600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185700,10625740305,2635,2635,2635,2635,22214
|
|
20230726,185600,10625740305,2635,2635,2635,2635,0
|
|
20230726,185500,10625740305,2635,2635,2635,2635,0
|
|
20230726,185400,10625740305,2635,2635,2635,2635,0
|
|
20230726,185300,10625740305,2635,2635,2635,2635,0
|
|
20230726,185200,10625740305,2635,2635,2635,2635,0
|
|
20230726,185100,10625740305,2635,2635,2635,2635,0
|
|
20230726,185000,10625740305,2635,2635,2635,2635,0
|
|
20230726,184900,10625740305,2635,2635,2635,2635,0
|
|
20230726,184800,10625740305,2635,2635,2635,2635,0
|
|
20230726,184700,10625740305,2635,2635,2635,2635,0
|
|
20230726,184600,10625740305,2635,2635,2635,2635,0
|
|
20230726,184500,10625740305,2635,2635,2635,2635,0
|
|
20230726,184400,10625740305,2635,2635,2635,2635,0
|
|
20230726,184300,10625740305,2635,2635,2635,2635,0
|
|
20230726,184200,10625740305,2635,2635,2635,2635,0
|
|
20230726,184100,10625740305,2635,2635,2635,2635,0
|
|
20230726,184000,10625740305,2635,2635,2635,2635,0
|
|
20230726,183900,10625740305,2635,2635,2635,2635,0
|
|
20230726,183800,10625740305,2635,2635,2635,2635,0
|
|
20230726,183700,10625740305,2635,2635,2635,2635,0
|
|
20230726,183600,10625740305,2635,2635,2635,2635,0
|
|
20230726,183500,10625740305,2635,2635,2635,2635,0
|
|
20230726,183400,10625740305,2635,2635,2635,2635,0
|
|
20230726,183300,10625740305,2635,2635,2635,2635,0
|
|
20230726,183200,10625740305,2635,2635,2635,2635,0
|
|
20230726,183100,10625740305,2635,2635,2635,2635,0
|
|
20230726,183000,10625740305,2635,2635,2635,2635,0
|
|
20230726,182900,10625740305,2635,2635,2635,2635,0
|
|
20230726,182800,10625740305,2635,2635,2635,2635,0
|
|
20230726,182700,10625740305,2635,2635,2635,2635,22214
|
|
20230726,182600,10625740305,2635,2635,2635,2635,0
|
|
20230726,182500,10625740305,2635,2635,2635,2635,0
|
|
20230726,182400,10625740305,2635,2635,2635,2635,0
|
|
20230726,182300,10625740305,2635,2635,2635,2635,0
|
|
20230726,182200,10625740305,2635,2635,2635,2635,0
|
|
20230726,182100,10625740305,2635,2635,2635,2635,0
|
|
20230726,182000,10625740305,2635,2635,2635,2635,0
|
|
20230726,181900,10625740305,2635,2635,2635,2635,0
|
|
20230726,181800,10625740305,2635,2635,2635,2635,0
|
|
20230726,181700,10625740305,2635,2635,2635,2635,0
|
|
20230726,181600,10625740305,2635,2635,2635,2635,0
|
|
20230726,181500,10625740305,2635,2635,2635,2635,0
|
|
20230726,181400,10625740305,2635,2635,2635,2635,0
|
|
20230726,181300,10625740305,2635,2635,2635,2635,0
|
|
20230726,181200,10625740305,2635,2635,2635,2635,0
|
|
20230726,181100,10625740305,2635,2635,2635,2635,0
|
|
20230726,181000,10625740305,2635,2635,2635,2635,0
|
|
20230726,180900,10625740305,2635,2635,2635,2635,0
|
|
20230726,180800,10625740305,2635,2635,2635,2635,0
|
|
20230726,180700,10625740305,2635,2635,2635,2635,0
|
|
20230726,180600,10625740305,2635,2635,2635,2635,0
|
|
20230726,180500,10625740305,2635,2635,2635,2635,0
|
|
20230726,180400,10625740305,2635,2635,2635,2635,0
|
|
20230726,180300,10625740305,2635,2635,2635,2635,0
|
|
20230726,180200,10625740305,2635,2635,2635,2635,0
|
|
20230726,180100,10625740305,2635,2635,2635,2635,0
|
|
20230726,180000,10625740305,2635,2635,2635,2635,0
|
|
20230726,175900,10625740305,2635,2635,2635,2635,0
|
|
20230726,175800,10625740305,2635,2635,2635,2635,0
|
|
20230726,175700,10625740305,2635,2635,2635,2635,22214
|
|
20230726,175600,10625740305,2635,2635,2635,2635,0
|
|
20230726,175500,10625740305,2635,2635,2635,2635,0
|
|
20230726,175400,10625740305,2635,2635,2635,2635,0
|
|
20230726,175300,10625740305,2635,2635,2635,2635,0
|
|
20230726,175200,10625740305,2635,2635,2635,2635,0
|
|
20230726,175100,10625740305,2635,2635,2635,2635,0
|
|
20230726,175000,10625740305,2635,2635,2635,2635,0
|
|
20230726,174900,10625740305,2635,2635,2635,2635,0
|
|
20230726,174800,10625740305,2635,2635,2635,2635,0
|
|
20230726,174700,10625740305,2635,2635,2635,2635,0
|
|
20230726,174600,10625740305,2635,2635,2635,2635,0
|
|
20230726,174500,10625740305,2635,2635,2635,2635,0
|
|
20230726,174400,10625740305,2635,2635,2635,2635,0
|
|
20230726,174300,10625740305,2635,2635,2635,2635,0
|
|
20230726,174200,10625740305,2635,2635,2635,2635,0
