601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185800,6023897345,2665,2665,2665,2665,18641
|
|
20230727,185700,6023897345,2665,2665,2665,2665,0
|
|
20230727,185600,6023897345,2665,2665,2665,2665,0
|
|
20230727,185500,6023897345,2665,2665,2665,2665,0
|
|
20230727,185400,6023897345,2665,2665,2665,2665,0
|
|
20230727,185300,6023897345,2665,2665,2665,2665,0
|
|
20230727,185200,6023897345,2665,2665,2665,2665,0
|
|
20230727,185100,6023897345,2665,2665,2665,2665,0
|
|
20230727,185000,6023897345,2665,2665,2665,2665,0
|
|
20230727,184900,6023897345,2665,2665,2665,2665,0
|
|
20230727,184800,6023897345,2665,2665,2665,2665,0
|
|
20230727,184700,6023897345,2665,2665,2665,2665,0
|
|
20230727,184600,6023897345,2665,2665,2665,2665,0
|
|
20230727,184500,6023897345,2665,2665,2665,2665,0
|
|
20230727,184400,6023897345,2665,2665,2665,2665,0
|
|
20230727,184300,6023897345,2665,2665,2665,2665,0
|
|
20230727,184200,6023897345,2665,2665,2665,2665,0
|
|
20230727,184100,6023897345,2665,2665,2665,2665,0
|
|
20230727,184000,6023897345,2665,2665,2665,2665,0
|
|
20230727,183900,6023897345,2665,2665,2665,2665,0
|
|
20230727,183800,6023897345,2665,2665,2665,2665,0
|
|
20230727,183700,6023897345,2665,2665,2665,2665,0
|
|
20230727,183600,6023897345,2665,2665,2665,2665,0
|
|
20230727,183500,6023897345,2665,2665,2665,2665,0
|
|
20230727,183400,6023897345,2665,2665,2665,2665,0
|
|
20230727,183300,6023897345,2665,2665,2665,2665,0
|
|
20230727,183200,6023897345,2665,2665,2665,2665,0
|
|
20230727,183100,6023897345,2665,2665,2665,2665,0
|
|
20230727,183000,6023897345,2665,2665,2665,2665,0
|
|
20230727,182900,6023897345,2665,2665,2665,2665,0
|
|
20230727,182800,6023897345,2665,2665,2665,2665,18641
|
|
20230727,182700,6023897345,2665,2665,2665,2665,0
|
|
20230727,182600,6023897345,2665,2665,2665,2665,0
|
|
20230727,182500,6023897345,2665,2665,2665,2665,0
|
|
20230727,182400,6023897345,2665,2665,2665,2665,0
|
|
20230727,182300,6023897345,2665,2665,2665,2665,0
|
|
20230727,182200,6023897345,2665,2665,2665,2665,0
|
|
20230727,182100,6023897345,2665,2665,2665,2665,0
|
|
20230727,182000,6023897345,2665,2665,2665,2665,0
|
|
20230727,181900,6023897345,2665,2665,2665,2665,0
|
|
20230727,181800,6023897345,2665,2665,2665,2665,0
|
|
20230727,181700,6023897345,2665,2665,2665,2665,0
|
|
20230727,181600,6023897345,2665,2665,2665,2665,0
|
|
20230727,181500,6023897345,2665,2665,2665,2665,0
|
|
20230727,181400,6023897345,2665,2665,2665,2665,0
|
|
20230727,181300,6023897345,2665,2665,2665,2665,0
|
|
20230727,181200,6023897345,2665,2665,2665,2665,0
|
|
20230727,181100,6023897345,2665,2665,2665,2665,0
|
|
20230727,181000,6023897345,2665,2665,2665,2665,0
|
|
20230727,180900,6023897345,2665,2665,2665,2665,0
|
|
20230727,180800,6023897345,2665,2665,2665,2665,0
|
|
20230727,180700,6023897345,2665,2665,2665,2665,0
|
|
20230727,180600,6023897345,2665,2665,2665,2665,0
|
|
20230727,180500,6023897345,2665,2665,2665,2665,0
|
|
20230727,180400,6023897345,2665,2665,2665,2665,0
|
|
20230727,180300,6023897345,2665,2665,2665,2665,0
|
|
20230727,180200,6023897345,2665,2665,2665,2665,0
|
|
20230727,180100,6023897345,2665,2665,2665,2665,0
|
|
20230727,180000,6023897345,2665,2665,2665,2665,0
|
|
20230727,175900,6023897345,2665,2665,2665,2665,0
|
|
20230727,175800,6023897345,2665,2665,2665,2665,18641
|
|
20230727,175700,6023897345,2665,2665,2665,2665,0
|
|
20230727,175600,6023897345,2665,2665,2665,2665,0
|
|
20230727,175500,6023897345,2665,2665,2665,2665,0
|
|
20230727,175400,6023897345,2665,2665,2665,2665,0
|
|
20230727,175300,6023897345,2665,2665,2665,2665,0
|
|
20230727,175200,6023897345,2665,2665,2665,2665,0
|
|
20230727,175100,6023897345,2665,2665,2665,2665,0
|
|
20230727,175000,6023897345,2665,2665,2665,2665,0
|
|
20230727,174900,6023897345,2665,2665,2665,2665,0
|
|
20230727,174800,6023897345,2665,2665,2665,2665,0
|
|
20230727,174700,6023897345,2665,2665,2665,2665,0
|
|
20230727,174600,6023897345,2665,2665,2665,2665,0
|
|
20230727,174500,6023897345,2665,2665,2665,2665,0
|
|
20230727,174400,6023897345,2665,2665,2665,2665,0
|
|
20230727,174300,6023897345,2665,2665,2665,2665,0
|
|
