644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194100,4108469700,2185,2185,2185,2185,22706
|
|
20230726,194000,4108469700,2185,2185,2185,2185,0
|
|
20230726,193900,4108469700,2185,2185,2185,2185,0
|
|
20230726,193800,4108469700,2185,2185,2185,2185,0
|
|
20230726,193700,4108469700,2185,2185,2185,2185,0
|
|
20230726,193600,4108469700,2185,2185,2185,2185,0
|
|
20230726,193500,4108469700,2185,2185,2185,2185,0
|
|
20230726,193400,4108469700,2185,2185,2185,2185,0
|
|
20230726,193300,4108469700,2185,2185,2185,2185,0
|
|
20230726,193200,4108469700,2185,2185,2185,2185,0
|
|
20230726,193100,4108469700,2185,2185,2185,2185,0
|
|
20230726,193000,4108469700,2185,2185,2185,2185,0
|
|
20230726,192900,4108469700,2185,2185,2185,2185,0
|
|
20230726,192800,4108469700,2185,2185,2185,2185,0
|
|
20230726,192700,4108469700,2185,2185,2185,2185,0
|
|
20230726,192600,4108469700,2185,2185,2185,2185,0
|
|
20230726,192500,4108469700,2185,2185,2185,2185,0
|
|
20230726,192400,4108469700,2185,2185,2185,2185,0
|
|
20230726,192300,4108469700,2185,2185,2185,2185,0
|
|
20230726,192200,4108469700,2185,2185,2185,2185,0
|
|
20230726,192100,4108469700,2185,2185,2185,2185,0
|
|
20230726,192000,4108469700,2185,2185,2185,2185,0
|
|
20230726,191900,4108469700,2185,2185,2185,2185,0
|
|
20230726,191800,4108469700,2185,2185,2185,2185,0
|
|
20230726,191700,4108469700,2185,2185,2185,2185,0
|
|
20230726,191600,4108469700,2185,2185,2185,2185,0
|
|
20230726,191500,4108469700,2185,2185,2185,2185,0
|
|
20230726,191400,4108469700,2185,2185,2185,2185,0
|
|
20230726,191300,4108469700,2185,2185,2185,2185,0
|
|
20230726,191200,4108469700,2185,2185,2185,2185,0
|
|
20230726,191100,4108469700,2185,2185,2185,2185,22706
|
|
20230726,191000,4108469700,2185,2185,2185,2185,0
|
|
20230726,190900,4108469700,2185,2185,2185,2185,0
|
|
20230726,190800,4108469700,2185,2185,2185,2185,0
|
|
20230726,190700,4108469700,2185,2185,2185,2185,0
|
|
20230726,190600,4108469700,2185,2185,2185,2185,0
|
|
20230726,190500,4108469700,2185,2185,2185,2185,0
|
|
20230726,190400,4108469700,2185,2185,2185,2185,0
|
|
20230726,190300,4108469700,2185,2185,2185,2185,0
|
|
20230726,190200,4108469700,2185,2185,2185,2185,0
|
|
20230726,190100,4108469700,2185,2185,2185,2185,0
|
|
20230726,190000,4108469700,2185,2185,2185,2185,0
|
|
20230726,185900,4108469700,2185,2185,2185,2185,0
|
|
20230726,185800,4108469700,2185,2185,2185,2185,0
|
|
20230726,185700,4108469700,2185,2185,2185,2185,0
|
|
20230726,185600,4108469700,2185,2185,2185,2185,0
|
|
20230726,185500,4108469700,2185,2185,2185,2185,0
|
|
20230726,185400,4108469700,2185,2185,2185,2185,0
|
|
20230726,185300,4108469700,2185,2185,2185,2185,0
|
|
20230726,185200,4108469700,2185,2185,2185,2185,0
|
|
20230726,185100,4108469700,2185,2185,2185,2185,0
|
|
20230726,185000,4108469700,2185,2185,2185,2185,0
|
|
20230726,184900,4108469700,2185,2185,2185,2185,0
|
|
20230726,184800,4108469700,2185,2185,2185,2185,0
|
|
20230726,184700,4108469700,2185,2185,2185,2185,0
|
|
20230726,184600,4108469700,2185,2185,2185,2185,0
|
|
20230726,184500,4108469700,2185,2185,2185,2185,0
|
|
20230726,184400,4108469700,2185,2185,2185,2185,0
|
|
20230726,184300,4108469700,2185,2185,2185,2185,0
|
|
20230726,184200,4108469700,2185,2185,2185,2185,0
|
|
20230726,184100,4108469700,2185,2185,2185,2185,22706
|
|
20230726,184000,4108469700,2185,2185,2185,2185,0
|
|
20230726,183900,4108469700,2185,2185,2185,2185,0
|
|
20230726,183800,4108469700,2185,2185,2185,2185,0
|
|
20230726,183700,4108469700,2185,2185,2185,2185,0
|
|
20230726,183600,4108469700,2185,2185,2185,2185,0
|
|
20230726,183500,4108469700,2185,2185,2185,2185,0
|
|
20230726,183400,4108469700,2185,2185,2185,2185,0
|
|
20230726,183300,4108469700,2185,2185,2185,2185,0
|
|
20230726,183200,4108469700,2185,2185,2185,2185,0
|
|
20230726,183100,4108469700,2185,2185,2185,2185,0
|
|
20230726,183000,4108469700,2185,2185,2185,2185,0
|
|
20230726,182900,4108469700,2185,2185,2185,2185,0
|
|
20230726,182800,4108469700,2185,2185,2185,2185,0
|
|
20230726,182700,4108469700,2185,2185,2185,2185,0
|
|
20230726,182600,4108469700,2185,2185,2185,2185,0
|
|
20230726,182500,4108469700,2185,2185,2185,2185,0
|
|
20230726,182400,4108469700,2185,2185,2185,2185,0
|
|
20230726,182300,4108469700,2185,2185,2185,2185,0
|
|
