601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185800,34105916845,2505,2505,2505,2505,159796
|
|
20230626,185700,34105916845,2505,2505,2505,2505,0
|
|
20230626,185600,34105916845,2505,2505,2505,2505,0
|
|
20230626,185500,34105916845,2505,2505,2505,2505,0
|
|
20230626,185400,34105916845,2505,2505,2505,2505,0
|
|
20230626,185300,34105916845,2505,2505,2505,2505,0
|
|
20230626,185200,34105916845,2505,2505,2505,2505,0
|
|
20230626,185100,34105916845,2505,2505,2505,2505,0
|
|
20230626,185000,34105916845,2505,2505,2505,2505,0
|
|
20230626,184900,34105916845,2505,2505,2505,2505,0
|
|
20230626,184800,34105916845,2505,2505,2505,2505,0
|
|
20230626,184700,34105916845,2505,2505,2505,2505,0
|
|
20230626,184600,34105916845,2505,2505,2505,2505,0
|
|
20230626,184500,34105916845,2505,2505,2505,2505,0
|
|
20230626,184400,34105916845,2505,2505,2505,2505,0
|
|
20230626,184300,34105916845,2505,2505,2505,2505,0
|
|
20230626,184200,34105916845,2505,2505,2505,2505,0
|
|
20230626,184100,34105916845,2505,2505,2505,2505,0
|
|
20230626,184000,34105916845,2505,2505,2505,2505,0
|
|
20230626,183900,34105916845,2505,2505,2505,2505,0
|
|
20230626,183800,34105916845,2505,2505,2505,2505,0
|
|
20230626,183700,34105916845,2505,2505,2505,2505,0
|
|
20230626,183600,34105916845,2505,2505,2505,2505,0
|
|
20230626,183500,34105916845,2505,2505,2505,2505,0
|
|
20230626,183400,34105916845,2505,2505,2505,2505,0
|
|
20230626,183300,34105916845,2505,2505,2505,2505,0
|
|
20230626,183200,34105916845,2505,2505,2505,2505,0
|
|
20230626,183100,34105916845,2505,2505,2505,2505,0
|
|
20230626,183000,34105916845,2505,2505,2505,2505,0
|
|
20230626,182900,34105916845,2505,2505,2505,2505,0
|
|
20230626,182800,34105916845,2505,2505,2505,2505,159796
|
|
20230626,182700,34105916845,2505,2505,2505,2505,0
|
|
20230626,182600,34105916845,2505,2505,2505,2505,0
|
|
20230626,182500,34105916845,2505,2505,2505,2505,0
|
|
20230626,182400,34105916845,2505,2505,2505,2505,0
|
|
20230626,182300,34105916845,2505,2505,2505,2505,0
|
|
20230626,182200,34105916845,2505,2505,2505,2505,0
|
|
20230626,182100,34105916845,2505,2505,2505,2505,0
|
|
20230626,182000,34105916845,2505,2505,2505,2505,0
|
|
20230626,181900,34105916845,2505,2505,2505,2505,0
|
|
20230626,181800,34105916845,2505,2505,2505,2505,0
|
|
20230626,181700,34105916845,2505,2505,2505,2505,0
|
|
20230626,181600,34105916845,2505,2505,2505,2505,0
|
|
20230626,181500,34105916845,2505,2505,2505,2505,0
|
|
20230626,181400,34105916845,2505,2505,2505,2505,0
|
|
20230626,181300,34105916845,2505,2505,2505,2505,0
|
|
20230626,181200,34105916845,2505,2505,2505,2505,0
|
|
20230626,181100,34105916845,2505,2505,2505,2505,0
|
|
20230626,181000,34105916845,2505,2505,2505,2505,0
|
|
20230626,180900,34105916845,2505,2505,2505,2505,0
|
|
20230626,180800,34105916845,2505,2505,2505,2505,0
|
|
20230626,180700,34105916845,2505,2505,2505,2505,0
|
|
20230626,180600,34105916845,2505,2505,2505,2505,0
|
|
20230626,180500,34105916845,2505,2505,2505,2505,0
|
|
20230626,180400,34105916845,2505,2505,2505,2505,0
|
|
20230626,180300,34105916845,2505,2505,2505,2505,0
|
|
20230626,180200,34105916845,2505,2505,2505,2505,0
|
|
20230626,180100,34105916845,2505,2505,2505,2505,0
|
|
20230626,180000,34105916845,2505,2505,2505,2505,0
|
|
20230626,175900,34105916845,2505,2505,2505,2505,0
|
|
20230626,175800,34105916845,2505,2505,2505,2505,159796
|
|
20230626,175700,34105916845,2505,2505,2505,2505,0
|
|
20230626,175600,34105916845,2505,2505,2505,2505,0
|
|
20230626,175500,34105916845,2505,2505,2505,2505,0
|
|
20230626,175400,34105916845,2505,2505,2505,2505,0
|
|
20230626,175300,34105916845,2505,2505,2505,2505,0
|
|
20230626,175200,34105916845,2505,2505,2505,2505,0
|
|
20230626,175100,34105916845,2505,2505,2505,2505,0
|
|
20230626,175000,34105916845,2505,2505,2505,2505,0
|
|
20230626,174900,34105916845,2505,2505,2505,2505,0
|
|
20230626,174800,34105916845,2505,2505,2505,2505,0
|
|
20230626,174700,34105916845,2505,2505,2505,2505,0
|
|
20230626,174600,34105916845,2505,2505,2505,2505,0
|
|
20230626,174500,34105916845,2505,2505,2505,2505,0
|
|
20230626,174400,34105916845,2505,2505,2505,2505,0
|
|
20230626,174300,34105916845,2505,2505,2505,2505,0
|
|
20230626,174200,34105916845,2505,2505,2505,2505,0