20230727,174200,6023897345,2665,2665,2665,2665,0
|
|
20230727,174100,6023897345,2665,2665,2665,2665,0
|
|
20230727,174000,6023897345,2665,2665,2665,2665,0
|
|
20230727,173900,6023897345,2665,2665,2665,2665,0
|
|
20230727,173800,6023897345,2665,2665,2665,2665,0
|
|
20230727,173700,6023897345,2665,2665,2665,2665,0
|
|
20230727,173600,6023897345,2665,2665,2665,2665,0
|
|
20230727,173500,6023897345,2665,2665,2665,2665,0
|
|
20230727,173400,6023897345,2665,2665,2665,2665,0
|
|
20230727,173300,6023897345,2665,2665,2665,2665,0
|
|
20230727,173200,6023897345,2665,2665,2665,2665,0
|
|
20230727,173100,6023897345,2665,2665,2665,2665,0
|
|
20230727,173000,6023897345,2665,2665,2665,2665,0
|
|
20230727,172900,6023897345,2665,2665,2665,2665,0
|
|
20230727,172800,6023897345,2665,2665,2665,2665,18641
|
|
20230727,172700,6023897345,2665,2665,2665,2665,0
|
|
20230727,172600,6023897345,2665,2665,2665,2665,0
|
|
20230727,172500,6023897345,2665,2665,2665,2665,0
|
|
20230727,172400,6023897345,2665,2665,2665,2665,0
|
|
20230727,172300,6023897345,2665,2665,2665,2665,0
|
|
20230727,172200,6023897345,2665,2665,2665,2665,0
|
|
20230727,172100,6023897345,2665,2665,2665,2665,0
|
|
20230727,172000,6023897345,2665,2665,2665,2665,0
|
|
20230727,171900,6023897345,2665,2665,2665,2665,0
|
|
20230727,171800,6023897345,2665,2665,2665,2665,0
|
|
20230727,171700,6023897345,2665,2665,2665,2665,0
|
|
20230727,171600,6023897345,2665,2665,2665,2665,0
|
|
20230727,171500,6023897345,2665,2665,2665,2665,0
|
|
20230727,171400,6023897345,2665,2665,2665,2665,0
|
|
20230727,171300,6023897345,2665,2665,2665,2665,0
|
|
20230727,171200,6023897345,2665,2665,2665,2665,0
|
|
20230727,171100,6023897345,2665,2665,2665,2665,0
|
|
20230727,171000,6023897345,2665,2665,2665,2665,0
|
|
20230727,170900,6023897345,2665,2665,2665,2665,0
|
|
20230727,170800,6023897345,2665,2665,2665,2665,0
|
|
20230727,170700,6023897345,2665,2665,2665,2665,0
|
|
20230727,170600,6023897345,2665,2665,2665,2665,0
|
|
20230727,170500,6023897345,2665,2665,2665,2665,0
|
|
20230727,170400,6023897345,2665,2665,2665,2665,0
|
|
20230727,170300,6023897345,2665,2665,2665,2665,0
|
|
20230727,170200,6023897345,2665,2665,2665,2665,0
|
|
20230727,170100,6023897345,2665,2665,2665,2665,0
|
|
20230727,170000,6023897345,2665,2665,2665,2665,0
|
|
20230727,165900,6023897345,2665,2665,2665,2665,0
|
|
20230727,165800,6023897345,2665,2665,2665,2665,18641
|
|
20230727,165700,6023897345,2665,2665,2665,2665,0
|
|
20230727,165600,6023897345,2665,2665,2665,2665,0
|
|
20230727,165500,6023897345,2665,2665,2665,2665,0
|
|
20230727,165400,6023897345,2665,2665,2665,2665,0
|
|
20230727,165300,6023897345,2665,2665,2665,2665,0
|
|
20230727,165200,6023897345,2665,2665,2665,2665,0
|
|
20230727,165100,6023897345,2665,2665,2665,2665,0
|
|
20230727,165000,6023897345,2665,2665,2665,2665,0
|
|
20230727,164900,6023897345,2665,2665,2665,2665,0
|
|
20230727,164800,6023897345,2665,2665,2665,2665,0
|
|
20230727,164700,6023897345,2665,2665,2665,2665,0
|
|
20230727,164600,6023897345,2665,2665,2665,2665,0
|
|
20230727,164500,6023897345,2665,2665,2665,2665,0
|
|
20230727,164400,6023897345,2665,2665,2665,2665,0
|
|
20230727,164300,6023897345,2665,2665,2665,2665,0
|
|
20230727,164200,6023897345,2665,2665,2665,2665,0
|
|
20230727,164100,6023897345,2665,2665,2665,2665,0
|
|
20230727,164000,6023897345,2665,2665,2665,2665,0
|
|
20230727,163900,6023897345,2665,2665,2665,2665,0
|
|
20230727,163800,6023897345,2665,2665,2665,2665,0
|
|
20230727,163700,6023897345,2665,2665,2665,2665,0
|
|
20230727,163600,6023897345,2665,2665,2665,2665,0
|
|
20230727,163500,6023897345,2665,2665,2665,2665,0
|
|
20230727,163400,6023897345,2665,2665,2665,2665,0
|
|
20230727,163300,6023897345,2665,2665,2665,2665,0
|
|
20230727,163200,6023897345,2665,2665,2665,2665,0
|
|
20230727,163100,6023897345,2665,2665,2665,2665,0
|
|
20230727,163000,6023897345,2665,2665,2665,2665,0
|
|
20230727,162900,6023897345,2665,2665,2665,2665,0
|
|
20230727,162800,6023897345,2665,2665,2665,2665,18641
|
|
20230727,162700,6023897345,2665,2665,2665,2665,0
|
|
20230727,162600,6023897345,2665,2665,2665,2665,0
|
|