20230726,182200,4108469700,2185,2185,2185,2185,0
|
|
20230726,182100,4108469700,2185,2185,2185,2185,0
|
|
20230726,182000,4108469700,2185,2185,2185,2185,0
|
|
20230726,181900,4108469700,2185,2185,2185,2185,0
|
|
20230726,181800,4108469700,2185,2185,2185,2185,0
|
|
20230726,181700,4108469700,2185,2185,2185,2185,0
|
|
20230726,181600,4108469700,2185,2185,2185,2185,0
|
|
20230726,181500,4108469700,2185,2185,2185,2185,0
|
|
20230726,181400,4108469700,2185,2185,2185,2185,0
|
|
20230726,181300,4108469700,2185,2185,2185,2185,0
|
|
20230726,181200,4108469700,2185,2185,2185,2185,0
|
|
20230726,181100,4108469700,2185,2185,2185,2185,22706
|
|
20230726,181000,4108469700,2185,2185,2185,2185,0
|
|
20230726,180900,4108469700,2185,2185,2185,2185,0
|
|
20230726,180800,4108469700,2185,2185,2185,2185,0
|
|
20230726,180700,4108469700,2185,2185,2185,2185,0
|
|
20230726,180600,4108469700,2185,2185,2185,2185,0
|
|
20230726,180500,4108469700,2185,2185,2185,2185,0
|
|
20230726,180400,4108469700,2185,2185,2185,2185,0
|
|
20230726,180300,4108469700,2185,2185,2185,2185,0
|
|
20230726,180200,4108469700,2185,2185,2185,2185,0
|
|
20230726,180100,4108469700,2185,2185,2185,2185,0
|
|
20230726,180000,4108469700,2185,2185,2185,2185,0
|
|
20230726,175900,4108469700,2185,2185,2185,2185,0
|
|
20230726,175800,4108469700,2185,2185,2185,2185,0
|
|
20230726,175700,4108469700,2185,2185,2185,2185,0
|
|
20230726,175600,4108469700,2185,2185,2185,2185,0
|
|
20230726,175500,4108469700,2185,2185,2185,2185,0
|
|
20230726,175400,4108469700,2185,2185,2185,2185,0
|
|
20230726,175300,4108469700,2185,2185,2185,2185,0
|
|
20230726,175200,4108469700,2185,2185,2185,2185,0
|
|
20230726,175100,4108469700,2185,2185,2185,2185,0
|
|
20230726,175000,4108469700,2185,2185,2185,2185,0
|
|
20230726,174900,4108469700,2185,2185,2185,2185,0
|
|
20230726,174800,4108469700,2185,2185,2185,2185,0
|
|
20230726,174700,4108469700,2185,2185,2185,2185,0
|
|
20230726,174600,4108469700,2185,2185,2185,2185,0
|
|
20230726,174500,4108469700,2185,2185,2185,2185,0
|
|
20230726,174400,4108469700,2185,2185,2185,2185,0
|
|
20230726,174300,4108469700,2185,2185,2185,2185,0
|
|
20230726,174200,4108469700,2185,2185,2185,2185,0
|
|
20230726,174100,4108469700,2185,2185,2185,2185,22706
|
|
20230726,174000,4108469700,2185,2185,2185,2185,0
|
|
20230726,173900,4108469700,2185,2185,2185,2185,0
|
|
20230726,173800,4108469700,2185,2185,2185,2185,0
|
|
20230726,173700,4108469700,2185,2185,2185,2185,0
|
|
20230726,173600,4108469700,2185,2185,2185,2185,0
|
|
20230726,173500,4108469700,2185,2185,2185,2185,0
|
|
20230726,173400,4108469700,2185,2185,2185,2185,0
|
|
20230726,173300,4108469700,2185,2185,2185,2185,0
|
|
20230726,173200,4108469700,2185,2185,2185,2185,0
|
|
20230726,173100,4108469700,2185,2185,2185,2185,0
|
|
20230726,173000,4108469700,2185,2185,2185,2185,0
|
|
20230726,172900,4108469700,2185,2185,2185,2185,0
|
|
20230726,172800,4108469700,2185,2185,2185,2185,0
|
|
20230726,172700,4108469700,2185,2185,2185,2185,0
|
|
20230726,172600,4108469700,2185,2185,2185,2185,0
|
|
20230726,172500,4108469700,2185,2185,2185,2185,0
|
|
20230726,172400,4108469700,2185,2185,2185,2185,0
|
|
20230726,172300,4108469700,2185,2185,2185,2185,0
|
|
20230726,172200,4108469700,2185,2185,2185,2185,0
|
|
20230726,172100,4108469700,2185,2185,2185,2185,0
|
|
20230726,172000,4108469700,2185,2185,2185,2185,0
|
|
20230726,171900,4108469700,2185,2185,2185,2185,0
|
|
20230726,171800,4108469700,2185,2185,2185,2185,0
|
|
20230726,171700,4108469700,2185,2185,2185,2185,0
|
|
20230726,171600,4108469700,2185,2185,2185,2185,0
|
|
20230726,171500,4108469700,2185,2185,2185,2185,0
|
|
20230726,171400,4108469700,2185,2185,2185,2185,0
|
|
20230726,171300,4108469700,2185,2185,2185,2185,0
|
|
20230726,171200,4108469700,2185,2185,2185,2185,0
|
|
20230726,171100,4108469700,2185,2185,2185,2185,22706
|
|
20230726,171000,4108469700,2185,2185,2185,2185,0
|
|
20230726,170900,4108469700,2185,2185,2185,2185,0
|
|
20230726,170800,4108469700,2185,2185,2185,2185,0
|
|
20230726,170700,4108469700,2185,2185,2185,2185,0
|
|
20230726,170600,4108469700,2185,2185,2185,2185,0
|
|
20230726,170500,4108469700,2185,2185,2185,2185,0
|
|
20230726,170400,4108469700,2185,2185,2185,2185,0
|
|
20230726,170300,4108469700,2185,2185,2185,2185,0
|
|
20230726,170200,4108469700,2185,2185,2185,2185,0