|
|
20230626,174100,34105916845,2505,2505,2505,2505,0
|
|
20230626,174000,34105916845,2505,2505,2505,2505,0
|
|
20230626,173900,34105916845,2505,2505,2505,2505,0
|
|
20230626,173800,34105916845,2505,2505,2505,2505,0
|
|
20230626,173700,34105916845,2505,2505,2505,2505,0
|
|
20230626,173600,34105916845,2505,2505,2505,2505,0
|
|
20230626,173500,34105916845,2505,2505,2505,2505,0
|
|
20230626,173400,34105916845,2505,2505,2505,2505,0
|
|
20230626,173300,34105916845,2505,2505,2505,2505,0
|
|
20230626,173200,34105916845,2505,2505,2505,2505,0
|
|
20230626,173100,34105916845,2505,2505,2505,2505,0
|
|
20230626,173000,34105916845,2505,2505,2505,2505,0
|
|
20230626,172900,34105916845,2505,2505,2505,2505,0
|
|
20230626,172800,34105916845,2505,2505,2505,2505,159796
|
|
20230626,172700,34105916845,2505,2505,2505,2505,0
|
|
20230626,172600,34105916845,2505,2505,2505,2505,0
|
|
20230626,172500,34105916845,2505,2505,2505,2505,0
|
|
20230626,172400,34105916845,2505,2505,2505,2505,0
|
|
20230626,172300,34105916845,2505,2505,2505,2505,0
|
|
20230626,172200,34105916845,2505,2505,2505,2505,0
|
|
20230626,172100,34105916845,2505,2505,2505,2505,0
|
|
20230626,172000,34105916845,2505,2505,2505,2505,0
|
|
20230626,171900,34105916845,2505,2505,2505,2505,0
|
|
20230626,171800,34105916845,2505,2505,2505,2505,0
|
|
20230626,171700,34105916845,2505,2505,2505,2505,0
|
|
20230626,171600,34105916845,2505,2505,2505,2505,0
|
|
20230626,171500,34105916845,2505,2505,2505,2505,0
|
|
20230626,171400,34105916845,2505,2505,2505,2505,0
|
|
20230626,171300,34105916845,2505,2505,2505,2505,0
|
|
20230626,171200,34105916845,2505,2505,2505,2505,0
|
|
20230626,171100,34105916845,2505,2505,2505,2505,0
|
|
20230626,171000,34105916845,2505,2505,2505,2505,0
|
|
20230626,170900,34105916845,2505,2505,2505,2505,0
|
|
20230626,170800,34105916845,2505,2505,2505,2505,0
|
|
20230626,170700,34105916845,2505,2505,2505,2505,0
|
|
20230626,170600,34105916845,2505,2505,2505,2505,0
|
|
20230626,170500,34105916845,2505,2505,2505,2505,0
|
|
20230626,170400,34105916845,2505,2505,2505,2505,0
|
|
20230626,170300,34105916845,2505,2505,2505,2505,0
|
|
20230626,170200,34105916845,2505,2505,2505,2505,0
|
|
20230626,170100,34105916845,2505,2505,2505,2505,0
|
|
20230626,170000,34105916845,2505,2505,2505,2505,0
|
|
20230626,165900,34105916845,2505,2505,2505,2505,0
|
|
20230626,165800,34105916845,2505,2505,2505,2505,159796
|
|
20230626,165700,34105916845,2505,2505,2505,2505,0
|
|
20230626,165600,34105916845,2505,2505,2505,2505,0
|
|
20230626,165500,34105916845,2505,2505,2505,2505,0
|
|
20230626,165400,34105916845,2505,2505,2505,2505,0
|
|
20230626,165300,34105916845,2505,2505,2505,2505,0
|
|
20230626,165200,34105916845,2505,2505,2505,2505,0
|
|
20230626,165100,34105916845,2505,2505,2505,2505,0
|
|
20230626,165000,34105916845,2505,2505,2505,2505,0
|
|
20230626,164900,34105916845,2505,2505,2505,2505,0
|
|
20230626,164800,34105916845,2505,2505,2505,2505,0
|
|
20230626,164700,34105916845,2505,2505,2505,2505,0
|
|
20230626,164600,34105916845,2505,2505,2505,2505,0
|
|
20230626,164500,34105916845,2505,2505,2505,2505,0
|
|
20230626,164400,34105916845,2505,2505,2505,2505,0
|
|
20230626,164300,34105916845,2505,2505,2505,2505,0
|
|
20230626,164200,34105916845,2505,2505,2505,2505,0
|
|
20230626,164100,34105916845,2505,2505,2505,2505,0
|
|
20230626,164000,34105916845,2505,2505,2505,2505,0
|
|
20230626,163900,34105916845,2505,2505,2505,2505,0
|
|
20230626,163800,34105916845,2505,2505,2505,2505,0
|
|
20230626,163700,34105916845,2505,2505,2505,2505,0
|
|
20230626,163600,34105916845,2505,2505,2505,2505,0
|
|
20230626,163500,34105916845,2505,2505,2505,2505,0
|
|
20230626,163400,34105916845,2505,2505,2505,2505,0
|
|
20230626,163300,34105916845,2505,2505,2505,2505,0
|
|
20230626,163200,34105916845,2505,2505,2505,2505,0
|
|
20230626,163100,34105916845,2505,2505,2505,2505,0
|
|
20230626,163000,34105916845,2505,2505,2505,2505,0
|
|
20230626,162900,34105916845,2505,2505,2505,2505,0
|
|
20230626,162800,34105916845,2505,2505,2505,2505,159796
|
|
20230626,162700,34105916845,2505,2505,2505,2505,0
|
|
20230626,162600,34105916845,2505,2505,2505,2505,0
|
|
20230626,162500,34105916845,2505,2505,2505,2505,0
|
|
20230626,162400,34105916845,2505,2505,2505,2505,0