|
|
20230726,174100,10625740305,2635,2635,2635,2635,0
|
|
20230726,174000,10625740305,2635,2635,2635,2635,0
|
|
20230726,173900,10625740305,2635,2635,2635,2635,0
|
|
20230726,173800,10625740305,2635,2635,2635,2635,0
|
|
20230726,173700,10625740305,2635,2635,2635,2635,0
|
|
20230726,173600,10625740305,2635,2635,2635,2635,0
|
|
20230726,173500,10625740305,2635,2635,2635,2635,0
|
|
20230726,173400,10625740305,2635,2635,2635,2635,0
|
|
20230726,173300,10625740305,2635,2635,2635,2635,0
|
|
20230726,173200,10625740305,2635,2635,2635,2635,0
|
|
20230726,173100,10625740305,2635,2635,2635,2635,0
|
|
20230726,173000,10625740305,2635,2635,2635,2635,0
|
|
20230726,172900,10625740305,2635,2635,2635,2635,0
|
|
20230726,172800,10625740305,2635,2635,2635,2635,0
|
|
20230726,172700,10625740305,2635,2635,2635,2635,22214
|
|
20230726,172600,10625740305,2635,2635,2635,2635,0
|
|
20230726,172500,10625740305,2635,2635,2635,2635,0
|
|
20230726,172400,10625740305,2635,2635,2635,2635,0
|
|
20230726,172300,10625740305,2635,2635,2635,2635,0
|
|
20230726,172200,10625740305,2635,2635,2635,2635,0
|
|
20230726,172100,10625740305,2635,2635,2635,2635,0
|
|
20230726,172000,10625740305,2635,2635,2635,2635,0
|
|
20230726,171900,10625740305,2635,2635,2635,2635,0
|
|
20230726,171800,10625740305,2635,2635,2635,2635,0
|
|
20230726,171700,10625740305,2635,2635,2635,2635,0
|
|
20230726,171600,10625740305,2635,2635,2635,2635,0
|
|
20230726,171500,10625740305,2635,2635,2635,2635,0
|
|
20230726,171400,10625740305,2635,2635,2635,2635,0
|
|
20230726,171300,10625740305,2635,2635,2635,2635,0
|
|
20230726,171200,10625740305,2635,2635,2635,2635,0
|
|
20230726,171100,10625740305,2635,2635,2635,2635,0
|
|
20230726,171000,10625740305,2635,2635,2635,2635,0
|
|
20230726,170900,10625740305,2635,2635,2635,2635,0
|
|
20230726,170800,10625740305,2635,2635,2635,2635,0
|
|
20230726,170700,10625740305,2635,2635,2635,2635,0
|
|
20230726,170600,10625740305,2635,2635,2635,2635,0
|
|
20230726,170500,10625740305,2635,2635,2635,2635,0
|
|
20230726,170400,10625740305,2635,2635,2635,2635,0
|
|
20230726,170300,10625740305,2635,2635,2635,2635,0
|
|
20230726,170200,10625740305,2635,2635,2635,2635,0
|
|
20230726,170100,10625740305,2635,2635,2635,2635,0
|
|
20230726,170000,10625740305,2635,2635,2635,2635,0
|
|
20230726,165900,10625740305,2635,2635,2635,2635,0
|
|
20230726,165800,10625740305,2635,2635,2635,2635,0
|
|
20230726,165700,10625740305,2635,2635,2635,2635,22214
|
|
20230726,165600,10625740305,2635,2635,2635,2635,0
|
|
20230726,165500,10625740305,2635,2635,2635,2635,0
|
|
20230726,165400,10625740305,2635,2635,2635,2635,0
|
|
20230726,165300,10625740305,2635,2635,2635,2635,0
|
|
20230726,165200,10625740305,2635,2635,2635,2635,0
|
|
20230726,165100,10625740305,2635,2635,2635,2635,0
|
|
20230726,165000,10625740305,2635,2635,2635,2635,0
|
|
20230726,164900,10625740305,2635,2635,2635,2635,0
|
|
20230726,164800,10625740305,2635,2635,2635,2635,0
|
|
20230726,164700,10625740305,2635,2635,2635,2635,0
|
|
20230726,164600,10625740305,2635,2635,2635,2635,0
|
|
20230726,164500,10625740305,2635,2635,2635,2635,0
|
|
20230726,164400,10625740305,2635,2635,2635,2635,0
|
|
20230726,164300,10625740305,2635,2635,2635,2635,0
|
|
20230726,164200,10625740305,2635,2635,2635,2635,0
|
|
20230726,164100,10625740305,2635,2635,2635,2635,0
|
|
20230726,164000,10625740305,2635,2635,2635,2635,0
|
|
20230726,163900,10625740305,2635,2635,2635,2635,0
|
|
20230726,163800,10625740305,2635,2635,2635,2635,0
|
|
20230726,163700,10625740305,2635,2635,2635,2635,0
|
|
20230726,163600,10625740305,2635,2635,2635,2635,0
|
|
20230726,163500,10625740305,2635,2635,2635,2635,0
|
|
20230726,163400,10625740305,2635,2635,2635,2635,0
|
|
20230726,163300,10625740305,2635,2635,2635,2635,0
|
|
20230726,163200,10625740305,2635,2635,2635,2635,0
|
|
20230726,163100,10625740305,2635,2635,2635,2635,0
|
|
20230726,163000,10625740305,2635,2635,2635,2635,0
|
|
20230726,162900,10625740305,2635,2635,2635,2635,0
|
|
20230726,162800,10625740305,2635,2635,2635,2635,0
|
|
20230726,162700,10625740305,2635,2635,2635,2635,22214
|
|
20230726,162600,10625740305,2635,2635,2635,2635,0
|
|