|
|
20230726,170100,4108469700,2185,2185,2185,2185,0
|
|
20230726,170000,4108469700,2185,2185,2185,2185,0
|
|
20230726,165900,4108469700,2185,2185,2185,2185,0
|
|
20230726,165800,4108469700,2185,2185,2185,2185,0
|
|
20230726,165700,4108469700,2185,2185,2185,2185,0
|
|
20230726,165600,4108469700,2185,2185,2185,2185,0
|
|
20230726,165500,4108469700,2185,2185,2185,2185,0
|
|
20230726,165400,4108469700,2185,2185,2185,2185,0
|
|
20230726,165300,4108469700,2185,2185,2185,2185,0
|
|
20230726,165200,4108469700,2185,2185,2185,2185,0
|
|
20230726,165100,4108469700,2185,2185,2185,2185,0
|
|
20230726,165000,4108469700,2185,2185,2185,2185,0
|
|
20230726,164900,4108469700,2185,2185,2185,2185,0
|
|
20230726,164800,4108469700,2185,2185,2185,2185,0
|
|
20230726,164700,4108469700,2185,2185,2185,2185,0
|
|
20230726,164600,4108469700,2185,2185,2185,2185,0
|
|
20230726,164500,4108469700,2185,2185,2185,2185,0
|
|
20230726,164400,4108469700,2185,2185,2185,2185,0
|
|
20230726,164300,4108469700,2185,2185,2185,2185,0
|
|
20230726,164200,4108469700,2185,2185,2185,2185,0
|
|
20230726,164100,4108469700,2185,2185,2185,2185,22706
|
|
20230726,164000,4108469700,2185,2185,2185,2185,0
|
|
20230726,163900,4108469700,2185,2185,2185,2185,0
|
|
20230726,163800,4108469700,2185,2185,2185,2185,0
|
|
20230726,163700,4108469700,2185,2185,2185,2185,0
|
|
20230726,163600,4108469700,2185,2185,2185,2185,0
|
|
20230726,163500,4108469700,2185,2185,2185,2185,0
|
|
20230726,163400,4108469700,2185,2185,2185,2185,0
|
|
20230726,163300,4108469700,2185,2185,2185,2185,0
|
|
20230726,163200,4108469700,2185,2185,2185,2185,0
|
|
20230726,163100,4108469700,2185,2185,2185,2185,0
|
|
20230726,163000,4108469700,2185,2185,2185,2185,0
|
|
20230726,162900,4108469700,2185,2185,2185,2185,0
|
|
20230726,162800,4108469700,2185,2185,2185,2185,0
|
|
20230726,162700,4108469700,2185,2185,2185,2185,0
|
|
20230726,162600,4108469700,2185,2185,2185,2185,0
|
|
20230726,162500,4108469700,2185,2185,2185,2185,0
|
|
20230726,162400,4108469700,2185,2185,2185,2185,0
|
|
20230726,162300,4108469700,2185,2185,2185,2185,0
|
|
20230726,162200,4108469700,2185,2185,2185,2185,0
|
|
20230726,162100,4108469700,2185,2185,2185,2185,0
|
|
20230726,162000,4108469700,2185,2185,2185,2185,0
|
|
20230726,161900,4108469700,2185,2185,2185,2185,0
|
|
20230726,161800,4108469700,2185,2185,2185,2185,0
|
|
20230726,161700,4108469700,2185,2185,2185,2185,0
|
|
20230726,161600,4108469700,2185,2185,2185,2185,0
|
|
20230726,161500,4108469700,2185,2185,2185,2185,0
|
|
20230726,161400,4108469700,2185,2185,2185,2185,0
|
|
20230726,161300,4108469700,2185,2185,2185,2185,0
|
|
20230726,161200,4108469700,2185,2185,2185,2185,0
|
|
20230726,161100,4108469700,2185,2185,2185,2185,22706
|
|
20230726,161000,4108469700,2185,2185,2185,2185,0
|
|
20230726,160900,4108469700,2185,2185,2185,2185,0
|
|
20230726,160800,4108469700,2185,2185,2185,2185,0
|
|
20230726,160700,4108469700,2185,2185,2185,2185,0
|
|
20230726,160600,4108469700,2185,2185,2185,2185,0
|
|
20230726,160500,4108469700,2185,2185,2185,2185,0
|
|
20230726,160400,4108469700,2185,2185,2185,2185,0
|
|
20230726,160300,4108469700,2185,2185,2185,2185,0
|
|
20230726,160200,4108469700,2185,2185,2185,2185,0
|
|
20230726,160100,4108469700,2185,2185,2185,2185,0
|
|
20230726,160000,4108469700,2185,2185,2185,2185,0
|
|
20230726,155900,4108469700,2185,2185,2185,2185,0
|
|
20230726,155800,4108469700,2185,2185,2185,2185,0
|
|
20230726,155700,4108469700,2185,2185,2185,2185,0
|
|
20230726,155600,4108469700,2185,2185,2185,2185,0
|
|
20230726,155500,4108469700,2185,2185,2185,2185,0
|
|
20230726,155400,4108469700,2185,2185,2185,2185,0
|
|
20230726,155300,4108469700,2185,2185,2185,2185,0
|
|
20230726,155200,4108469700,2185,2185,2185,2185,0
|
|
20230726,155100,4108469700,2185,2185,2185,2185,0
|
|
20230726,155000,4108469700,2185,2185,2185,2185,0
|
|
20230726,154900,4108469700,2185,2185,2185,2185,0
|
|
20230726,154800,4108469700,2185,2185,2185,2185,0
|
|
20230726,154700,4108469700,2185,2185,2185,2185,0
|
|
20230726,154600,4108469700,2185,2185,2185,2185,0
|
|
20230726,154500,4108469700,2185,2185,2185,2185,0
|
|
20230726,154400,4108469700,2185,2185,2185,2185,0
|
|
20230726,154300,4108469700,2185,2185,2185,2185,0
|
|
20230726,154200,4108469700,2185,2185,2185,2185,0
|
|