|
|
20230626,162300,34105916845,2505,2505,2505,2505,0
|
|
20230626,162200,34105916845,2505,2505,2505,2505,0
|
|
20230626,162100,34105916845,2505,2505,2505,2505,0
|
|
20230626,162000,34105916845,2505,2505,2505,2505,0
|
|
20230626,161900,34105916845,2505,2505,2505,2505,0
|
|
20230626,161800,34105916845,2505,2505,2505,2505,0
|
|
20230626,161700,34105916845,2505,2505,2505,2505,0
|
|
20230626,161600,34105916845,2505,2505,2505,2505,0
|
|
20230626,161500,34105916845,2505,2505,2505,2505,0
|
|
20230626,161400,34105916845,2505,2505,2505,2505,0
|
|
20230626,161300,34105916845,2505,2505,2505,2505,0
|
|
20230626,161200,34105916845,2505,2505,2505,2505,0
|
|
20230626,161100,34105916845,2505,2505,2505,2505,0
|
|
20230626,161000,34105916845,2505,2505,2505,2505,0
|
|
20230626,160900,34105916845,2505,2505,2505,2505,0
|
|
20230626,160800,34105916845,2505,2505,2505,2505,0
|
|
20230626,160700,34105916845,2505,2505,2505,2505,0
|
|
20230626,160600,34105916845,2505,2505,2505,2505,0
|
|
20230626,160500,34105916845,2505,2505,2505,2505,0
|
|
20230626,160400,34105916845,2505,2505,2505,2505,0
|
|
20230626,160300,34105916845,2505,2505,2505,2505,0
|
|
20230626,160200,34105916845,2505,2505,2505,2505,0
|
|
20230626,160100,34105916845,2505,2505,2505,2505,0
|
|
20230626,160000,34105916845,2505,2505,2505,2505,0
|
|
20230626,155900,34105916845,2505,2505,2505,2505,0
|
|
20230626,155800,34105916845,2505,2505,2505,2505,159796
|
|
20230626,155700,34105916845,2505,2505,2505,2505,0
|
|
20230626,155600,34105916845,2505,2505,2505,2505,0
|
|
20230626,155500,34105916845,2505,2505,2505,2505,0
|
|
20230626,155400,34105916845,2505,2505,2505,2505,0
|
|
20230626,155300,34105916845,2505,2505,2505,2505,0
|
|
20230626,155200,34105916845,2505,2505,2505,2505,0
|
|
20230626,155100,34105916845,2505,2505,2505,2505,0
|
|
20230626,155000,34105916845,2505,2505,2505,2505,0
|
|
20230626,154900,34105916845,2505,2505,2505,2505,0
|
|
20230626,154800,34105916845,2505,2505,2505,2505,0
|
|
20230626,154700,34105916845,2505,2505,2505,2505,0
|
|
20230626,154600,34105916845,2505,2505,2505,2505,0
|
|
20230626,154500,34105916845,2505,2505,2505,2505,0
|
|
20230626,154400,34105916845,2505,2505,2505,2505,0
|
|
20230626,154300,34105916845,2505,2505,2505,2505,0
|
|
20230626,154200,34105916845,2505,2505,2505,2505,0
|
|
20230626,154100,34105916845,2505,2505,2505,2505,0
|
|
20230626,154000,34105916845,2505,2505,2505,2505,0
|
|
20230626,153900,34105916845,2505,2505,2505,2505,0
|
|
20230626,153800,34105916845,2505,2505,2505,2505,0
|
|
20230626,153700,34105916845,2505,2505,2505,2505,0
|
|
20230626,153600,34105916845,2505,2505,2505,2505,0
|
|
20230626,153500,34105916845,2505,2505,2505,2505,0
|
|
20230626,153400,34105916845,2505,2505,2505,2505,0
|
|
20230626,153300,34105916845,2505,2505,2505,2505,0
|
|
20230626,153200,34105916845,2505,2505,2505,2505,0
|
|
20230626,153100,34105916845,2505,2505,2505,2505,0
|
|
20230626,153000,34105916845,2505,2505,2505,2505,159796
|
|
20230626,152900,33705627865,2475,2475,2475,2475,0
|
|
20230626,152800,33705627865,2475,2475,2475,2475,0
|
|
20230626,152700,33705627865,2475,2475,2475,2475,0
|
|
20230626,152600,33705627865,2475,2475,2475,2475,0
|
|
20230626,152500,33705627865,2475,2475,2475,2475,0
|
|
20230626,152400,33705627865,2475,2475,2475,2475,0
|
|
20230626,152300,33705627865,2475,2475,2475,2475,0
|
|
20230626,152200,33705627865,2475,2475,2475,2475,0
|
|
20230626,152100,33705627865,2475,2475,2475,2475,0
|
|
20230626,152000,33705627865,2475,2475,2475,2475,0
|
|
20230626,151900,33705627865,2475,2460,2480,2460,40123
|
|
20230626,151800,33606660035,2460,2450,2460,2435,16725
|
|
20230626,151700,33565714540,2450,2460,2460,2445,20832
|
|
20230626,151600,33514571460,2460,2450,2460,2450,13801
|
|
20230626,151500,33480673485,2450,2450,2460,2445,4786
|
|
20230626,151400,33468943475,2450,2440,2460,2435,25887
|
|
20230626,151300,33405596405,2440,2430,2440,2425,8887
|
|
20230626,151200,33383981355,2425,2425,2430,2420,9342
|
|
20230626,151100,33361350890,2425,2425,2425,2420,13761
|
|
20230626,151000,33328021120,2425,2425,2435,2420,6472
|
|
20230626,150900,33312326760,2425,2430,2435,2420,10609
|
|
20230626,150800,33286586205,2420,2450,2450,2415,22034
|
|
20230626,150700,33233200905,2445,2435,2450,2430,12599