20230726,162500,10625740305,2635,2635,2635,2635,0
|
|
20230726,162400,10625740305,2635,2635,2635,2635,0
|
|
20230726,162300,10625740305,2635,2635,2635,2635,0
|
|
20230726,162200,10625740305,2635,2635,2635,2635,0
|
|
20230726,162100,10625740305,2635,2635,2635,2635,0
|
|
20230726,162000,10625740305,2635,2635,2635,2635,0
|
|
20230726,161900,10625740305,2635,2635,2635,2635,0
|
|
20230726,161800,10625740305,2635,2635,2635,2635,0
|
|
20230726,161700,10625740305,2635,2635,2635,2635,0
|
|
20230726,161600,10625740305,2635,2635,2635,2635,0
|
|
20230726,161500,10625740305,2635,2635,2635,2635,0
|
|
20230726,161400,10625740305,2635,2635,2635,2635,0
|
|
20230726,161300,10625740305,2635,2635,2635,2635,0
|
|
20230726,161200,10625740305,2635,2635,2635,2635,0
|
|
20230726,161100,10625740305,2635,2635,2635,2635,0
|
|
20230726,161000,10625740305,2635,2635,2635,2635,0
|
|
20230726,160900,10625740305,2635,2635,2635,2635,0
|
|
20230726,160800,10625740305,2635,2635,2635,2635,0
|
|
20230726,160700,10625740305,2635,2635,2635,2635,0
|
|
20230726,160600,10625740305,2635,2635,2635,2635,0
|
|
20230726,160500,10625740305,2635,2635,2635,2635,0
|
|
20230726,160400,10625740305,2635,2635,2635,2635,0
|
|
20230726,160300,10625740305,2635,2635,2635,2635,0
|
|
20230726,160200,10625740305,2635,2635,2635,2635,0
|
|
20230726,160100,10625740305,2635,2635,2635,2635,0
|
|
20230726,160000,10625740305,2635,2635,2635,2635,0
|
|
20230726,155900,10625740305,2635,2635,2635,2635,0
|
|
20230726,155800,10625740305,2635,2635,2635,2635,0
|
|
20230726,155700,10625740305,2635,2635,2635,2635,22214
|
|
20230726,155600,10625740305,2635,2635,2635,2635,0
|
|
20230726,155500,10625740305,2635,2635,2635,2635,0
|
|
20230726,155400,10625740305,2635,2635,2635,2635,0
|
|
20230726,155300,10625740305,2635,2635,2635,2635,0
|
|
20230726,155200,10625740305,2635,2635,2635,2635,0
|
|
20230726,155100,10625740305,2635,2635,2635,2635,0
|
|
20230726,155000,10625740305,2635,2635,2635,2635,0
|
|
20230726,154900,10625740305,2635,2635,2635,2635,0
|
|
20230726,154800,10625740305,2635,2635,2635,2635,0
|
|
20230726,154700,10625740305,2635,2635,2635,2635,0
|
|
20230726,154600,10625740305,2635,2635,2635,2635,0
|
|
20230726,154500,10625740305,2635,2635,2635,2635,0
|
|
20230726,154400,10625740305,2635,2635,2635,2635,0
|
|
20230726,154300,10625740305,2635,2635,2635,2635,0
|
|
20230726,154200,10625740305,2635,2635,2635,2635,0
|
|
20230726,154100,10625740305,2635,2635,2635,2635,0
|
|
20230726,154000,10625740305,2635,2635,2635,2635,0
|
|
20230726,153900,10625740305,2635,2635,2635,2635,0
|
|
20230726,153800,10625740305,2635,2635,2635,2635,0
|
|
20230726,153700,10625740305,2635,2635,2635,2635,0
|
|
20230726,153600,10625740305,2635,2635,2635,2635,0
|
|
20230726,153500,10625740305,2635,2635,2635,2635,0
|
|
20230726,153400,10625740305,2635,2635,2635,2635,0
|
|
20230726,153300,10625740305,2635,2635,2635,2635,0
|
|
20230726,153200,10625740305,2635,2635,2635,2635,0
|
|
20230726,153100,10625740305,2635,2635,2635,2635,0
|
|
20230726,153000,10625740305,2635,2635,2635,2635,22214
|
|
20230726,152900,10567206415,2635,2635,2635,2635,0
|
|
20230726,152800,10567206415,2635,2635,2635,2635,0
|
|
20230726,152700,10567206415,2635,2635,2635,2635,0
|
|
20230726,152600,10567206415,2635,2635,2635,2635,0
|
|
20230726,152500,10567206415,2635,2635,2635,2635,0
|
|
20230726,152400,10567206415,2635,2635,2635,2635,0
|
|
20230726,152300,10567206415,2635,2635,2635,2635,0
|
|
20230726,152200,10567206415,2635,2635,2635,2635,0
|
|
20230726,152100,10567206415,2635,2635,2635,2635,0
|
|
20230726,152000,10567206415,2635,2635,2635,2635,0
|
|
20230726,151900,10567206415,2635,2625,2635,2625,6132
|
|
20230726,151800,10551090830,2620,2625,2625,2620,2068
|
|
20230726,151700,10545663825,2625,2630,2635,2620,14077
|
|
20230726,151600,10508763635,2630,2620,2635,2620,17506
|
|
20230726,151500,10462799970,2620,2605,2630,2605,22457
|
|
20230726,151400,10404069835,2610,2610,2610,2605,423
|
|
20230726,151300,10402965835,2605,2610,2610,2605,183
|
|
20230726,151200,10402488960,2610,2605,2615,2600,11347
|
|
20230726,151100,10372922450,2600,2595,2605,2595,7533
|
|
20230726,151000,10353348185,2595,2590,2600,2590,15633
|
|