20230727,162500,6023897345,2665,2665,2665,2665,0
|
|
20230727,162400,6023897345,2665,2665,2665,2665,0
|
|
20230727,162300,6023897345,2665,2665,2665,2665,0
|
|
20230727,162200,6023897345,2665,2665,2665,2665,0
|
|
20230727,162100,6023897345,2665,2665,2665,2665,0
|
|
20230727,162000,6023897345,2665,2665,2665,2665,0
|
|
20230727,161900,6023897345,2665,2665,2665,2665,0
|
|
20230727,161800,6023897345,2665,2665,2665,2665,0
|
|
20230727,161700,6023897345,2665,2665,2665,2665,0
|
|
20230727,161600,6023897345,2665,2665,2665,2665,0
|
|
20230727,161500,6023897345,2665,2665,2665,2665,0
|
|
20230727,161400,6023897345,2665,2665,2665,2665,0
|
|
20230727,161300,6023897345,2665,2665,2665,2665,0
|
|
20230727,161200,6023897345,2665,2665,2665,2665,0
|
|
20230727,161100,6023897345,2665,2665,2665,2665,0
|
|
20230727,161000,6023897345,2665,2665,2665,2665,0
|
|
20230727,160900,6023897345,2665,2665,2665,2665,0
|
|
20230727,160800,6023897345,2665,2665,2665,2665,0
|
|
20230727,160700,6023897345,2665,2665,2665,2665,0
|
|
20230727,160600,6023897345,2665,2665,2665,2665,0
|
|
20230727,160500,6023897345,2665,2665,2665,2665,0
|
|
20230727,160400,6023897345,2665,2665,2665,2665,0
|
|
20230727,160300,6023897345,2665,2665,2665,2665,0
|
|
20230727,160200,6023897345,2665,2665,2665,2665,0
|
|
20230727,160100,6023897345,2665,2665,2665,2665,0
|
|
20230727,160000,6023897345,2665,2665,2665,2665,0
|
|
20230727,155900,6023897345,2665,2665,2665,2665,0
|
|
20230727,155800,6023897345,2665,2665,2665,2665,18641
|
|
20230727,155700,6023897345,2665,2665,2665,2665,0
|
|
20230727,155600,6023897345,2665,2665,2665,2665,0
|
|
20230727,155500,6023897345,2665,2665,2665,2665,0
|
|
20230727,155400,6023897345,2665,2665,2665,2665,0
|
|
20230727,155300,6023897345,2665,2665,2665,2665,0
|
|
20230727,155200,6023897345,2665,2665,2665,2665,0
|
|
20230727,155100,6023897345,2665,2665,2665,2665,0
|
|
20230727,155000,6023897345,2665,2665,2665,2665,0
|
|
20230727,154900,6023897345,2665,2665,2665,2665,0
|
|
20230727,154800,6023897345,2665,2665,2665,2665,0
|
|
20230727,154700,6023897345,2665,2665,2665,2665,0
|
|
20230727,154600,6023897345,2665,2665,2665,2665,0
|
|
20230727,154500,6023897345,2665,2665,2665,2665,0
|
|
20230727,154400,6023897345,2665,2665,2665,2665,0
|
|
20230727,154300,6023897345,2665,2665,2665,2665,0
|
|
20230727,154200,6023897345,2665,2665,2665,2665,0
|
|
20230727,154100,6023897345,2665,2665,2665,2665,0
|
|
20230727,154000,6023897345,2665,2665,2665,2665,0
|
|
20230727,153900,6023897345,2665,2665,2665,2665,0
|
|
20230727,153800,6023897345,2665,2665,2665,2665,0
|
|
20230727,153700,6023897345,2665,2665,2665,2665,0
|
|
20230727,153600,6023897345,2665,2665,2665,2665,0
|
|
20230727,153500,6023897345,2665,2665,2665,2665,0
|
|
20230727,153400,6023897345,2665,2665,2665,2665,0
|
|
20230727,153300,6023897345,2665,2665,2665,2665,0
|
|
20230727,153200,6023897345,2665,2665,2665,2665,0
|
|
20230727,153100,6023897345,2665,2665,2665,2665,0
|
|
20230727,153000,6023897345,2665,2665,2665,2665,18641
|
|
20230727,152900,5974219080,2665,2665,2665,2665,0
|
|
20230727,152800,5974219080,2665,2665,2665,2665,0
|
|
20230727,152700,5974219080,2665,2665,2665,2665,0
|
|
20230727,152600,5974219080,2665,2665,2665,2665,0
|
|
20230727,152500,5974219080,2665,2665,2665,2665,0
|
|
20230727,152400,5974219080,2665,2665,2665,2665,0
|
|
20230727,152300,5974219080,2665,2665,2665,2665,0
|
|
20230727,152200,5974219080,2665,2665,2665,2665,0
|
|
20230727,152100,5974219080,2665,2665,2665,2665,0
|
|
20230727,152000,5974219080,2665,2665,2665,2665,0
|
|
20230727,151900,5974219080,2665,2670,2670,2665,3804
|
|
20230727,151800,5964070830,2670,2670,2670,2670,6707
|
|
20230727,151700,5946163140,2670,2665,2680,2665,2591
|
|
20230727,151600,5939244945,2665,2660,2665,2655,6151
|
|
20230727,151500,5922884025,2665,2665,2665,2665,1173
|
|
20230727,151400,5919757980,2655,2665,2665,2655,719
|
|
20230727,151300,5917847195,2655,2655,2660,2655,2372
|
|
20230727,151200,5911546030,2655,2655,2660,2650,2752
|
|
20230727,151100,5904242805,2650,2650,2650,2650,2967
|
|
20230727,151000,5896380255,2645,2645,2650,2645,1996
|
|
20230727,150900,5891100785,2645,2645,2645,2645,5261
|
|