|
|
20230626,150600,33202501065,2430,2435,2440,2410,33042
|
|
20230626,150500,33122404015,2435,2445,2445,2430,19070
|
|
20230626,150400,33075967290,2440,2450,2450,2435,9316
|
|
20230626,150300,33053231980,2450,2440,2455,2435,8397
|
|
20230626,150200,33032684010,2440,2455,2460,2435,42397
|
|
20230626,150100,32928958160,2460,2460,2465,2460,2273
|
|
20230626,150000,32923366465,2465,2460,2470,2450,7520
|
|
20230626,145900,32904882545,2470,2460,2470,2445,10186
|
|
20230626,145800,32879895655,2450,2465,2475,2450,50893
|
|
20230626,145700,32754733510,2460,2460,2465,2455,18006
|
|
20230626,145600,32710375915,2465,2455,2465,2455,9985
|
|
20230626,145500,32685791920,2455,2455,2465,2455,4160
|
|
20230626,145400,32675571590,2455,2455,2470,2450,10582
|
|
20230626,145300,32649549380,2455,2455,2460,2450,7317
|
|
20230626,145200,32631592835,2455,2470,2470,2455,11598
|
|
20230626,145100,32603061055,2460,2465,2475,2460,9716
|
|
20230626,145000,32579100995,2480,2475,2485,2460,12803
|
|
20230626,144900,32547406050,2475,2455,2480,2455,56042
|
|
20230626,144800,32409299740,2460,2455,2460,2455,17314
|
|
20230626,144700,32366793570,2460,2470,2470,2455,23697
|
|
20230626,144600,32308488620,2470,2465,2475,2460,15422
|
|
20230626,144500,32270477605,2465,2475,2485,2465,44415
|
|
20230626,144400,32160730920,2470,2485,2495,2460,35838
|
|
20230626,144300,32071713310,2490,2480,2490,2475,8093
|
|
20230626,144200,32051618435,2480,2470,2480,2465,16334
|
|
20230626,144100,32011214935,2470,2470,2480,2445,11521
|
|
20230626,144000,31982789815,2450,2480,2490,2450,21689
|
|
20230626,143900,31929146380,2475,2495,2495,2445,45969
|
|
20230626,143800,31815974275,2495,2505,2510,2495,12666
|
|
20230626,143700,31784278785,2505,2495,2505,2490,18102
|
|
20230626,143600,31739039915,2490,2480,2500,2475,15854
|
|
20230626,143500,31699568580,2480,2470,2480,2470,6552
|
|
20230626,143400,31683355780,2470,2465,2475,2460,7358
|
|
20230626,143300,31665195570,2460,2480,2485,2460,14832
|
|
20230626,143200,31628592095,2485,2485,2485,2470,12092
|
|
20230626,143100,31598667890,2485,2475,2485,2475,2522
|
|
20230626,143000,31592416395,2470,2480,2485,2470,7041
|
|
20230626,142900,31574967715,2480,2480,2485,2470,12773
|
|
20230626,142800,31543390540,2480,2490,2490,2480,3683
|
|
20230626,142700,31534251175,2480,2485,2490,2480,8148
|
|
20230626,142600,31513994145,2490,2495,2495,2485,17295
|
|
20230626,142500,31470921660,2490,2490,2495,2480,23189
|
|
20230626,142400,31413309025,2495,2490,2500,2485,11769
|
|
20230626,142300,31384000130,2500,2500,2505,2485,54901
|
|
20230626,142200,31247012320,2500,2505,2505,2500,9633
|
|
20230626,142100,31222909070,2505,2500,2505,2495,6243
|
|
20230626,142000,31207302425,2505,2505,2510,2500,21249
|
|
20230626,141900,31154143735,2510,2505,2510,2500,4785
|
|
20230626,141800,31142158510,2505,2515,2515,2500,12669
|
|
20230626,141700,31110363370,2515,2505,2525,2495,79546
|
|
20230626,141600,30910419115,2495,2505,2505,2485,28316
|
|
20230626,141500,30839759275,2505,2495,2505,2495,12405
|
|
20230626,141400,30808778775,2500,2495,2500,2495,853
|
|
20230626,141300,30806650520,2500,2505,2505,2495,6485
|
|
20230626,141200,30790462970,2500,2505,2510,2500,13863
|
|
20230626,141100,30755743160,2505,2485,2510,2485,38076
|
|
20230626,141000,30660604715,2485,2490,2495,2485,4254
|
|
20230626,140900,30650017205,2490,2500,2500,2485,15116
|
|
20230626,140800,30612309865,2500,2500,2500,2495,7101
|
|
20230626,140700,30594562050,2500,2495,2500,2480,8489
|
|
20230626,140600,30573381335,2495,2485,2495,2480,4818
|
|
20230626,140500,30561403605,2480,2490,2490,2480,11703
|
|
20230626,140400,30532310085,2490,2490,2490,2480,2734
|
|
20230626,140300,30525518480,2485,2475,2490,2470,18285
|
|
20230626,140200,30480105015,2475,2480,2485,2475,9815
|
|
20230626,140100,30455786500,2480,2480,2490,2480,6150
|
|
20230626,140000,30440524450,2490,2490,2490,2480,4688
|
|
20230626,135900,30428892550,2490,2470,2490,2460,44014
|
|
20230626,135800,30320167185,2470,2500,2505,2470,36088
|
|
20230626,135700,30230608020,2505,2490,2510,2490,36410
|
|
20230626,135600,30139470575,2500,2490,2500,2480,23196
|
|
20230626,135500,30081863710,2490,2510,2510,2490,16607
|
|
20230626,135400,30040351620,2505,2495,2510,2490,13499
|