20230726,150900,10312818425,2590,2590,2595,2590,4256
|
|
20230726,150800,10301793730,2590,2590,2595,2585,2241
|
|
20230726,150700,10295990680,2595,2600,2600,2590,8344
|
|
20230726,150600,10274333340,2600,2605,2610,2600,7577
|
|
20230726,150500,10254620930,2610,2610,2615,2605,7223
|
|
20230726,150400,10235774360,2610,2615,2615,2610,5536
|
|
20230726,150300,10221316900,2615,2620,2620,2615,5547
|
|
20230726,150200,10206806585,2615,2625,2625,2615,14897
|
|
20230726,150100,10167776675,2620,2625,2635,2620,8836
|
|
20230726,150000,10144547590,2630,2640,2640,2630,340
|
|
20230726,145900,10143650390,2640,2625,2640,2625,3638
|
|
20230726,145800,10134077455,2625,2645,2645,2625,320
|
|
20230726,145700,10133235555,2640,2625,2640,2620,3608
|
|
20230726,145600,10123721795,2635,2640,2645,2610,24908
|
|
20230726,145500,10058385965,2640,2625,2640,2620,9221
|
|
20230726,145400,10034150565,2630,2625,2630,2625,3812
|
|
20230726,145300,10024133920,2625,2625,2625,2620,1689
|
|
20230726,145200,10019700300,2625,2620,2625,2620,646
|
|
20230726,145100,10018007615,2620,2610,2620,2610,2246
|
|
20230726,145000,10012139245,2605,2620,2620,2605,10436
|
|
20230726,144900,9984901060,2615,2610,2615,2610,3953
|
|
20230726,144800,9974578665,2610,2615,2615,2610,2856
|
|
20230726,144700,9967110905,2615,2620,2625,2610,19693
|
|
20230726,144600,9915524880,2630,2625,2630,2625,1945
|
|
20230726,144500,9910419245,2615,2610,2615,2605,3594
|
|
20230726,144400,9901027885,2610,2620,2630,2610,12388
|
|
20230726,144300,9868573630,2615,2620,2620,2610,7373
|
|
20230726,144200,9849286950,2625,2620,2625,2620,156
|
|
20230726,144100,9848877730,2620,2615,2625,2610,2218
|
|
20230726,144000,9843066245,2615,2625,2625,2615,304
|
|
20230726,143900,9842270295,2625,2610,2625,2610,114
|
|
20230726,143800,9841971815,2625,2630,2630,2625,8
|
|
20230726,143700,9841950795,2630,2620,2630,2615,18747
|
|
20230726,143600,9792894365,2620,2610,2630,2610,10086
|
|
20230726,143500,9766428875,2605,2620,2630,2600,21054
|
|
20230726,143400,9711548805,2630,2625,2635,2620,2265
|
|
20230726,143300,9705606000,2635,2630,2635,2625,1809
|
|
20230726,143200,9700852225,2630,2635,2635,2630,1009
|
|
20230726,143100,9698198540,2625,2640,2645,2625,12614
|
|
20230726,143000,9664981710,2640,2645,2650,2640,20852
|
|
20230726,142900,9609925085,2655,2650,2660,2650,836
|
|
20230726,142800,9607708935,2650,2640,2665,2640,8468
|
|
20230726,142700,9585318390,2645,2630,2645,2630,2006
|
|
20230726,142600,9580026425,2630,2625,2630,2625,2012
|
|
20230726,142500,9574744915,2615,2625,2625,2615,1486
|
|
20230726,142400,9570848645,2625,2625,2625,2625,3
|
|
20230726,142300,9570840770,2630,2615,2630,2610,552
|
|
20230726,142200,9569396820,2615,2635,2640,2615,861
|
|
20230726,142100,9567142525,2635,2635,2645,2620,14665
|
|
20230726,142000,9528605280,2645,2650,2655,2635,6406
|
|
20230726,141900,9511686860,2655,2660,2675,2650,22364
|
|
20230726,141800,9452198085,2660,2640,2665,2640,11031
|
|
20230726,141700,9422879700,2660,2640,2660,2640,3651
|
|
20230726,141600,9413200185,2635,2635,2635,2625,2069
|
|
20230726,141500,9407764200,2635,2605,2635,2605,4440
|
|
20230726,141400,9396136535,2605,2615,2615,2600,5843
|
|
20230726,141300,9380933310,2615,2605,2615,2605,1979
|
|
20230726,141200,9375775615,2605,2610,2620,2605,4303
|
|
20230726,141100,9364544390,2620,2610,2620,2605,705
|
|
20230726,141000,9362697495,2605,2610,2615,2605,7721
|
|
20230726,140900,9342576765,2605,2625,2625,2605,125
|
|
20230726,140800,9342250755,2625,2615,2625,2615,1584
|
|
20230726,140700,9338106400,2620,2620,2620,2620,103
|
|
20230726,140600,9337836540,2625,2620,2625,2620,1114
|
|
20230726,140500,9334912860,2620,2640,2640,2595,3560
|
|
20230726,140400,9325576750,2640,2665,2670,2640,44799
|
|
20230726,140300,9206773780,2660,2630,2660,2630,3685
|
|
20230726,140200,9197036040,2630,2615,2630,2595,22150
|
|
20230726,140100,9139120270,2620,2600,2620,2595,6418
|
|
20230726,140000,9122441005,2610,2590,2615,2590,10223
|
|
20230726,135900,9095832590,2590,2600,2610,2580,30042
|
|
20230726,135800,9017974270,2600,2605,2630,2600,5693
|
|
20230726,135700,9003099950,2600,2605,2605,2595,11998
|
|
20230726,135600,8971932185,2605,2610,2610,2605,5114
|
|