20230727,150800,5877185440,2645,2650,2655,2640,877
|
|
20230727,150700,5874866710,2650,2645,2650,2640,25213
|
|
20230727,150600,5808299710,2645,2655,2655,2645,536
|
|
20230727,150500,5806881730,2650,2645,2650,2640,4229
|
|
20230727,150400,5795688735,2645,2650,2650,2645,5342
|
|
20230727,150300,5781538945,2650,2655,2655,2650,7221
|
|
20230727,150200,5762399380,2670,2665,2670,2650,11372
|
|
20230727,150100,5732223945,2665,2670,2670,2665,5583
|
|
20230727,150000,5717322790,2670,2675,2680,2670,4570
|
|
20230727,145900,5705110880,2675,2675,2675,2675,2660
|
|
20230727,145800,5697995380,2675,2675,2675,2675,1
|
|
20230727,145700,5697992705,2670,2660,2670,2660,10150
|
|
20230727,145600,5670941580,2660,2665,2665,2660,1166
|
|
20230727,145500,5667839305,2665,2665,2665,2665,56
|
|
20230727,145400,5667690065,2665,2665,2665,2660,3938
|
|
20230727,145300,5657204395,2665,2670,2670,2665,611
|
|
20230727,145200,5655575710,2665,2670,2670,2665,1018
|
|
20230727,145100,5652857860,2670,2670,2670,2670,3747
|
|
20230727,145000,5642853370,2670,2665,2670,2665,353
|
|
20230727,144900,5641912360,2665,2675,2675,2665,7269
|
|
20230727,144800,5622487585,2675,2675,2675,2675,16
|
|
20230727,144700,5622444785,2675,2680,2680,2675,456
|
|
20230727,144600,5621224935,2685,2670,2685,2670,5321
|
|
20230727,144500,5606963200,2670,2665,2670,2665,2194
|
|
20230727,144400,5601106500,2670,2700,2700,2665,21911
|
|
20230727,144300,5542379145,2685,2690,2705,2680,10953
|
|
20230727,144200,5512877600,2690,2680,2690,2675,3648
|
|
20230727,144100,5503101080,2680,2690,2690,2680,214
|
|
20230727,144000,5502527430,2675,2675,2695,2675,3424
|
|
20230727,143900,5493350910,2675,2675,2675,2670,873
|
|
20230727,143800,5491015640,2675,2675,2675,2675,100
|
|
20230727,143700,5490748140,2670,2670,2670,2670,0
|
|
20230727,143600,5490748140,2670,2675,2680,2670,768
|
|
20230727,143500,5488696810,2675,2670,2680,2670,7182
|
|
20230727,143400,5469490445,2670,2660,2670,2660,17745
|
|
20230727,143300,5422204400,2665,2665,2665,2665,2053
|
|
20230727,143200,5416733155,2675,2675,2675,2675,0
|
|
20230727,143100,5416733155,2675,2675,2675,2675,36
|
|
20230727,143000,5416636855,2675,2675,2675,2675,155
|
|
20230727,142900,5416222230,2670,2670,2670,2670,4870
|
|
20230727,142800,5403219330,2670,2675,2675,2670,444
|
|
20230727,142700,5402031735,2670,2675,2675,2670,1144
|
|
20230727,142600,5398976575,2675,2675,2675,2675,52
|
|
20230727,142500,5398837475,2675,2680,2680,2675,107
|
|
20230727,142400,5398551215,2680,2680,2680,2680,71
|
|
20230727,142300,5398360935,2680,2675,2680,2675,141
|
|
20230727,142200,5397983745,2690,2690,2690,2690,714
|
|
20230727,142100,5396063085,2675,2680,2690,2675,4925
|
|
20230727,142000,5382867325,2690,2690,2700,2690,10914
|
|
20230727,141900,5353508565,2690,2690,2695,2690,7030
|
|
20230727,141800,5334589915,2690,2685,2690,2685,9837
|
|
20230727,141700,5308167105,2690,2690,2690,2690,1096
|
|
20230727,141600,5305218865,2700,2700,2700,2700,1
|
|
20230727,141500,5305216165,2685,2685,2685,2685,20
|
|
20230727,141400,5305162465,2685,2685,2685,2685,10000
|
|
20230727,141300,5278312465,2685,2685,2685,2685,3874
|
|
20230727,141200,5267910775,2690,2685,2690,2685,607
|
|
20230727,141100,5266280445,2685,2700,2700,2685,5840
|
|
20230727,141000,5250589690,2695,2695,2695,2695,5
|
|
20230727,140900,5250576215,2695,2700,2710,2695,3419
|
|
20230727,140800,5241346945,2700,2705,2710,2700,1889
|
|
20230727,140700,5236246480,2705,2710,2710,2690,3802
|
|
20230727,140600,5226013065,2710,2720,2720,2710,57
|
|
20230727,140500,5225858375,2720,2720,2720,2720,130
|
|
20230727,140400,5225504775,2720,2705,2720,2705,11557
|
|
20230727,140300,5194194325,2690,2690,2700,2685,9294
|
|
20230727,140200,5169180270,2685,2680,2695,2680,5309
|
|
20230727,140100,5154932030,2695,2695,2695,2695,1
|
|
20230727,140000,5154929335,2695,2690,2695,2680,2606
|
|
20230727,135900,5147939190,2680,2680,2680,2680,1106
|
|
20230727,135800,5144975110,2690,2685,2690,2685,19
|
|
20230727,135700,5144924010,2685,2685,2685,2685,420
|
|
20230727,135600,5143796310,2685,2685,2685,2685,1000
|
|
20230727,135500,5141111310,2685,2680,2685,2680,11344
|
|