20230726,154100,4108469700,2185,2185,2185,2185,22706
|
|
20230726,154000,4108469700,2185,2185,2185,2185,0
|
|
20230726,153900,4108469700,2185,2185,2185,2185,0
|
|
20230726,153800,4108469700,2185,2185,2185,2185,0
|
|
20230726,153700,4108469700,2185,2185,2185,2185,0
|
|
20230726,153600,4108469700,2185,2185,2185,2185,0
|
|
20230726,153500,4108469700,2185,2185,2185,2185,0
|
|
20230726,153400,4108469700,2185,2185,2185,2185,0
|
|
20230726,153300,4108469700,2185,2185,2185,2185,0
|
|
20230726,153200,4108469700,2185,2185,2185,2185,0
|
|
20230726,153100,4108469700,2185,2185,2185,2185,0
|
|
20230726,153000,4108469700,2185,2185,2185,2185,22706
|
|
20230726,152900,4058857090,2185,2185,2185,2185,0
|
|
20230726,152800,4058857090,2185,2185,2185,2185,0
|
|
20230726,152700,4058857090,2185,2185,2185,2185,0
|
|
20230726,152600,4058857090,2185,2185,2185,2185,0
|
|
20230726,152500,4058857090,2185,2185,2185,2185,0
|
|
20230726,152400,4058857090,2185,2185,2185,2185,0
|
|
20230726,152300,4058857090,2185,2185,2185,2185,0
|
|
20230726,152200,4058857090,2185,2185,2185,2185,0
|
|
20230726,152100,4058857090,2185,2185,2185,2185,0
|
|
20230726,152000,4058857090,2185,2185,2185,2185,0
|
|
20230726,151900,4058857090,2185,2175,2190,2170,5180
|
|
20230726,151800,4047552815,2180,2190,2190,2180,16463
|
|
20230726,151700,4011634005,2190,2185,2190,2185,3192
|
|
20230726,151600,4004658025,2185,2185,2190,2185,6432
|
|
20230726,151500,3990603645,2185,2185,2185,2180,4336
|
|
20230726,151400,3981130055,2185,2185,2185,2180,557
|
|
20230726,151300,3979915510,2185,2180,2185,2180,758
|
|
20230726,151200,3978262980,2180,2170,2180,2160,7229
|
|
20230726,151100,3962566655,2175,2170,2175,2165,2296
|
|
20230726,151000,3957586305,2175,2165,2175,2165,1546
|
|
20230726,150900,3954238920,2170,2170,2175,2165,10181
|
|
20230726,150800,3932194130,2170,2175,2175,2170,77
|
|
20230726,150700,3932027030,2165,2175,2180,2165,1959
|
|
20230726,150600,3927781855,2175,2170,2175,2170,5359
|
|
20230726,150500,3916146260,2175,2175,2175,2175,0
|
|
20230726,150400,3916146260,2175,2170,2185,2170,7609
|
|
20230726,150300,3899631715,2185,2185,2185,2170,3769
|
|
20230726,150200,3891440505,2185,2190,2190,2185,2119
|
|
20230726,150100,3886807070,2190,2185,2190,2185,1941
|
|
20230726,150000,3882565975,2185,2195,2195,2185,3275
|
|
20230726,145900,3875399385,2195,2195,2195,2195,4
|
|
20230726,145800,3875390605,2195,2190,2195,2190,51
|
|
20230726,145700,3875278895,2195,2200,2200,2180,1422
|
|
20230726,145600,3872164640,2195,2190,2195,2175,5683
|
|
20230726,145500,3859737650,2175,2185,2190,2165,6030
|
|
20230726,145400,3846653320,2185,2195,2195,2185,1077
|
|
20230726,145300,3844300025,2185,2195,2195,2185,63
|
|
20230726,145200,3844161840,2195,2190,2195,2190,1013
|
|
20230726,145100,3841943345,2190,2190,2190,2190,26
|
|
20230726,145000,3841886405,2190,2185,2190,2180,8009
|
|
20230726,144900,3824419895,2180,2180,2190,2180,2165
|
|
20230726,144800,3819695155,2185,2190,2190,2185,2094
|
|
20230726,144700,3815119740,2185,2195,2195,2185,258
|
|
20230726,144600,3814555715,2195,2200,2200,2190,71
|
|
20230726,144500,3814400160,2185,2190,2200,2185,4710
|
|
20230726,144400,3804085240,2195,2200,2200,2190,8371
|
|
20230726,144300,3785735070,2200,2210,2210,2200,2238
|
|
20230726,144200,3780811400,2210,2210,2215,2205,1953
|
|
20230726,144100,3776502010,2210,2205,2215,2205,2940
|
|
20230726,144000,3770004650,2210,2200,2210,2190,13630
|
|
20230726,143900,3739981890,2195,2190,2195,2190,1829
|
|
20230726,143800,3735971240,2195,2190,2195,2190,216
|
|
20230726,143700,3735498170,2195,2205,2205,2195,2086
|
|
20230726,143600,3730908050,2200,2185,2200,2185,11175
|
|
20230726,143500,3706332355,2185,2190,2190,2185,5630
|
|
20230726,143400,3694025805,2190,2190,2190,2190,10
|
|
20230726,143300,3694003905,2190,2195,2195,2180,625
|
|
20230726,143200,3692632070,2195,2195,2195,2180,157
|
|
20230726,143100,3692289705,2200,2200,2200,2185,2819
|
|
20230726,143000,3686128300,2185,2195,2200,2185,1191
|
|
20230726,142900,3683518335,2195,2190,2195,2190,701
|
|
20230726,142800,3681983140,2200,2190,2200,2190,1264
|
|
20230726,142700,3679209350,2195,2185,2195,2185,7452
|
|
20230726,142600,3662889465,2185,2195,2195,2185,1181
|
|
20230726,142500,3660303145,2185,2185,2195,2185,365
|
|
20230726,142400,3659503970,2185,2185,2195,2180,1171