20230726,135500,8958602450,2605,2615,2620,2605,28922
|
|
20230726,135400,8883000580,2615,2630,2635,2615,24722
|
|
20230726,135300,8818084355,2630,2630,2645,2630,6639
|
|
20230726,135200,8800622920,2640,2610,2640,2610,10092
|
|
20230726,135100,8774034445,2610,2615,2625,2610,10710
|
|
20230726,135000,8745967770,2615,2620,2620,2605,2695
|
|
20230726,134900,8738921945,2625,2615,2625,2615,1010
|
|
20230726,134800,8736280730,2610,2610,2610,2610,2240
|
|
20230726,134700,8730434330,2610,2610,2610,2610,3742
|
|
20230726,134600,8720667710,2610,2625,2625,2605,10546
|
|
20230726,134500,8693165585,2635,2635,2635,2610,9469
|
|
20230726,134400,8668334745,2635,2635,2635,2635,607
|
|
20230726,134300,8666735300,2635,2620,2635,2620,5873
|
|
20230726,134200,8651276290,2630,2635,2635,2605,4406
|
|
20230726,134100,8639724735,2635,2620,2635,2615,13464
|
|
20230726,134000,8604408565,2620,2640,2640,2620,13810
|
|
20230726,133900,8568053870,2630,2665,2675,2630,18293
|
|
20230726,133800,8519547205,2680,2680,2700,2665,58441
|
|
20230726,133700,8362441875,2695,2645,2700,2645,55178
|
|
20230726,133600,8214888770,2650,2630,2650,2630,20210
|
|
20230726,133500,8161396475,2625,2630,2640,2625,19822
|
|
20230726,133400,8109228905,2635,2625,2635,2620,13795
|
|
20230726,133300,8072993310,2620,2620,2630,2615,6209
|
|
20230726,133200,8056724100,2610,2615,2615,2610,10018
|
|
20230726,133100,8030574120,2615,2610,2615,2610,5095
|
|
20230726,133000,8017269700,2610,2610,2610,2610,1027
|
|
20230726,132900,8014589230,2610,2600,2610,2600,4673
|
|
20230726,132800,8002437140,2600,2600,2600,2595,2477
|
|
20230726,132700,7996003690,2600,2615,2620,2600,4764
|
|
20230726,132600,7983581355,2620,2610,2620,2610,1952
|
|
20230726,132500,7978481555,2610,2620,2625,2610,15257
|
|
20230726,132400,7938571980,2630,2610,2630,2605,17626
|
|
20230726,132300,7892350515,2610,2610,2610,2605,6141
|
|
20230726,132200,7876352240,2605,2610,2620,2600,7105
|
|
20230726,132100,7857829035,2605,2620,2620,2595,10482
|
|
20230726,132000,7830524265,2615,2630,2630,2615,15918
|
|
20230726,131900,7788841305,2625,2590,2625,2585,52992
|
|
20230726,131800,7650505990,2590,2595,2595,2590,2211
|
|
20230726,131700,7644773500,2595,2590,2595,2590,560
|
|
20230726,131600,7643322800,2590,2590,2590,2590,873
|
|
20230726,131500,7641061730,2590,2595,2595,2585,10282
|
|
20230726,131400,7614465545,2595,2595,2595,2595,5825
|
|
20230726,131300,7599349670,2595,2580,2595,2580,2363
|
|
20230726,131200,7593244100,2575,2575,2575,2575,4587
|
|
20230726,131100,7581432575,2565,2570,2570,2565,500
|
|
20230726,131000,7580150070,2570,2565,2570,2560,7106
|
|
20230726,130900,7561919190,2565,2575,2575,2565,201
|
|
20230726,130800,7561403615,2575,2565,2575,2560,6137
|
|
20230726,130700,7545687945,2570,2570,2570,2570,1908
|
|
20230726,130600,7540784385,2575,2580,2580,2575,2607
|
|
20230726,130500,7534066770,2580,2575,2580,2575,698
|
|
20230726,130400,7532266430,2580,2575,2580,2575,552
|
|
20230726,130300,7530844520,2580,2580,2580,2575,1240
|
|
20230726,130200,7527648565,2575,2580,2580,2575,2737
|
|
20230726,130100,7520599860,2575,2575,2575,2575,120
|
|
20230726,130000,7520290860,2575,2575,2580,2575,6416
|
|
20230726,125900,7503769160,2575,2585,2585,2575,4931
|
|
20230726,125800,7491061690,2585,2590,2595,2585,3452
|
|
20230726,125700,7482135440,2590,2585,2590,2585,4744
|
|
20230726,125600,7469848830,2575,2575,2575,2575,0
|
|
20230726,125500,7469848830,2575,2575,2575,2575,50
|
|
20230726,125400,7469720080,2575,2585,2590,2575,2095
|
|
20230726,125300,7464313840,2560,2590,2590,2560,10969
|
|
20230726,125200,7436077045,2585,2590,2590,2585,5764
|
|
20230726,125100,7421149020,2595,2595,2595,2595,68
|
|
20230726,125000,7420972560,2595,2600,2600,2590,629
|
|
20230726,124900,7419338975,2595,2590,2595,2580,2739
|
|
20230726,124800,7412253570,2590,2590,2590,2590,455
|
|
20230726,124700,7411075120,2590,2585,2590,2580,5595
|
|
20230726,124600,7396637510,2580,2570,2580,2570,10976
|
|
20230726,124500,7368371895,2555,2570,2570,2555,399
|
|
20230726,124400,7367352405,2570,2560,2570,2555,5531
|
|
20230726,124300,7353209735,2570,2570,2570,2560,514
|
|
20230726,124200,7351892275,2570,2575,2575,2570,84
|
|