20230727,135400,5110703625,2670,2670,2670,2670,5
|
|
20230727,135300,5110690275,2680,2680,2680,2680,720
|
|
20230727,135200,5108760675,2680,2670,2680,2670,2587
|
|
20230727,135100,5101846480,2665,2670,2670,2655,6539
|
|
20230727,135000,5084464020,2670,2670,2670,2670,12
|
|
20230727,134900,5084431980,2675,2670,2675,2660,20593
|
|
20230727,134800,5029606585,2675,2675,2680,2670,1606
|
|
20230727,134700,5025317030,2670,2665,2670,2665,4559
|
|
20230727,134600,5013163535,2670,2675,2675,2670,6361
|
|
20230727,134500,4996153955,2675,2680,2680,2675,1230
|
|
20230727,134400,4992858705,2675,2675,2675,2675,738
|
|
20230727,134300,4990884555,2675,2675,2695,2675,10975
|
|
20230727,134200,4961496215,2675,2680,2680,2665,3151
|
|
20230727,134100,4953068285,2675,2670,2675,2670,670
|
|
20230727,134000,4951276575,2675,2670,2675,2665,339
|
|
20230727,133900,4950372985,2670,2670,2670,2670,288
|
|
20230727,133800,4949604025,2670,2670,2670,2670,543
|
|
20230727,133700,4948154215,2670,2670,2670,2670,0
|
|
20230727,133600,4948154215,2670,2665,2670,2665,2473
|
|
20230727,133500,4941553070,2670,2670,2670,2670,0
|
|
20230727,133400,4941553070,2670,2670,2670,2670,100
|
|
20230727,133300,4941286070,2675,2660,2675,2660,592
|
|
20230727,133200,4939704665,2655,2665,2665,2655,2724
|
|
20230727,133100,4932445255,2660,2660,2665,2660,4125
|
|
20230727,133000,4921472105,2665,2670,2670,2665,3594
|
|
20230727,132900,4911893720,2670,2670,2670,2670,0
|
|
20230727,132800,4911893720,2670,2665,2670,2665,165
|
|
20230727,132700,4911453245,2670,2665,2670,2660,740
|
|
20230727,132600,4909483280,2660,2670,2670,2660,1062
|
|
20230727,132500,4906648190,2670,2660,2675,2660,1332
|
|
20230727,132400,4903103465,2660,2650,2660,2650,769
|
|
20230727,132300,4901062290,2650,2650,2650,2645,2645
|
|
20230727,132200,4894057065,2650,2640,2650,2640,5374
|
|
20230727,132100,4879852195,2640,2645,2645,2640,832
|
|
20230727,132000,4877655700,2645,2645,2645,2645,1
|
|
20230727,131900,4877653055,2630,2635,2650,2630,7210
|
|
20230727,131800,4858665675,2635,2640,2640,2635,6996
|
|
20230727,131700,4840203155,2640,2650,2650,2640,5515
|
|
20230727,131600,4825612660,2650,2655,2655,2650,260
|
|
20230727,131500,4824923645,2655,2655,2655,2655,53
|
|
20230727,131400,4824782930,2650,2650,2650,2650,2939
|
|
20230727,131300,4816994580,2650,2650,2650,2650,68
|
|
20230727,131200,4816814380,2650,2650,2650,2650,1573
|
|
20230727,131100,4812645930,2650,2645,2650,2645,27
|
|
20230727,131000,4812574510,2645,2650,2655,2645,3679
|
|
20230727,130900,4802823955,2655,2660,2670,2655,5288
|
|
20230727,130800,4788773155,2660,2665,2670,2660,1475
|
|
20230727,130700,4784844455,2670,2670,2670,2670,19
|
|
20230727,130600,4784793725,2670,2670,2675,2670,1264
|
|
20230727,130500,4781414690,2675,2675,2675,2675,11
|
|
20230727,130400,4781385265,2675,2675,2675,2675,72
|
|
20230727,130300,4781192665,2685,2685,2685,2685,1000
|
|
20230727,130200,4778507665,2680,2680,2680,2680,2764
|
|
20230727,130100,4771100145,2680,2680,2680,2680,220
|
|
20230727,130000,4770510545,2680,2680,2685,2680,910
|
|
20230727,125900,4768069245,2680,2685,2685,2680,1092
|
|
20230727,125800,4765137435,2685,2685,2685,2685,148
|
|
20230727,125700,4764740055,2680,2680,2685,2680,1132
|
|
20230727,125600,4761703795,2680,2680,2680,2675,1999
|
|
20230727,125500,4756346930,2680,2670,2680,2665,2001
|
|
20230727,125400,4751014100,2675,2665,2675,2665,3933
|
|
20230727,125300,4740506120,2665,2670,2670,2665,1471
|
|
20230727,125200,4736585700,2670,2670,2670,2665,8540
|
|
20230727,125100,4713787245,2670,2670,2675,2670,163
|
|
20230727,125000,4713351780,2670,2675,2675,2670,51
|
|
20230727,124900,4713215360,2675,2675,2675,2675,57
|
|
20230727,124800,4713062885,2675,2675,2675,2675,1150
|
|
20230727,124700,4709986635,2670,2670,2670,2670,100
|
|
20230727,124600,4709719635,2670,2675,2675,2670,1780
|
|
20230727,124500,4704961785,2675,2680,2680,2675,1754
|
|
20230727,124400,4700264415,2680,2680,2680,2680,500
|
|
20230727,124300,4698924415,2675,2675,2675,2675,0
|
|
20230727,124200,4698924415,2675,2675,2675,2670,2029
|
|
20230727,124100,4693496870,2675,2675,2675,2675,0
|
|