|
20230626,135300,30006667810,2490,2500,2500,2490,17460
|
|
20230626,135200,29963102215,2500,2500,2500,2490,5515
|
|
20230626,135100,29949347490,2500,2500,2505,2495,8290
|
|
20230626,135000,29928652680,2500,2500,2510,2495,12576
|
|
20230626,134900,29897229920,2510,2495,2510,2495,13083
|
|
20230626,134800,29864510440,2495,2500,2505,2495,3169
|
|
20230626,134700,29856586600,2500,2510,2510,2490,9593
|
|
20230626,134600,29832646275,2510,2505,2515,2495,15117
|
|
20230626,134500,29794773210,2515,2520,2530,2505,75573
|
|
20230626,134400,29604628595,2525,2515,2525,2510,24106
|
|
20230626,134300,29543902760,2515,2510,2520,2500,15345
|
|
20230626,134200,29505353465,2505,2510,2525,2500,23024
|
|
20230626,134100,29447432675,2510,2485,2520,2485,34262
|
|
20230626,134000,29361471615,2490,2480,2495,2475,11177
|
|
20230626,133900,29333733475,2475,2500,2510,2470,42429
|
|
20230626,133800,29228088075,2500,2510,2515,2500,26740
|
|
20230626,133700,29161052890,2510,2515,2530,2490,84860
|
|
20230626,133600,28948053775,2510,2495,2515,2495,30241
|
|
20230626,133500,28872301735,2495,2505,2505,2495,3474
|
|
20230626,133400,28863620730,2505,2490,2510,2490,20880
|
|
20230626,133300,28811387060,2480,2475,2490,2475,11204
|
|
20230626,133200,28783571155,2490,2500,2500,2470,25785
|
|
20230626,133100,28719611955,2500,2485,2505,2485,15317
|
|
20230626,133000,28681376435,2485,2500,2500,2485,8753
|
|
20230626,132900,28659583545,2490,2500,2505,2480,16501
|
|
20230626,132800,28618525550,2500,2495,2500,2485,17163
|
|
20230626,132700,28575766740,2485,2505,2505,2480,14601
|
|
20230626,132600,28539428990,2505,2515,2515,2490,9447
|
|
20230626,132500,28515781950,2515,2495,2515,2495,11105
|
|
20230626,132400,28487972320,2495,2495,2500,2490,7224
|
|
20230626,132300,28469954635,2490,2505,2505,2485,24967
|
|
20230626,132200,28407641155,2505,2510,2515,2505,15497
|
|
20230626,132100,28368792565,2515,2525,2530,2505,56603
|
|
20230626,132000,28226329500,2520,2535,2535,2510,40187
|
|
20230626,131900,28124999235,2530,2500,2535,2500,31999
|
|
20230626,131800,28044141370,2505,2510,2515,2500,17474
|
|
20230626,131700,28000321700,2515,2525,2535,2515,38447
|
|
20230626,131600,27903389155,2530,2490,2530,2490,97907
|
|
20230626,131500,27657928910,2490,2490,2490,2480,8186
|
|
20230626,131400,27637591085,2485,2495,2495,2480,37230
|
|
20230626,131300,27545007685,2490,2490,2495,2490,9705
|
|
20230626,131200,27520814280,2490,2490,2490,2485,22864
|
|
20230626,131100,27463910280,2490,2485,2490,2480,22226
|
|
20230626,131000,27408637765,2480,2470,2485,2470,13597
|
|
20230626,130900,27374940080,2475,2475,2480,2465,18688
|
|
20230626,130800,27328671330,2480,2460,2480,2455,21230
|
|
20230626,130700,27276233530,2455,2470,2470,2455,3511
|
|
20230626,130600,27267597040,2470,2460,2470,2450,25932
|
|
20230626,130500,27203784925,2470,2475,2485,2460,53898
|
|
20230626,130400,27070161295,2470,2465,2470,2455,27465
|
|
20230626,130300,27002480765,2465,2460,2470,2450,23283
|
|
20230626,130200,26945265155,2460,2450,2460,2450,16848
|
|
20230626,130100,26903941925,2450,2450,2450,2445,4899
|
|
20230626,130000,26891944440,2450,2445,2450,2445,6627
|
|
20230626,125900,26875729375,2450,2440,2450,2435,17410
|
|
20230626,125800,26833237290,2440,2440,2445,2435,12099
|
|
20230626,125700,26803717735,2445,2455,2465,2440,38797
|
|
20230626,125600,26708589060,2455,2450,2455,2440,15716
|
|
20230626,125500,26670144900,2450,2445,2455,2435,36439
|
|
20230626,125400,26581064205,2445,2425,2445,2420,18071
|
|
20230626,125300,26537111740,2425,2415,2425,2415,14457
|
|
20230626,125200,26502128145,2415,2405,2425,2400,39411
|
|
20230626,125100,26407232485,2400,2415,2415,2385,46635
|
|
20230626,125000,26295342435,2415,2405,2420,2405,21820
|
|
20230626,124900,26242729065,2410,2405,2410,2400,15307
|
|
20230626,124800,26205891220,2405,2410,2410,2400,14413
|
|
20230626,124700,26171272370,2410,2395,2410,2390,22648
|
|
20230626,124600,26116902495,2390,2430,2430,2380,127699
|
|
20230626,124500,25810149345,2430,2430,2435,2415,57328
|
|
20230626,124400,25671209470,2430,2450,2450,2430,19347
|
|
20230626,124300,25623998055,2450,2445,2490,2435,60761
|
|
20230626,124200,25475017905,2435,2440,2455,2420,68151
|
|
20230626,124100,25309362580,2440,2445,2445,2420,20998