|
|
20230726,142300,3656945530,2180,2180,2180,2170,295
|
|
20230726,142200,3656302440,2170,2175,2185,2165,4630
|
|
20230726,142100,3646252405,2190,2185,2190,2170,50
|
|
20230726,142000,3646143760,2185,2200,2200,2185,6880
|
|
20230726,141900,3631090990,2205,2205,2205,2205,6
|
|
20230726,141800,3631077760,2195,2190,2195,2190,11145
|
|
20230726,141700,3606670110,2200,2190,2200,2190,7871
|
|
20230726,141600,3589387920,2190,2175,2190,2165,9070
|
|
20230726,141500,3569614915,2175,2175,2180,2155,2427
|
|
20230726,141400,3564348690,2165,2170,2175,2155,739
|
|
20230726,141300,3562753070,2165,2175,2175,2165,12
|
|
20230726,141200,3562727070,2180,2160,2180,2160,756
|
|
20230726,141100,3561092530,2175,2160,2175,2160,906
|
|
20230726,141000,3559130305,2155,2150,2155,2150,600
|
|
20230726,140900,3557837805,2150,2155,2165,2150,6306
|
|
20230726,140800,3544254415,2165,2155,2165,2150,1039
|
|
20230726,140700,3542020340,2155,2155,2160,2150,4388
|
|
20230726,140600,3532564190,2150,2160,2170,2150,14589
|
|
20230726,140500,3501084080,2175,2155,2175,2155,427
|
|
20230726,140400,3500163875,2155,2160,2160,2155,12246
|
|
20230726,140300,3473717130,2160,2165,2165,2160,1005
|
|
20230726,140200,3471546080,2180,2170,2180,2150,22547
|
|
20230726,140100,3422940130,2155,2160,2165,2150,3119
|
|
20230726,140000,3416198310,2160,2150,2160,2150,9140
|
|
20230726,135900,3396527310,2150,2160,2160,2150,1950
|
|
20230726,135800,3392329810,2150,2160,2160,2150,550
|
|
20230726,135700,3391145810,2165,2160,2165,2150,10994
|
|
20230726,135600,3367415690,2160,2160,2170,2160,691
|
|
20230726,135500,3365922400,2160,2165,2170,2160,3204
|
|
20230726,135400,3358990000,2170,2165,2170,2165,2062
|
|
20230726,135300,3354523270,2165,2170,2175,2165,2599
|
|
20230726,135200,3348886750,2170,2175,2175,2170,3099
|
|
20230726,135100,3342146920,2175,2175,2175,2175,440
|
|
20230726,135000,3341189920,2175,2175,2175,2175,6011
|
|
20230726,134900,3328115995,2180,2180,2185,2180,846
|
|
20230726,134800,3326271695,2185,2175,2185,2165,10630
|
|
20230726,134700,3303220390,2175,2175,2175,2175,2754
|
|
20230726,134600,3297230440,2170,2180,2180,2170,5600
|
|
20230726,134500,3285045115,2180,2180,2185,2180,1286
|
|
20230726,134400,3282238045,2185,2190,2190,2175,2094
|
|
20230726,134300,3277675125,2190,2190,2200,2180,712
|
|
20230726,134200,3276118675,2190,2190,2190,2190,1000
|
|
20230726,134100,3273928675,2190,2175,2190,2175,934
|
|
20230726,134000,3271894920,2180,2180,2180,2175,764
|
|
20230726,133900,3270230120,2180,2175,2180,2175,178
|
|
20230726,133800,3269842270,2180,2180,2180,2180,3713
|
|
20230726,133700,3261747930,2180,2190,2190,2180,1057
|
|
20230726,133600,3259443100,2185,2185,2190,2185,604
|
|
20230726,133500,3258123355,2185,2190,2190,2180,6736
|
|
20230726,133400,3243382515,2190,2190,2190,2190,50
|
|
20230726,133300,3243273015,2190,2185,2190,2185,111
|
|
20230726,133200,3243030025,2190,2190,2190,2190,482
|
|
20230726,133100,3241974445,2180,2195,2195,2180,6082
|
|
20230726,133000,3228654010,2190,2190,2195,2190,575
|
|
20230726,132900,3227392355,2190,2180,2190,2180,868
|
|
20230726,132800,3225491850,2180,2180,2180,2180,291
|
|
20230726,132700,3224857470,2185,2185,2185,2185,0
|
|
20230726,132600,3224857470,2185,2170,2190,2170,9958
|
|
20230726,132500,3203246575,2170,2170,2170,2170,0
|
|
20230726,132400,3203246575,2170,2190,2190,2170,467
|
|
20230726,132300,3202223870,2170,2190,2190,2170,7286
|
|
20230726,132200,3186344680,2185,2175,2190,2175,2604
|
|
20230726,132100,3180658920,2175,2185,2190,2175,4535
|
|
20230726,132000,3170749305,2185,2185,2185,2185,923
|
|
20230726,131900,3168732550,2175,2170,2180,2170,4203
|
|
20230726,131800,3159572670,2170,2165,2170,2160,962
|
|
20230726,131700,3157492235,2170,2170,2170,2165,2631
|
|
20230726,131600,3151786565,2175,2170,2175,2170,6925
|
|
20230726,131500,3136755765,2180,2175,2180,2175,1057
|
|
20230726,131400,3134456505,2175,2170,2175,2170,2
|
|
20230726,131300,3134452160,2170,2170,2170,2170,2605
|
|
20230726,131200,3128799310,2170,2170,2170,2155,3696
|
|
20230726,131100,3120802960,2170,2165,2170,2165,21
|
|
20230726,131000,3120757490,2160,2160,2170,2145,20808
|
|
20230726,130900,3075989465,2160,2160,2160,2155,19599
|
|
20230726,130800,3033705485,2165,2170,2170,2160,804
|
|
20230726,130700,3031962320,2170,2165,2170,2165,6162