20230727,124000,4693496870,2675,2675,2675,2675,5207
|
|
20230727,123900,4679568145,2675,2680,2680,2675,11
|
|
20230727,123800,4679538670,2680,2680,2680,2680,700
|
|
20230727,123700,4677662670,2680,2680,2680,2680,1
|
|
20230727,123600,4677659990,2680,2680,2680,2680,307
|
|
20230727,123500,4676837230,2670,2670,2675,2665,2269
|
|
20230727,123400,4670788260,2675,2670,2675,2660,1903
|
|
20230727,123300,4665718505,2675,2660,2675,2660,755
|
|
20230727,123200,4663708790,2660,2660,2660,2660,3
|
|
20230727,123100,4663700810,2660,2655,2680,2655,1200
|
|
20230727,123000,4660488405,2655,2660,2670,2655,8104
|
|
20230727,122900,4638918585,2655,2675,2675,2650,4170
|
|
20230727,122800,4627844580,2660,2670,2670,2660,1044
|
|
20230727,122700,4625063040,2670,2675,2675,2670,1093
|
|
20230727,122600,4622141765,2675,2670,2675,2670,2901
|
|
20230727,122500,4614388435,2670,2670,2670,2660,1696
|
|
20230727,122400,4609875775,2670,2660,2670,2660,1046
|
|
20230727,122300,4607083065,2665,2665,2665,2665,1313
|
|
20230727,122200,4603583920,2665,2665,2665,2665,3
|
|
20230727,122100,4603575925,2655,2660,2660,2655,8387
|
|
20230727,122000,4581287680,2660,2680,2680,2660,6581
|
|
20230727,121900,4563765705,2680,2680,2680,2680,50
|
|
20230727,121800,4563631705,2700,2695,2700,2695,11
|
|
20230727,121700,4563602035,2680,2670,2680,2670,553
|
|
20230727,121600,4562122790,2665,2680,2680,2665,2126
|
|
20230727,121500,4556455960,2680,2670,2680,2670,4570
|
|
20230727,121400,4544247260,2660,2665,2670,2660,4233
|
|
20230727,121300,4532975010,2670,2675,2675,2670,2103
|
|
20230727,121200,4527357825,2675,2685,2685,2675,9615
|
|
20230727,121100,4501603650,2685,2685,2685,2685,472
|
|
20230727,121000,4500336330,2685,2685,2695,2680,4216
|
|
20230727,120900,4489030410,2680,2685,2690,2680,5347
|
|
20230727,120800,4474682040,2685,2675,2685,2675,10778
|
|
20230727,120700,4445780505,2675,2685,2685,2675,8790
|
|
20230727,120600,4422223640,2685,2685,2685,2685,105
|
|
20230727,120500,4421941715,2695,2695,2695,2695,1377
|
|
20230727,120400,4418230700,2695,2695,2695,2695,0
|
|
20230727,120300,4418230700,2695,2685,2700,2685,3905
|
|
20230727,120200,4407744405,2685,2690,2690,2685,2251
|
|
20230727,120100,4401693640,2700,2695,2700,2695,21238
|
|
20230727,120000,4344449620,2690,2700,2710,2690,5681
|
|
20230727,115900,4329126895,2700,2705,2705,2700,3854
|
|
20230727,115800,4318713010,2720,2720,2725,2720,5395
|
|
20230727,115700,4304036160,2725,2725,2725,2725,0
|
|
20230727,115600,4304036160,2725,2720,2725,2720,6107
|
|
20230727,115500,4287399805,2720,2710,2720,2710,2609
|
|
20230727,115400,4280321265,2715,2715,2715,2715,0
|
|
20230727,115300,4280321265,2715,2715,2715,2715,810
|
|
20230727,115200,4278122115,2715,2695,2715,2695,9989
|
|
20230727,115100,4251131250,2690,2700,2700,2690,3933
|
|
20230727,115000,4240540705,2695,2695,2695,2695,61
|
|
20230727,114900,4240376310,2700,2700,2700,2700,0
|
|
20230727,114800,4240376310,2700,2700,2700,2700,1137
|
|
20230727,114700,4237306410,2705,2705,2705,2705,10
|
|
20230727,114600,4237279360,2705,2700,2705,2700,507
|
|
20230727,114500,4235910425,2705,2700,2705,2700,261
|
|
20230727,114400,4235205670,2700,2700,2700,2700,10
|
|
20230727,114300,4235178670,2700,2700,2700,2700,123
|
|
20230727,114200,4234846570,2700,2700,2700,2700,6
|
|
20230727,114100,4234830370,2705,2705,2705,2705,160
|
|
20230727,114000,4234397570,2705,2715,2715,2705,1203
|
|
20230727,113900,4231143035,2715,2715,2715,2715,1841
|
|
20230727,113800,4226144720,2715,2715,2715,2715,0
|
|
20230727,113700,4226144720,2715,2710,2720,2700,8335
|
|
20230727,113600,4203477945,2710,2705,2710,2705,1360
|
|
20230727,113500,4199794290,2705,2700,2705,2700,519
|
|
20230727,113400,4198392955,2700,2700,2700,2695,311
|
|
20230727,113300,4197553545,2695,2700,2700,2695,335
|
|
20230727,113200,4196649405,2700,2690,2700,2680,5928
|
|
20230727,113100,4180679590,2680,2690,2690,2680,396
|
|
20230727,113000,4179618050,2685,2690,2690,2685,2272
|
|
20230727,112900,4173506470,2690,2680,2690,2675,4163
|
|
20230727,112800,4162358595,2690,2685,2690,2680,494
|
|
20230727,112700,4161034615,2690,2700,2700,2680,15010
|
|
20230727,112600,4120722195,2700,2700,2705,2700,707