20230726,124100,7351676385,2560,2565,2565,2560,4292
|
|
20230726,124000,7340688710,2560,2545,2560,2530,8772
|
|
20230726,123900,7318387010,2540,2550,2550,2535,4249
|
|
20230726,123800,7307583870,2550,2545,2550,2545,19
|
|
20230726,123700,7307535425,2545,2540,2545,2540,899
|
|
20230726,123600,7305249390,2565,2550,2565,2535,6762
|
|
20230726,123500,7288025080,2550,2540,2575,2535,1566
|
|
20230726,123400,7284022355,2535,2535,2550,2535,1666
|
|
20230726,123300,7279798865,2535,2545,2545,2535,12118
|
|
20230726,123200,7249025150,2550,2550,2550,2545,207
|
|
20230726,123100,7248497305,2555,2555,2555,2555,1329
|
|
20230726,123000,7245101710,2555,2560,2560,2555,5885
|
|
20230726,122900,7230036815,2560,2560,2565,2560,537
|
|
20230726,122800,7228661870,2555,2560,2560,2555,1341
|
|
20230726,122700,7225234785,2560,2570,2575,2560,260
|
|
20230726,122600,7224568765,2575,2575,2575,2565,7638
|
|
20230726,122500,7204901085,2575,2570,2575,2570,3412
|
|
20230726,122400,7196117120,2570,2570,2585,2570,4441
|
|
20230726,122300,7184658685,2580,2575,2590,2575,4555
|
|
20230726,122200,7172928045,2575,2560,2575,2560,369
|
|
20230726,122100,7171978395,2560,2550,2560,2550,10450
|
|
20230726,122000,7145287630,2545,2550,2550,2545,976
|
|
20230726,121900,7142803215,2550,2545,2555,2540,12105
|
|
20230726,121800,7111957885,2545,2540,2545,2540,7010
|
|
20230726,121700,7094152455,2540,2545,2550,2540,3531
|
|
20230726,121600,7085180625,2540,2550,2550,2540,1946
|
|
20230726,121500,7080227315,2550,2550,2550,2545,999
|
|
20230726,121400,7077682075,2550,2545,2550,2545,1125
|
|
20230726,121300,7074813655,2550,2550,2550,2545,1946
|
|
20230726,121200,7069860485,2545,2545,2550,2545,2845
|
|
20230726,121100,7062619945,2555,2550,2555,2550,1751
|
|
20230726,121000,7058146390,2555,2550,2555,2540,8978
|
|
20230726,120900,7035271060,2550,2555,2555,2550,201
|
|
20230726,120800,7034757510,2555,2555,2555,2550,1913
|
|
20230726,120700,7029869870,2555,2565,2565,2555,2874
|
|
20230726,120600,7022504675,2560,2565,2565,2560,222
|
|
20230726,120500,7021936345,2565,2560,2565,2560,952
|
|
20230726,120400,7019497160,2560,2560,2565,2560,929
|
|
20230726,120300,7017114355,2560,2555,2565,2555,801
|
|
20230726,120200,7015065280,2555,2560,2565,2555,3595
|
|
20230726,120100,7005860975,2560,2560,2560,2560,600
|
|
20230726,120000,7004324975,2565,2560,2565,2560,7507
|
|
20230726,115900,6985069800,2560,2560,2560,2560,610
|
|
20230726,115800,6983508200,2555,2555,2555,2555,685
|
|
20230726,115700,6981758025,2560,2555,2560,2550,4575
|
|
20230726,115600,6970069070,2555,2555,2560,2555,228
|
|
20230726,115500,6969486520,2555,2550,2555,2550,15261
|
|
20230726,115400,6930494715,2555,2555,2560,2555,2866
|
|
20230726,115300,6923166920,2550,2555,2555,2550,5405
|
|
20230726,115200,6909366055,2550,2560,2560,2550,6763
|
|
20230726,115100,6892087235,2560,2560,2560,2555,5259
|
|
20230726,115000,6878626185,2560,2565,2570,2560,11117
|
|
20230726,114900,6850096140,2565,2570,2570,2565,8367
|
|
20230726,114800,6828613530,2565,2565,2565,2565,299
|
|
20230726,114700,6827846595,2565,2575,2575,2565,6664
|
|
20230726,114600,6810721715,2580,2585,2585,2580,4777
|
|
20230726,114500,6798396270,2585,2590,2590,2580,4701
|
|
20230726,114400,6786233145,2585,2590,2590,2585,3286
|
|
20230726,114300,6777722525,2595,2595,2595,2595,675
|
|
20230726,114200,6775970900,2590,2600,2600,2590,7086
|
|
20230726,114100,6757570830,2600,2600,2605,2600,570
|
|
20230726,114000,6756086830,2605,2605,2605,2605,858
|
|
20230726,113900,6753851740,2605,2605,2610,2605,1225
|
|
20230726,113800,6750660490,2610,2615,2615,2605,20106
|
|
20230726,113700,6698191575,2620,2610,2620,2610,1253
|
|
20230726,113600,6694914920,2610,2610,2620,2610,8805
|
|
20230726,113500,6671922850,2610,2615,2620,2610,3030
|
|
20230726,113400,6664003455,2615,2610,2620,2610,3806
|
|
20230726,113300,6654058035,2610,2610,2610,2610,1499
|
|
20230726,113200,6650145645,2600,2610,2610,2595,8956
|
|
20230726,113100,6626861900,2615,2615,2620,2615,20951
|
|
20230726,113000,6571989870,2610,2605,2610,2605,17946
|
|
20230726,112900,6525157330,2610,2595,2610,2595,10528
|
|
20230726,112800,6497764415,2600,2590,2600,2590,1581
|
|
20230726,112700,6493661720,2590,2590,2595,2590,191