|
|
20230626,124000,25258247815,2450,2435,2455,2420,61498
|
|
20230626,123900,25108680420,2435,2450,2450,2435,10063
|
|
20230626,123800,25084105310,2450,2445,2450,2420,30357
|
|
20230626,123700,25010288535,2450,2440,2450,2430,37732
|
|
20230626,123600,24918233610,2440,2435,2445,2430,17915
|
|
20230626,123500,24874576640,2430,2440,2460,2425,77519
|
|
20230626,123400,24685459800,2435,2470,2480,2425,129405
|
|
20230626,123300,24369148430,2470,2495,2495,2450,139679
|
|
20230626,123200,24024418385,2495,2505,2505,2480,69152
|
|
20230626,123100,23852372915,2505,2540,2545,2490,106707
|
|
20230626,123000,23583920030,2545,2540,2555,2525,89983
|
|
20230626,122900,23354605885,2550,2540,2550,2530,89588
|
|
20230626,122800,23126705275,2545,2525,2545,2510,73826
|
|
20230626,122700,22939600090,2530,2500,2530,2500,30649
|
|
20230626,122600,22862357025,2495,2515,2515,2495,11252
|
|
20230626,122500,22834173265,2510,2515,2515,2505,8118
|
|
20230626,122400,22813797240,2510,2515,2520,2500,12657
|
|
20230626,122300,22782041770,2520,2505,2530,2505,26513
|
|
20230626,122200,22715239515,2515,2500,2520,2495,18319
|
|
20230626,122100,22669248985,2500,2500,2500,2495,5636
|
|
20230626,122000,22655175485,2495,2500,2500,2485,6855
|
|
20230626,121900,22638054130,2490,2495,2495,2480,33215
|
|
20230626,121800,22555522620,2495,2500,2505,2490,12261
|
|
20230626,121700,22524922215,2505,2495,2505,2495,2358
|
|
20230626,121600,22519035030,2495,2500,2500,2485,20203
|
|
20230626,121500,22468603085,2500,2475,2505,2475,36237
|
|
20230626,121400,22378333195,2485,2490,2495,2470,39147
|
|
20230626,121300,22281354585,2485,2485,2495,2470,48510
|
|
20230626,121200,22160990115,2485,2500,2505,2485,26830
|
|
20230626,121100,22094111690,2500,2500,2505,2495,29081
|
|
20230626,121000,22021397035,2495,2500,2505,2490,35607
|
|
20230626,120900,21932514415,2495,2505,2520,2490,70725
|
|
20230626,120800,21755598740,2515,2525,2530,2500,42690
|
|
20230626,120700,21648376410,2525,2525,2530,2515,29606
|
|
20230626,120600,21573808405,2525,2520,2530,2520,12920
|
|
20230626,120500,21541187270,2520,2525,2530,2505,100213
|
|
20230626,120400,21289104310,2525,2540,2540,2525,22197
|
|
20230626,120300,21232831905,2540,2535,2540,2535,23011
|
|
20230626,120200,21174394625,2535,2530,2540,2525,30866
|
|
20230626,120100,21096162870,2525,2545,2550,2515,77392
|
|
20230626,120000,20899989830,2545,2560,2565,2530,107306
|
|
20230626,115900,20627252475,2560,2570,2570,2560,11490
|
|
20230626,115800,20597797110,2570,2565,2575,2560,40554
|
|
20230626,115700,20493673000,2570,2575,2575,2565,17293
|
|
20230626,115600,20449245300,2575,2575,2580,2570,30879
|
|
20230626,115500,20369814095,2575,2565,2580,2560,18038
|
|
20230626,115400,20323422315,2560,2570,2575,2560,21024
|
|
20230626,115300,20269542240,2570,2585,2590,2560,37724
|
|
20230626,115200,20172392230,2585,2600,2610,2585,261935
|
|
20230626,115100,19491006535,2600,2605,2605,2595,43104
|
|
20230626,115000,19378921170,2605,2585,2605,2580,69054
|
|
20230626,114900,19199720095,2585,2600,2600,2580,41593
|
|
20230626,114800,19092061170,2595,2575,2600,2570,57064
|
|
20230626,114700,18944449795,2575,2580,2585,2575,13896
|
|
20230626,114600,18908623315,2580,2570,2585,2570,46787
|
|
20230626,114500,18787847415,2570,2560,2580,2550,43932
|
|
20230626,114400,18675346980,2555,2570,2570,2555,18453
|
|
20230626,114300,18628028020,2565,2580,2580,2565,8657
|
|
20230626,114200,18605780985,2580,2585,2595,2575,22813
|
|
20230626,114100,18546760890,2590,2575,2595,2565,63927
|
|
20230626,114000,18381703255,2575,2550,2575,2535,40650
|
|
20230626,113900,18277826930,2550,2540,2560,2535,17377
|
|
20230626,113800,18233526415,2530,2555,2570,2530,64424
|
|
20230626,113700,18069874665,2555,2580,2580,2550,23567
|
|
20230626,113600,18009286535,2580,2540,2580,2540,84318
|
|
20230626,113500,17792606445,2545,2560,2560,2540,34677
|
|
20230626,113400,17704147145,2560,2570,2570,2550,39340
|
|
20230626,113300,17603423110,2565,2575,2595,2565,34528
|
|
20230626,113200,17514430705,2585,2605,2640,2575,198905
|
|
20230626,113100,16997231155,2605,2550,2620,2540,323210
|
|
20230626,113000,16160083645,2545,2530,2545,2520,30062
|
|
20230626,112900,16083927240,2520,2525,2535,2520,40726
|
|
20230626,112800,15981015850,2525,2535,2535,2520,40914