|
|
20230727,112500,4118810700,2700,2700,2700,2700,30
|
|
20230727,112400,4118729700,2705,2705,2705,2700,1520
|
|
20230727,112300,4114624600,2700,2710,2710,2700,526
|
|
20230727,112200,4113202560,2715,2715,2715,2715,40
|
|
20230727,112100,4113093960,2720,2690,2720,2690,1984
|
|
20230727,112000,4107742890,2690,2690,2690,2680,3797
|
|
20230727,111900,4097534520,2690,2695,2700,2690,1420
|
|
20230727,111800,4093713135,2700,2705,2705,2680,6008
|
|
20230727,111700,4077587945,2690,2700,2700,2690,1000
|
|
20230727,111600,4074893115,2705,2700,2705,2695,708
|
|
20230727,111500,4072984905,2715,2700,2725,2695,4893
|
|
20230727,111400,4059748640,2700,2700,2705,2700,3599
|
|
20230727,111300,4050029840,2705,2715,2715,2670,22937
|
|
20230727,111200,3988286985,2720,2720,2720,2720,502
|
|
20230727,111100,3986921545,2715,2715,2720,2715,3711
|
|
20230727,111000,3976837015,2715,2730,2730,2715,1987
|
|
20230727,110900,3971434450,2730,2730,2730,2730,200
|
|
20230727,110800,3970888450,2730,2730,2730,2725,70
|
|
20230727,110700,3970697630,2725,2725,2725,2725,26
|
|
20230727,110600,3970626780,2725,2725,2730,2725,1456
|
|
20230727,110500,3966658180,2730,2730,2730,2730,1574
|
|
20230727,110400,3962361160,2735,2735,2735,2735,1996
|
|
20230727,110300,3956902100,2730,2735,2735,2730,108
|
|
20230727,110200,3956606745,2730,2730,2735,2730,2270
|
|
20230727,110100,3950406530,2730,2725,2730,2725,700
|
|
20230727,110000,3948496530,2735,2735,2735,2730,755
|
|
20230727,105900,3946432675,2735,2745,2745,2735,70
|
|
20230727,105800,3946240565,2735,2740,2745,2735,2926
|
|
20230727,105700,3938234675,2740,2750,2755,2740,25337
|
|
20230727,105600,3868785325,2750,2760,2760,2750,503
|
|
20230727,105500,3867400790,2760,2730,2760,2730,16574
|
|
20230727,105400,3821882345,2730,2730,2735,2730,1030
|
|
20230727,105300,3819070310,2735,2735,2735,2735,1164
|
|
20230727,105200,3815886770,2735,2740,2740,2735,3800
|
|
20230727,105100,3805479490,2745,2740,2745,2740,845
|
|
20230727,105000,3803163740,2745,2745,2745,2745,1949
|
|
20230727,104900,3797813735,2745,2745,2750,2745,1258
|
|
20230727,104800,3794358340,2750,2745,2750,2745,3605
|
|
20230727,104700,3784457065,2750,2740,2750,2740,2998
|
|
20230727,104600,3776226775,2740,2740,2745,2740,879
|
|
20230727,104500,3773818155,2740,2735,2740,2735,2247
|
|
20230727,104400,3767666345,2735,2730,2735,2730,693
|
|
20230727,104300,3765774155,2730,2730,2730,2730,3215
|
|
20230727,104200,3756997205,2730,2735,2735,2730,107
|
|
20230727,104100,3756705060,2735,2730,2740,2730,12770
|
|
20230727,104000,3721788395,2730,2715,2730,2715,4008
|
|
20230727,103900,3710881260,2715,2715,2715,2715,1415
|
|
20230727,103800,3707039535,2720,2720,2720,2715,3629
|
|
20230727,103700,3697170945,2720,2730,2730,2720,314
|
|
20230727,103600,3696313865,2735,2730,2735,2730,4101
|
|
20230727,103500,3685118130,2730,2730,2730,2730,1331
|
|
20230727,103400,3681484500,2730,2720,2730,2720,229
|
|
20230727,103300,3680859610,2730,2730,2730,2730,1
|
|
20230727,103200,3680856880,2720,2720,2735,2720,2588
|
|
20230727,103100,3673793545,2725,2725,2730,2720,2276
|
|
20230727,103000,3667592265,2730,2730,2735,2725,2254
|
|
20230727,102900,3661438885,2730,2715,2730,2715,10833
|
|
20230727,102800,3631955840,2710,2725,2725,2710,1540
|
|
20230727,102700,3627779340,2725,2715,2725,2710,16747
|
|
20230727,102600,3582283025,2715,2690,2715,2690,15394
|
|
20230727,102500,3540597945,2685,2660,2685,2655,2813
|
|
20230727,102400,3533064745,2660,2685,2685,2650,6646
|
|
20230727,102300,3515338855,2680,2685,2685,2680,501
|
|
20230727,102200,3513996170,2680,2685,2685,2680,1925
|
|
20230727,102100,3508832165,2685,2685,2685,2675,4774
|
|
20230727,102000,3496014015,2685,2685,2685,2685,10762
|
|
20230727,101900,3467118045,2685,2690,2690,2680,9466
|
|
20230727,101800,3441706245,2685,2685,2690,2685,778
|
|
20230727,101700,3439614755,2690,2690,2690,2690,110
|
|
20230727,101600,3439318855,2685,2690,2695,2685,1358
|
|
20230727,101500,3435665880,2685,2690,2690,2685,1028
|
|
20230727,101400,3432905150,2680,2690,2690,2680,19
|
|
20230727,101300,3432854080,2690,2690,2690,2685,11769
|
|