|
|
20230726,112600,6493166780,2590,2590,2590,2585,1089
|
|
20230726,112500,6490346280,2590,2590,2590,2590,1483
|
|
20230726,112400,6486505310,2590,2585,2590,2580,277
|
|
20230726,112300,6485789375,2585,2585,2585,2580,1167
|
|
20230726,112200,6482775180,2585,2580,2585,2580,240
|
|
20230726,112100,6482154970,2585,2585,2585,2585,0
|
|
20230726,112000,6482154970,2585,2590,2590,2585,38
|
|
20230726,111900,6482056735,2580,2575,2590,2575,3497
|
|
20230726,111800,6473020640,2575,2570,2575,2570,6653
|
|
20230726,111700,6455900450,2570,2570,2570,2565,3101
|
|
20230726,111600,6447930900,2575,2575,2580,2575,5217
|
|
20230726,111500,6434497120,2585,2585,2585,2585,0
|
|
20230726,111400,6434497120,2585,2590,2590,2570,8084
|
|
20230726,111300,6413675240,2580,2595,2595,2575,6911
|
|
20230726,111200,6395829460,2595,2585,2595,2585,4124
|
|
20230726,111100,6385140685,2585,2590,2590,2585,304
|
|
20230726,111000,6384353335,2590,2580,2590,2570,3226
|
|
20230726,110900,6376007585,2570,2575,2580,2565,824
|
|
20230726,110800,6373887065,2570,2570,2570,2570,497
|
|
20230726,110700,6372609775,2570,2585,2585,2565,4450
|
|
20230726,110600,6361168905,2585,2570,2585,2570,11384
|
|
20230726,110500,6331846690,2570,2570,2575,2570,1502
|
|
20230726,110400,6327985400,2570,2580,2580,2560,20732
|
|
20230726,110300,6274733070,2575,2585,2585,2575,1933
|
|
20230726,110200,6269753050,2585,2580,2585,2580,6676
|
|
20230726,110100,6252501220,2580,2570,2580,2555,5688
|
|
20230726,110000,6237889145,2570,2565,2570,2550,18215
|
|
20230726,105900,6191185515,2565,2570,2570,2565,74
|
|
20230726,105800,6190995345,2565,2570,2570,2565,5687
|
|
20230726,105700,6176379785,2570,2570,2570,2550,25424
|
|
20230726,105600,6111226735,2570,2570,2575,2565,2360
|
|
20230726,105500,6105158005,2575,2570,2575,2565,750
|
|
20230726,105400,6103229700,2570,2565,2575,2560,11741
|
|
20230726,105300,6073015515,2565,2565,2575,2565,1448
|
|
20230726,105200,6069301385,2570,2570,2570,2565,5680
|
|
20230726,105100,6054704680,2570,2580,2585,2570,31700
|
|
20230726,105000,5973087815,2570,2545,2570,2535,12983
|
|
20230726,104900,5939934280,2535,2530,2545,2530,9855
|
|
20230726,104800,5914946075,2530,2525,2530,2525,2008
|
|
20230726,104700,5909867700,2525,2525,2530,2520,3068
|
|
20230726,104600,5902129535,2520,2525,2530,2510,12735
|
|
20230726,104500,5870108515,2515,2540,2540,2510,35326
|
|
20230726,104400,5781244335,2535,2540,2545,2535,2944
|
|
20230726,104300,5773766875,2540,2545,2545,2540,2325
|
|
20230726,104200,5767861120,2545,2545,2550,2540,3687
|
|
20230726,104100,5758487425,2545,2545,2545,2545,2317
|
|
20230726,104000,5752590660,2545,2540,2550,2535,3378
|
|
20230726,103900,5744009595,2535,2535,2535,2530,5532
|
|
20230726,103800,5729987360,2535,2540,2540,2530,14700
|
|
20230726,103700,5692711060,2540,2540,2555,2540,7633
|
|
20230726,103600,5673286235,2540,2535,2540,2530,15252
|
|
20230726,103500,5634667785,2540,2545,2545,2530,3741
|
|
20230726,103400,5625180575,2540,2540,2545,2540,6471
|
|
20230726,103300,5608732035,2545,2540,2545,2535,11170
|
|
20230726,103200,5580349825,2530,2525,2540,2525,35086
|
|
20230726,103100,5491406825,2525,2515,2535,2515,25004
|
|
20230726,103000,5428246840,2515,2515,2515,2500,31879
|
|
20230726,102900,5348363475,2515,2525,2530,2510,16219
|
|
20230726,102800,5307555600,2530,2535,2540,2530,4852
|
|
20230726,102700,5295273235,2540,2535,2545,2535,26475
|
|
20230726,102600,5228029000,2535,2520,2545,2515,7876
|
|
20230726,102500,5208048520,2530,2510,2530,2505,63400
|
|
20230726,102400,5048687555,2515,2535,2535,2510,13060
|
|
20230726,102300,5015770870,2535,2510,2550,2510,33201
|
|
20230726,102200,4931803335,2510,2545,2550,2510,34199
|
|
20230726,102100,4845285180,2540,2535,2565,2530,89701
|
|
20230726,102000,4617491900,2545,2545,2545,2545,0
|
|
20230726,101900,4617491900,2545,2545,2545,2545,0
|
|
20230726,101800,4617491900,2545,2555,2570,2545,52396
|
|
20230726,101700,4483631910,2555,2565,2565,2555,31487
|
|
20230726,101600,4403116120,2565,2580,2580,2555,21509
|
|
20230726,101500,4347981300,2580,2580,2585,2580,7668
|
|
20230726,101400,4328180850,2580,2580,2595,2580,5734
|
|
20230726,101300,4313336990,2585,2595,2595,2585,1583