|
|
20230726,130600,3018615360,2170,2170,2170,2170,4957
|
|
20230726,130500,3007858670,2170,2170,2170,2170,169
|
|
20230726,130400,3007491940,2175,2170,2175,2170,1304
|
|
20230726,130300,3004662240,2170,2175,2175,2170,3166
|
|
20230726,130200,2997791925,2175,2170,2175,2170,241
|
|
20230726,130100,2997268675,2165,2165,2165,2165,0
|
|
20230726,130000,2997268675,2165,2165,2175,2165,5078
|
|
20230726,125900,2986274215,2170,2175,2180,2170,1081
|
|
20230726,125800,2983928185,2170,2170,2170,2170,2986
|
|
20230726,125700,2977448565,2170,2180,2185,2170,5685
|
|
20230726,125600,2965063385,2180,2180,2180,2180,200
|
|
20230726,125500,2964627385,2180,2175,2180,2175,152
|
|
20230726,125400,2964296030,2180,2180,2180,2180,35
|
|
20230726,125300,2964219730,2170,2170,2170,2170,617
|
|
20230726,125200,2962880840,2180,2180,2180,2175,469
|
|
20230726,125100,2961860570,2180,2180,2180,2180,4
|
|
20230726,125000,2961851850,2180,2175,2180,2175,4147
|
|
20230726,124900,2952815770,2175,2175,2175,2165,1292
|
|
20230726,124800,2950005870,2165,2170,2175,2155,6706
|
|
20230726,124700,2935488605,2160,2165,2170,2160,5414
|
|
20230726,124600,2923761985,2160,2170,2170,2160,814
|
|
20230726,124500,2922003330,2170,2160,2170,2155,13071
|
|
20230726,124400,2893731700,2160,2160,2165,2155,9185
|
|
20230726,124300,2873892110,2165,2160,2170,2150,24966
|
|
20230726,124200,2820093845,2160,2165,2170,2160,15335
|
|
20230726,124100,2786959255,2165,2170,2170,2165,1203
|
|
20230726,124000,2784353010,2170,2165,2170,2165,1989
|
|
20230726,123900,2780046180,2165,2165,2170,2160,7161
|
|
20230726,123800,2764569765,2160,2170,2175,2160,3366
|
|
20230726,123700,2757273485,2170,2165,2170,2160,934
|
|
20230726,123600,2755253225,2165,2165,2165,2165,1147
|
|
20230726,123500,2752769970,2165,2170,2170,2160,9488
|
|
20230726,123400,2732237755,2165,2170,2180,2165,5536
|
|
20230726,123300,2720219555,2180,2170,2180,2170,194
|
|
20230726,123200,2719798060,2185,2185,2185,2185,5
|
|
20230726,123100,2719787135,2185,2180,2185,2170,9986
|
|
20230726,123000,2698112560,2185,2180,2185,2175,15334
|
|
20230726,122900,2664755860,2180,2175,2180,2170,5289
|
|
20230726,122800,2653252375,2175,2180,2180,2175,8432
|
|
20230726,122700,2634912745,2180,2180,2180,2180,65
|
|
20230726,122600,2634771045,2180,2185,2185,2180,441
|
|
20230726,122500,2633809005,2180,2180,2185,2175,2051
|
|
20230726,122400,2629346565,2175,2185,2185,2175,4499
|
|
20230726,122300,2619534470,2185,2185,2185,2185,3285
|
|
20230726,122200,2612356745,2185,2190,2190,2185,14
|
|
20230726,122100,2612326130,2190,2185,2190,2180,1041
|
|
20230726,122000,2610053665,2185,2185,2185,2185,594
|
|
20230726,121900,2608755775,2185,2185,2185,2185,800
|
|
20230726,121800,2607007775,2180,2180,2180,2180,20
|
|
20230726,121700,2606964175,2180,2180,2180,2175,3945
|
|
20230726,121600,2598364080,2185,2180,2190,2180,14712
|
|
20230726,121500,2566291215,2180,2190,2190,2180,9316
|
|
20230726,121400,2545936495,2190,2190,2195,2185,706
|
|
20230726,121300,2544389490,2190,2190,2190,2190,601
|
|
20230726,121200,2543073300,2190,2190,2190,2185,7471
|
|
20230726,121100,2526712485,2200,2200,2200,2190,77
|
|
20230726,121000,2526543135,2195,2200,2200,2195,3181
|
|
20230726,120900,2519560790,2195,2195,2200,2195,311
|
|
20230726,120800,2518877990,2195,2195,2200,2195,6066
|
|
20230726,120700,2505563070,2200,2200,2200,2200,787
|
|
20230726,120600,2503831670,2200,2200,2200,2195,705
|
|
20230726,120500,2502283195,2200,2200,2200,2200,149
|
|
20230726,120400,2501955395,2200,2200,2200,2200,75
|
|
20230726,120300,2501790395,2200,2205,2205,2200,29
|
|
20230726,120200,2501726590,2200,2205,2205,2200,3734
|
|
20230726,120100,2493511630,2195,2195,2200,2195,7692
|
|
20230726,120000,2476596265,2195,2200,2200,2195,431
|
|
20230726,115900,2475648815,2195,2195,2195,2195,700
|
|
20230726,115800,2474112315,2200,2195,2200,2195,729
|
|
20230726,115700,2472511015,2195,2195,2200,2195,256
|
|
20230726,115600,2471948595,2200,2205,2205,2195,300
|
|
20230726,115500,2471288895,2200,2195,2205,2195,1872
|
|
20230726,115400,2467174260,2205,2205,2205,2195,437
|
|
20230726,115300,2466214925,2200,2205,2205,2195,5402
|
|
20230726,115200,2454332245,2205,2205,2205,2205,11
|
|
20230726,115100,2454307990,2210,2210,2210,2210,1131
|
|
20230726,115000,2451808480,2200,2210,2210,2200,4016