20230727,101200,3401228805,2695,2695,2695,2685,4301
|
|
20230727,101100,3389671395,2695,2680,2695,2675,5833
|
|
20230727,101000,3374001055,2685,2690,2695,2685,11077
|
|
20230727,100900,3344184250,2690,2675,2690,2675,13570
|
|
20230727,100800,3307714885,2680,2680,2680,2675,1511
|
|
20230727,100700,3303672085,2675,2660,2675,2660,7476
|
|
20230727,100600,3283760000,2660,2645,2660,2645,7265
|
|
20230727,100500,3264499040,2630,2650,2650,2630,3523
|
|
20230727,100400,3255202100,2650,2660,2665,2600,62854
|
|
20230727,100300,3089560725,2655,2660,2660,2655,3888
|
|
20230727,100200,3079230455,2655,2665,2665,2655,4914
|
|
20230727,100100,3066159185,2665,2665,2665,2660,8022
|
|
20230727,100000,3044792810,2665,2665,2670,2665,1803
|
|
20230727,095900,3039985925,2665,2670,2670,2655,12430
|
|
20230727,095800,3006879590,2670,2675,2675,2670,2452
|
|
20230727,095700,3000327475,2685,2685,2685,2680,5874
|
|
20230727,095600,2984562655,2685,2690,2690,2685,139
|
|
20230727,095500,2984188835,2690,2690,2690,2690,1399
|
|
20230727,095400,2980425525,2690,2700,2700,2690,153
|
|
20230727,095300,2980013315,2700,2690,2700,2690,3981
|
|
20230727,095200,2969283495,2690,2710,2710,2685,3091
|
|
20230727,095100,2960964340,2710,2700,2710,2690,4153
|
|
20230727,095000,2949750555,2700,2670,2700,2670,39174
|
|
20230727,094900,2844604710,2680,2690,2695,2670,11752
|
|
20230727,094800,2813075490,2685,2690,2690,2685,6413
|
|
20230727,094700,2795824980,2685,2700,2700,2685,12229
|
|
20230727,094600,2762939640,2700,2715,2715,2695,35562
|
|
20230727,094500,2666849755,2720,2715,2720,2710,1406
|
|
20230727,094400,2663031310,2710,2725,2725,2710,4147
|
|
20230727,094300,2651787110,2710,2730,2730,2710,6378
|
|
20230727,094200,2634456615,2730,2730,2730,2720,4665
|
|
20230727,094100,2621761485,2730,2730,2730,2720,6490
|
|
20230727,094000,2604069675,2730,2745,2745,2725,11269
|
|
20230727,093900,2573275885,2735,2745,2745,2735,3356
|
|
20230727,093800,2564084495,2745,2755,2760,2745,3023
|
|
20230727,093700,2555764565,2755,2740,2755,2735,6311
|
|
20230727,093600,2538446260,2730,2735,2745,2725,17895
|
|
20230727,093500,2489558805,2735,2755,2755,2735,3134
|
|
20230727,093400,2480967535,2745,2745,2760,2740,5839
|
|
20230727,093300,2464952225,2740,2770,2770,2735,24006
|
|
20230727,093200,2398860665,2770,2780,2780,2765,2167
|
|
20230727,093100,2392862420,2765,2780,2780,2765,1217
|
|
20230727,093000,2389488100,2780,2780,2780,2765,8284
|
|
20230727,092900,2366524410,2780,2770,2780,2770,3504
|
|
20230727,092800,2356805430,2765,2765,2765,2760,7067
|
|
20230727,092700,2337268255,2765,2760,2770,2755,14014
|
|
20230727,092600,2298591475,2755,2760,2770,2755,6154
|
|
20230727,092500,2281616465,2770,2760,2770,2760,13046
|
|
20230727,092400,2245577130,2775,2770,2775,2760,22289
|
|
20230727,092300,2183948505,2770,2780,2790,2770,5551
|
|
20230727,092200,2168547895,2785,2785,2795,2780,9569
|
|
20230727,092100,2141895045,2785,2795,2800,2785,9417
|
|
20230727,092000,2115617200,2790,2780,2795,2780,14924
|
|
20230727,091900,2074037955,2765,2770,2785,2760,9635
|
|
20230727,091800,2047333700,2775,2775,2780,2770,909
|
|
20230727,091700,2044808040,2770,2805,2805,2760,15704
|
|
20230727,091600,2001131605,2790,2810,2820,2790,44927
|
|
20230727,091500,1875053270,2820,2800,2820,2800,31437
|
|
20230727,091400,1786740385,2800,2745,2800,2740,25158
|
|
20230727,091300,1717075355,2745,2740,2750,2720,2983
|
|
20230727,091200,1708901135,2745,2715,2745,2700,88170
|
|
20230727,091100,1469980440,2720,2745,2745,2720,10027
|
|
20230727,091000,1442587415,2740,2740,2750,2740,14669
|
|
20230727,090900,1402349325,2740,2780,2780,2740,34391
|
|
20230727,090800,1307215220,2780,2795,2795,2775,16416
|
|
20230727,090700,1261487400,2795,2810,2810,2775,44001
|
|
20230727,090600,1138711810,2810,2780,2825,2780,24039
|
|
20230727,090500,1071413350,2780,2835,2835,2760,47383
|
|
20230727,090400,939487395,2835,2795,2850,2750,124244
|
|
20230727,090300,589320475,2800,2735,2805,2725,55743
|
|
20230727,090200,434885460,2735,2715,2740,2710,80231
|
|
20230727,090100,216163455,2715,2680,2720,2680,60416
|
|
20230727,090000,52931640,2680,2635,2680,2635,19420
|