|
|
20230726,101200,4309244735,2600,2595,2600,2585,12661
|
|
20230726,101100,4276361550,2580,2580,2590,2580,13518
|
|
20230726,101000,4241429165,2585,2585,2590,2585,6575
|
|
20230726,100900,4224425885,2585,2575,2585,2565,14151
|
|
20230726,100800,4187983515,2565,2590,2595,2565,11982
|
|
20230726,100700,4157176495,2590,2590,2595,2570,5388
|
|
20230726,100600,4143248440,2585,2585,2595,2575,26047
|
|
20230726,100500,4075948775,2585,2600,2600,2575,8992
|
|
20230726,100400,4052735280,2590,2605,2605,2590,7977
|
|
20230726,100300,4032008615,2605,2585,2610,2575,14351
|
|
20230726,100200,3994776700,2575,2605,2605,2575,25222
|
|
20230726,100100,3929365165,2605,2620,2620,2600,9809
|
|
20230726,100000,3903760355,2620,2610,2620,2610,1191
|
|
20230726,095900,3900642665,2610,2600,2610,2600,14018
|
|
20230726,095800,3864154165,2600,2580,2605,2575,34721
|
|
20230726,095700,3773951890,2570,2600,2600,2560,53986
|
|
20230726,095600,3634583475,2600,2600,2605,2590,36416
|
|
20230726,095500,3540092515,2605,2620,2620,2590,80577
|
|
20230726,095400,3330425520,2620,2625,2625,2615,5952
|
|
20230726,095300,3314831765,2625,2635,2635,2620,5119
|
|
20230726,095200,3301415885,2630,2635,2635,2615,18737
|
|
20230726,095100,3252254615,2630,2635,2645,2625,8540
|
|
20230726,095000,3229805110,2640,2635,2645,2635,2584
|
|
20230726,094900,3222986840,2635,2635,2635,2635,2945
|
|
20230726,094800,3215226765,2645,2635,2650,2635,4327
|
|
20230726,094700,3203784565,2635,2660,2660,2630,10169
|
|
20230726,094600,3176972065,2660,2635,2670,2630,10972
|
|
20230726,094500,3147891590,2635,2640,2660,2635,3819
|
|
20230726,094400,3137809520,2660,2635,2660,2635,14058
|
|
20230726,094300,3100581415,2645,2620,2645,2620,15209
|
|
20230726,094200,3060555205,2620,2625,2630,2620,17169
|
|
20230726,094100,3015487310,2630,2645,2655,2625,43794
|
|
20230726,094000,2900050750,2650,2645,2655,2645,6485
|
|
20230726,093900,2882874200,2645,2655,2660,2640,10477
|
|
20230726,093800,2855101545,2660,2665,2670,2655,6151
|
|
20230726,093700,2838700685,2650,2655,2665,2640,20888
|
|
20230726,093600,2783255935,2655,2655,2665,2650,29369
|
|
20230726,093500,2705350395,2655,2665,2670,2650,13747
|
|
20230726,093400,2668770860,2665,2655,2665,2650,5400
|
|
20230726,093300,2654423010,2655,2645,2660,2645,5193
|
|
20230726,093200,2640638960,2645,2635,2660,2635,19602
|
|
20230726,093100,2588805940,2635,2650,2650,2630,16066
|
|
20230726,093000,2546439555,2650,2645,2655,2645,476
|
|
20230726,092900,2545179575,2645,2665,2665,2645,5271
|
|
20230726,092800,2531202115,2660,2655,2665,2645,7562
|
|
20230726,092700,2511103265,2665,2650,2665,2625,15553
|
|
20230726,092600,2470065440,2635,2630,2645,2625,14475
|
|
20230726,092500,2431959490,2630,2620,2635,2615,12920
|
|
20230726,092400,2398042330,2625,2635,2635,2615,34514
|
|
20230726,092300,2307402615,2630,2645,2645,2625,16412
|
|
20230726,092200,2264183090,2645,2645,2650,2640,6824
|
|
20230726,092100,2246125680,2630,2630,2640,2610,29649
|
|
20230726,092000,2168262045,2635,2635,2645,2605,26286
|
|
20230726,091900,2099245110,2620,2635,2640,2610,26108
|
|
20230726,091800,2030765790,2635,2665,2665,2635,20706
|
|
20230726,091700,1975843235,2660,2650,2670,2645,18875
|
|
20230726,091600,1925835350,2645,2655,2655,2610,38401
|
|
20230726,091500,1824638710,2650,2670,2670,2625,81829
|
|
20230726,091400,1608080355,2670,2665,2670,2660,18653
|
|
20230726,091300,1558396025,2655,2670,2670,2650,26811
|
|
20230726,091200,1487188310,2670,2670,2685,2655,7290
|
|
20230726,091100,1467785505,2685,2675,2685,2665,20514
|
|
20230726,091000,1412999150,2670,2665,2690,2660,26526
|
|
20230726,090900,1342272225,2665,2650,2675,2625,28130
|
|
20230726,090800,1267670320,2650,2640,2650,2600,81725
|
|
20230726,090700,1053457375,2640,2655,2675,2625,83137
|
|
20230726,090600,833613505,2660,2720,2720,2655,70563
|
|
20230726,090500,643976070,2710,2700,2720,2700,16463
|
|
20230726,090400,599239255,2700,2690,2720,2685,40675
|
|
20230726,090300,489434040,2695,2700,2700,2650,77849
|
|
20230726,090200,281378095,2700,2755,2785,2700,40307
|
|
20230726,090100,171142140,2755,2790,2805,2755,23312
|
|
20230726,090000,106313785,2800,2825,2830,2750,37973
|