|
|
20230626,112700,15877646220,2535,2540,2540,2520,30878
|
|
20230626,112600,15799552470,2540,2550,2550,2525,37083
|
|
20230626,112500,15705317115,2545,2550,2560,2535,95140
|
|
20230626,112400,15462880170,2545,2535,2550,2520,45856
|
|
20230626,112300,15346681125,2535,2535,2540,2520,49895
|
|
20230626,112200,15220406240,2535,2535,2545,2515,75367
|
|
20230626,112100,15029530420,2540,2535,2540,2505,65070
|
|
20230626,112000,14865015870,2540,2525,2540,2515,66872
|
|
20230626,111900,14696051345,2525,2540,2545,2495,91763
|
|
20230626,111800,14465112905,2540,2500,2570,2490,300710
|
|
20230626,111700,13704731310,2495,2455,2500,2455,107310
|
|
20230626,111600,13437937545,2455,2450,2460,2450,8859
|
|
20230626,111500,13416198135,2450,2465,2470,2450,24033
|
|
20230626,111400,13357034830,2470,2455,2470,2440,29791
|
|
20230626,111300,13283754590,2455,2470,2470,2455,26789
|
|
20230626,111200,13217741185,2465,2440,2470,2435,52641
|
|
20230626,111100,13088446385,2435,2420,2445,2405,22255
|
|
20230626,111000,13034350115,2420,2440,2440,2400,19206
|
|
20230626,110900,12987915790,2440,2400,2440,2400,58430
|
|
20230626,110800,12846058590,2395,2420,2430,2390,21847
|
|
20230626,110700,12793418380,2430,2435,2445,2410,25120
|
|
20230626,110600,12732573580,2445,2430,2450,2425,40029
|
|
20230626,110500,12634995565,2425,2445,2470,2420,64279
|
|
20230626,110400,12477466775,2445,2405,2450,2380,71122
|
|
20230626,110300,12306028000,2410,2420,2430,2405,39134
|
|
20230626,110200,12211665115,2420,2390,2440,2385,59903
|
|
20230626,110100,12066818975,2390,2380,2415,2360,128533
|
|
20230626,110000,11760683750,2375,2465,2475,2375,161178
|
|
20230626,105900,11372604950,2450,2505,2510,2445,77386
|
|
20230626,105800,11180415890,2510,2445,2515,2430,109232
|
|
20230626,105700,10909308975,2430,2525,2525,2430,152036
|
|
20230626,105600,10529321070,2525,2545,2545,2500,235655
|
|
20230626,105500,9934573135,2545,2485,2545,2415,412406
|
|
20230626,105400,8910951810,2485,2485,2485,2480,60955
|
|
20230626,105300,8759509685,2485,2485,2485,2485,0
|
|
20230626,105200,8759509685,2485,2435,2485,2430,249230
|
|
20230626,105100,8144668325,2435,2365,2445,2360,326431
|
|
20230626,105000,7360292050,2365,2350,2365,2320,86518
|
|
20230626,104900,7158015270,2345,2350,2365,2345,24915
|
|
20230626,104800,7099437020,2350,2365,2370,2350,71089
|
|
20230626,104700,6931591310,2350,2370,2375,2345,92605
|
|
20230626,104600,6712727095,2370,2345,2380,2340,136034
|
|
20230626,104500,6392169880,2340,2325,2345,2325,63137
|
|
20230626,104400,6244393415,2335,2310,2345,2300,62367
|
|
20230626,104300,6099117960,2310,2345,2345,2285,88519
|
|
20230626,104200,5894845270,2345,2320,2350,2315,218477
|
|
20230626,104100,5383988640,2330,2275,2330,2275,143611
|
|
20230626,104000,5053150065,2275,2280,2285,2275,14513
|
|
20230626,103900,5020059070,2285,2285,2290,2280,14175
|
|
20230626,103800,4987693570,2290,2285,2295,2280,53221
|
|
20230626,103700,4865890710,2280,2270,2285,2270,31409
|
|
20230626,103600,4794356295,2275,2250,2275,2245,16945
|
|
20230626,103500,4756040535,2250,2260,2285,2245,61842
|
|
20230626,103400,4615818430,2280,2270,2290,2260,115128
|
|
20230626,103300,4353900235,2270,2260,2270,2260,49868
|
|
20230626,103200,4241076955,2250,2250,2250,2250,0
|
|
20230626,103100,4241076955,2250,2250,2250,2245,22737
|
|
20230626,103000,4189923715,2250,2245,2250,2245,40647
|
|
20230626,102900,4098490885,2250,2240,2250,2235,21579
|
|
20230626,102800,4050147875,2240,2230,2245,2225,22778
|
|
20230626,102700,3999202905,2230,2235,2235,2225,4505
|
|
20230626,102600,3989147255,2235,2235,2235,2225,11675
|
|
20230626,102500,3963103040,2235,2240,2240,2230,10904
|
|
20230626,102400,3938745415,2240,2240,2250,2235,44874
|
|
20230626,102300,3838013725,2240,2230,2240,2220,23002
|
|
20230626,102200,3786673750,2230,2220,2230,2215,9274
|
|
20230626,102100,3766057480,2220,2225,2225,2215,4073
|
|
20230626,102000,3757003145,2225,2220,2225,2210,18989
|
|
20230626,101900,3714860025,2220,2220,2225,2220,14626
|
|
20230626,101800,3682388055,2220,2200,2220,2195,60161
|
|
20230626,101700,3549348490,2200,2195,2200,2195,2903
|
|
20230626,101600,3542966105,2200,2195,2200,2190,3166
|
|
20230626,101500,3536009890,2195,2205,2205,2195,3342
|