|
|
20230726,114900,2442966400,2210,2200,2210,2200,5053
|
|
20230726,114800,2431849480,2200,2200,2210,2200,1200
|
|
20230726,114700,2429207495,2210,2210,2210,2210,230
|
|
20230726,114600,2428699195,2200,2210,2210,2200,293
|
|
20230726,114500,2428054050,2205,2210,2210,2205,249
|
|
20230726,114400,2427503795,2210,2210,2210,2205,232
|
|
20230726,114300,2426992075,2210,2205,2210,2205,1620
|
|
20230726,114200,2423419605,2210,2210,2210,2210,320
|
|
20230726,114100,2422712405,2210,2210,2215,2205,3663
|
|
20230726,114000,2414621440,2215,2205,2215,2205,300
|
|
20230726,113900,2413958335,2210,2210,2210,2210,322
|
|
20230726,113800,2413246715,2210,2210,2210,2210,1009
|
|
20230726,113700,2411016825,2210,2210,2210,2210,235
|
|
20230726,113600,2410497475,2210,2210,2210,2210,5
|
|
20230726,113500,2410486425,2210,2205,2210,2200,1917
|
|
20230726,113400,2406260370,2205,2210,2210,2205,516
|
|
20230726,113300,2405121575,2210,2205,2210,2205,4713
|
|
20230726,113200,2394729390,2205,2205,2205,2205,3403
|
|
20230726,113100,2387225775,2210,2210,2210,2210,1401
|
|
20230726,113000,2384129565,2210,2210,2210,2210,32
|
|
20230726,112900,2384058845,2205,2205,2205,2205,3500
|
|
20230726,112800,2376341345,2210,2205,2210,2190,5910
|
|
20230726,112700,2363356820,2195,2200,2200,2195,1594
|
|
20230726,112600,2359855600,2200,2200,2205,2190,6797
|
|
20230726,112500,2344960110,2200,2200,2200,2200,100
|
|
20230726,112400,2344740110,2200,2205,2205,2200,1507
|
|
20230726,112300,2341424550,2200,2205,2205,2200,1547
|
|
20230726,112200,2338021125,2205,2200,2205,2200,50
|
|
20230726,112100,2337910915,2200,2205,2205,2200,148
|
|
20230726,112000,2337585160,2205,2205,2205,2205,2452
|
|
20230726,111900,2332178500,2205,2205,2210,2200,2680
|
|
20230726,111800,2326256400,2205,2205,2205,2205,100
|
|
20230726,111700,2326035900,2205,2195,2205,2195,1643
|
|
20230726,111600,2322422160,2195,2200,2200,2195,51
|
|
20230726,111500,2322310210,2195,2195,2205,2195,439
|
|
20230726,111400,2321342780,2200,2200,2200,2200,1112
|
|
20230726,111300,2318896380,2200,2200,2200,2200,5
|
|
20230726,111200,2318885380,2200,2200,2200,2200,2000
|
|
20230726,111100,2314485380,2200,2200,2205,2200,500
|
|
20230726,111000,2313383630,2200,2205,2205,2200,101
|
|
20230726,110900,2313161425,2210,2210,2210,2210,15
|
|
20230726,110800,2313128275,2210,2210,2210,2210,20
|
|
20230726,110700,2313084075,2210,2205,2210,2200,714
|
|
20230726,110600,2311511945,2200,2215,2215,2200,3033
|
|
20230726,110500,2304808680,2210,2215,2215,2210,863
|
|
20230726,110400,2302900470,2220,2205,2220,2200,15147
|
|
20230726,110300,2269319350,2210,2210,2210,2210,828
|
|
20230726,110200,2267489470,2200,2200,2200,2200,3703
|
|
20230726,110100,2259342870,2200,2195,2210,2195,2855
|
|
20230726,110000,2253052045,2195,2200,2200,2195,1887
|
|
20230726,105900,2248900685,2200,2205,2205,2200,1842
|
|
20230726,105800,2244841575,2205,2190,2205,2190,971
|
|
20230726,105700,2242705020,2190,2195,2195,2190,1034
|
|
20230726,105600,2240440440,2190,2205,2205,2190,1868
|
|
20230726,105500,2236334005,2205,2205,2210,2205,633
|
|
20230726,105400,2234935085,2210,2210,2210,2210,13
|
|
20230726,105300,2234906355,2215,2210,2215,2210,2698
|
|
20230726,105200,2228943690,2210,2210,2215,2210,5041
|
|
20230726,105100,2217783100,2210,2200,2210,2200,3670
|
|
20230726,105000,2209690335,2200,2180,2200,2175,5566
|
|
20230726,104900,2197477575,2190,2180,2190,2180,12120
|
|
20230726,104800,2171020925,2180,2165,2190,2160,10159
|
|
20230726,104700,2148890985,2165,2175,2175,2160,35562
|
|
20230726,104600,2071917165,2175,2190,2190,2170,10980
|
|
20230726,104500,2048032845,2190,2195,2195,2180,11979
|
|
20230726,104400,2021876765,2190,2205,2205,2190,10541
|
|
20230726,104300,1998694850,2210,2205,2215,2205,2304
|
|
20230726,104200,1993606450,2205,2205,2215,2200,20839
|
|
20230726,104100,1947757420,2215,2200,2215,2200,1304
|
|
20230726,104000,1944882485,2205,2215,2215,2205,2500
|
|
20230726,103900,1939369965,2210,2210,2210,2205,8732
|
|
20230726,103800,1920111495,2205,2200,2215,2200,4103
|
|
20230726,103700,1911065045,2210,2200,2215,2195,8881
|
|
20230726,103600,1891461825,2205,2195,2210,2185,6743
|
|
20230726,103500,1876703695,2195,2210,2210,2195,1932
|
|
20230726,103400,1872448955,2210,2205,2210,2200,1951
|
|
20230726,103300,1868151295,2205,2200,2215,2195,6773
