,4695,4740,4740,4690,137017
|
|
20230726,100600,62908792300,4735,4715,4740,4705,88057
|
|
20230726,100500,62492939250,4715,4745,4750,4670,170441
|
|
20230726,100400,61691706990,4745,4725,4775,4720,159342
|
|
20230726,100300,60934668330,4720,4670,4740,4660,121436
|
|
20230726,100200,60363651745,4660,4740,4745,4650,261876
|
|
20230726,100100,59137230955,4740,4760,4765,4700,281871
|
|
20230726,100000,57804727435,4760,4845,4850,4760,377867
|
|
20230726,095900,55993064220,4840,4755,4850,4735,383549
|
|
20230726,095800,54154251820,4755,4715,4800,4710,436466
|
|
20230726,095700,52076015860,4715,4615,4735,4615,396820
|
|
20230726,095600,50216917210,4620,4635,4640,4600,217722
|
|
20230726,095500,49212433060,4635,4645,4700,4630,494399
|
|
20230726,095400,46908904325,4650,4605,4650,4565,460001
|
|
20230726,095300,44786240805,4630,4630,4630,4630,0
|
|
20230726,095200,44786240805,4630,4630,4630,4630,0
|
|
20230726,095100,44786240805,4630,4525,4630,4525,460066
|
|
20230726,095000,42678830395,4525,4475,4530,4475,232762
|
|
20230726,094900,41630830910,4480,4465,4485,4460,73107
|
|
20230726,094800,41303728055,4465,4475,4480,4440,85992
|
|
20230726,094700,40920392945,4475,4490,4500,4465,121657
|
|
20230726,094600,40374637525,4490,4470,4500,4465,155895
|
|
20230726,094500,39674572060,4465,4445,4470,4440,70208
|
|
20230726,094400,39362022165,4445,4415,4450,4410,56399
|
|
20230726,094300,39112190405,4415,4390,4415,4385,57163
|
|
20230726,094200,38860779625,4385,4370,4390,4365,78800
|
|
20230726,094100,38516127550,4365,4375,4390,4360,73941
|
|
20230726,094000,38192809935,4380,4400,4405,4375,77229
|
|
20230726,093900,37853443645,4405,4425,4430,4400,64783
|
|
20230726,093800,37567688050,4425,4425,4435,4385,45077
|
|
20230726,093700,37368941045,4425,4450,4475,4420,113242
|
|
20230726,093600,36864182475,4450,4390,4460,4385,135193
|
|
20230726,093500,36264659280,4395,4350,4395,4330,163964
|
|
20230726,093400,35550464225,4355,4390,4395,4350,188142
|
|
20230726,093300,34729071305,4390,4440,4445,4390,233697
|
|
20230726,093200,33698190470,4430,4440,4465,4430,115960
|
|
20230726,093100,33182916415,4445,4460,4465,4395,208534
|
|
20230726,093000,32262154820,4455,4515,4530,4455,281410
|
|
20230726,092900,30997501075,4510,4560,4575,4420,356442
|
|
20230726,092800,29394394890,4560,4490,4585,4485,633726
|
|
20230726,092700,26526548530,4490,4425,4495,4420,337514
|
|
20230726,092600,25019780540,4430,4375,4465,4375,333118
|
|
20230726,092500,23546138845,4380,4355,4400,4350,141057
|
|
20230726,092400,22927366460,4355,4400,4420,4345,233900
|
|
20230726,092300,21897396540,4400,4335,4410,4310,226273
|
|
20230726,092200,20913394565,4340,4350,4365,4305,172657
|
|
20230726,092100,20165969650,4365,4415,4430,4340,271720
|
|
20230726,092000,18976833935,4420,4350,4450,4345,393445
|
|
20230726,091900,17234659375,4350,4305,4375,4230,283523
|
|
20230726,091800,16019705710,4310,4390,4415,4300,468253
|
|
20230726,091700,13975597455,4395,4295,4395,4290,410289
|
|
20230726,091600,12192792610,4300,4150,4300,4150,300421
|
|
20230726,091500,10920836095,4150,4130,4175,4105,122745
|
|
20230726,091400,10411826610,4130,4100,4130,4095,55830
|
|
20230726,091300,10182509950,4100,4095,4115,4090,70938
|
|
20230726,091200,9891839875,4095,4125,4135,4095,81956
|
|
20230726,091100,9555300840,4115,4100,4135,4085,86051
|
|
20230726,091000,9201932935,4095,4090,4120,4080,111344
|
|
20230726,090900,8746098280,4090,4090,4120,4075,95198
|
|
20230726,090800,8356930270,4085,4115,4125,4075,133921
|
|
20230726,090700,7807578310,4115,4155,4165,4110,136338
|
|
20230726,090600,7243933320,4155,4125,4160,4115,98876
|
|
20230726,090500,6835578005,4120,4100,4165,4100,125694
|
|
20230726,090400,6316535415,4100,4020,4120,4015,240189
|
|
20230726,090300,5342588605,4030,4080,4085,4020,244847
|
|
20230726,090200,4351923230,4085,4110,4135,4080,163271
|
|
20230726,090100,3683259660,4110,4120,4140,4075,263918
|
|
20230726,090000,2597247320,4120,4210,4215,4020,590818
|