|
20230626,101400,3528660500,2205,2205,2205,2200,8452
|
|
20230626,101300,3510030435,2205,2205,2205,2200,6252
|
|
20230626,101200,3496259165,2200,2200,2210,2175,23062
|
|
20230626,101100,3445740505,2200,2205,2205,2200,5481
|
|
20230626,101000,3433681285,2200,2190,2205,2190,9356
|
|
20230626,100900,3413120570,2185,2190,2190,2185,253
|
|
20230626,100800,3412566510,2185,2195,2195,2185,1210
|
|
20230626,100700,3409916580,2195,2195,2195,2195,148
|
|
20230626,100600,3409591720,2200,2180,2205,2170,24548
|
|
20230626,100500,3356006420,2180,2200,2210,2175,28437
|
|
20230626,100400,3293683360,2210,2190,2210,2190,54452
|
|
20230626,100300,3173807225,2190,2190,2190,2185,1262
|
|
20230626,100200,3171046095,2190,2190,2190,2185,1196
|
|
20230626,100100,3168427030,2185,2180,2190,2180,3042
|
|
20230626,100000,3161788195,2180,2175,2180,2175,4081
|
|
20230626,095900,3152900500,2170,2170,2170,2165,9936
|
|
20230626,095800,3131352335,2170,2170,2175,2165,4404
|
|
20230626,095700,3121794000,2170,2175,2175,2170,4207
|
|
20230626,095600,3112664320,2175,2175,2180,2175,4117
|
|
20230626,095500,3103696175,2175,2185,2185,2175,6542
|
|
20230626,095400,3089433030,2185,2195,2195,2185,7120
|
|
20230626,095300,3073844700,2190,2190,2195,2190,2993
|
|
20230626,095200,3067278610,2195,2200,2200,2190,6560
|
|
20230626,095100,3052882555,2200,2170,2200,2170,20945
|
|
20230626,095000,3007064595,2170,2170,2185,2170,8710
|
|
20230626,094900,2988127895,2170,2175,2175,2170,3693
|
|
20230626,094800,2980105685,2175,2175,2180,2175,1692
|
|
20230626,094700,2976425570,2180,2185,2185,2175,1195
|
|
20230626,094600,2973822180,2185,2170,2190,2170,13250
|
|
20230626,094500,2944990135,2170,2165,2175,2165,3801
|
|
20230626,094400,2936738590,2165,2180,2180,2165,21730
|
|
20230626,094300,2889636830,2180,2190,2190,2175,21385
|
|
20230626,094200,2842933345,2190,2185,2190,2175,26138
|
|
20230626,094100,2785948540,2185,2200,2200,2185,21887
|
|
20230626,094000,2737959070,2200,2200,2210,2190,25167
|
|
20230626,093900,2682609210,2195,2210,2210,2180,55960
|
|
20230626,093800,2559669535,2200,2205,2215,2195,68060
|
|
20230626,093700,2409511990,2210,2195,2215,2195,30450
|
|
20230626,093600,2342266190,2210,2190,2215,2190,80672
|
|
20230626,093500,2164305390,2200,2190,2205,2190,70365
|
|
20230626,093400,2009597775,2195,2185,2195,2175,45481
|
|
20230626,093300,1910155965,2185,2180,2190,2180,50070
|
|
20230626,093200,1800632500,2180,2150,2185,2140,113661
|
|
20230626,093100,1554172610,2150,2155,2165,2145,37138
|
|
20230626,093000,1474179840,2160,2170,2170,2140,30225
|
|
20230626,092900,1408927040,2170,2165,2170,2155,17622
|
|
20230626,092800,1370775435,2165,2155,2170,2155,41610
|
|
20230626,092700,1280861655,2160,2140,2160,2140,35348
|
|
20230626,092600,1204921715,2140,2130,2145,2130,33613
|
|
20230626,092500,1133023730,2120,2120,2125,2120,26421
|
|
20230626,092400,1076951325,2120,2115,2125,2115,27533
|
|
20230626,092300,1018590500,2115,2110,2115,2110,20459
|
|
20230626,092200,975361055,2110,2085,2115,2080,33140
|
|
20230626,092100,905863805,2080,2080,2080,2080,600
|
|
20230626,092000,904615805,2075,2090,2090,2075,22
|
|
20230626,091900,904569890,2090,2090,2090,2080,6467
|
|
20230626,091800,891099900,2105,2095,2105,2080,14981
|
|
20230626,091700,859628670,2105,2090,2105,2090,20942
|
|
20230626,091600,815600075,2095,2085,2095,2070,37798
|
|
20230626,091500,736671040,2085,2060,2085,2055,13100
|
|
20230626,091400,709637345,2060,2055,2060,2055,5100
|
|
20230626,091300,699143845,2060,2075,2080,2055,14800
|
|
20230626,091200,668586845,2075,2065,2075,2065,5689
|
|
20230626,091100,656815840,2065,2060,2065,2060,2039
|
|
20230626,091000,652615000,2060,2055,2070,2055,12285
|
|
20230626,090900,627352505,2070,2055,2070,2050,14278
|
|
20230626,090800,598020520,2055,2075,2075,2055,20986
|
|
20230626,090700,554674475,2080,2090,2090,2080,11496
|
|
20230626,090600,530714520,2090,2140,2140,2080,44262
|
|
20230626,090500,437260350,2125,2100,2145,2100,40434
|
|
20230626,090400,351821260,2100,2075,2110,2070,61612
|
|
20230626,090300,222647205,2075,2075,2075,2075,3860
|
|
20230626,090200,214637705,2075,2070,2075,2060,22319
|
|
20230626,090100,168422605,2055,2070,2075,2040,30958
|
|
20230626,090000,104376180,2065,2050,2065,2040,48918
|