|
|
20230726,103200,1853233780,2190,2205,2215,2185,70465
|
|
20230726,103100,1698247500,2205,2220,2220,2205,10954
|
|
20230726,103000,1674037545,2220,2225,2225,2220,1619
|
|
20230726,102900,1670440315,2230,2220,2230,2220,4492
|
|
20230726,102800,1660453615,2220,2220,2220,2220,718
|
|
20230726,102700,1658859655,2220,2220,2225,2220,6771
|
|
20230726,102600,1643828015,2220,2210,2225,2210,7369
|
|
20230726,102500,1627506065,2210,2220,2220,2210,16350
|
|
20230726,102400,1591303925,2220,2220,2225,2220,5976
|
|
20230726,102300,1578037200,2220,2225,2230,2220,1258
|
|
20230726,102200,1575243250,2230,2225,2230,2225,1215
|
|
20230726,102100,1572539860,2230,2225,2230,2220,1201
|
|
20230726,102000,1569868340,2225,2225,2235,2225,2113
|
|
20230726,101900,1565162195,2235,2240,2240,2220,4063
|
|
20230726,101800,1556125455,2240,2230,2240,2225,328
|
|
20230726,101700,1555395605,2235,2240,2245,2235,1268
|
|
20230726,101600,1552560160,2250,2245,2250,2240,2033
|
|
20230726,101500,1547997210,2250,2235,2250,2235,710
|
|
20230726,101400,1546403415,2250,2235,2250,2220,19181
|
|
20230726,101300,1503557115,2240,2235,2240,2235,89
|
|
20230726,101200,1503358195,2245,2240,2245,2235,1881
|
|
20230726,101100,1499145150,2245,2235,2245,2230,6519
|
|
20230726,101000,1484563295,2235,2230,2235,2230,511
|
|
20230726,100900,1483423210,2235,2225,2235,2225,1103
|
|
20230726,100800,1480963295,2240,2240,2240,2240,468
|
|
20230726,100700,1479914975,2240,2235,2245,2220,8713
|
|
20230726,100600,1460491770,2230,2225,2230,2225,3469
|
|
20230726,100500,1452755945,2230,2220,2230,2220,5863
|
|
20230726,100400,1439684245,2220,2240,2240,2220,9816
|
|
20230726,100300,1417827910,2230,2230,2235,2220,8857
|
|
20230726,100200,1398112695,2230,2230,2230,2225,3304
|
|
20230726,100100,1390745275,2230,2235,2240,2230,1656
|
|
20230726,100000,1387052380,2230,2235,2240,2230,2715
|
|
20230726,095900,1380986130,2240,2235,2240,2235,4687
|
|
20230726,095800,1370501325,2235,2240,2240,2235,7841
|
|
20230726,095700,1352939750,2240,2245,2245,2240,2000
|
|
20230726,095600,1348455585,2245,2245,2245,2235,6544
|
|
20230726,095500,1333771480,2235,2240,2245,2230,10488
|
|
20230726,095400,1310305260,2245,2250,2255,2245,1314
|
|
20230726,095300,1307349960,2245,2245,2250,2215,16945
|
|
20230726,095200,1269550105,2240,2240,2240,2240,0
|
|
20230726,095100,1269550105,2240,2240,2240,2235,1929
|
|
20230726,095000,1265230605,2240,2240,2240,2230,10182
|
|
20230726,094900,1242483625,2240,2240,2240,2240,172
|
|
20230726,094800,1242098345,2240,2245,2245,2240,5264
|
|
20230726,094700,1230306865,2240,2240,2245,2235,4468
|
|
20230726,094600,1220293840,2245,2235,2245,2235,1363
|
|
20230726,094500,1217247485,2235,2235,2240,2235,3111
|
|
20230726,094400,1210286390,2235,2240,2245,2235,4194
|
|
20230726,094300,1200893965,2240,2235,2245,2235,1700
|
|
20230726,094200,1197089925,2235,2240,2240,2235,1314
|
|
20230726,094100,1194147890,2240,2240,2240,2240,255
|
|
20230726,094000,1193576690,2245,2240,2245,2235,5312
|
|
20230726,093900,1181685155,2240,2245,2245,2240,7981
|
|
20230726,093800,1163778230,2245,2250,2255,2245,1663
|
|
20230726,093700,1160044230,2250,2240,2255,2240,4159
|
|
20230726,093600,1150686575,2245,2240,2245,2240,496
|
|
20230726,093500,1149574265,2250,2245,2250,2240,5202
|
|
20230726,093400,1137915765,2245,2250,2255,2245,6222
|
|
20230726,093300,1123922330,2250,2240,2255,2240,8416
|
|
20230726,093200,1105005910,2240,2245,2245,2235,2013
|
|
20230726,093100,1100496740,2245,2240,2245,2235,18
|
|
20230726,093000,1100456405,2240,2240,2245,2230,1305
|
|
20230726,092900,1097533635,2240,2240,2245,2240,3983
|
|
20230726,092800,1088594800,2240,2240,2240,2230,9636
|
|
20230726,092700,1067036320,2240,2225,2240,2220,13129
|
|
20230726,092600,1037801130,2220,2210,2225,2210,6286
|
|
20230726,092500,1023881235,2210,2220,2220,2210,858
|
|
20230726,092400,1021984570,2210,2220,2220,2210,11099
|
|
20230726,092300,997355040,2220,2220,2220,2210,2579
|
|
20230726,092200,991643460,2220,2220,2220,2205,20649
|
|
20230726,092100,946030560,2205,2210,2220,2205,15647
|
|
20230726,092000,911459495,2210,2220,2225,2210,8850
|
|
20230726,091900,891829865,2215,2220,2220,2210,17421
|
|
20230726,091800,853226785,2220,2230,2230,2220,13572
|
|
20230726,091700,823065750,2230,2220,2235,2210,29119
|
|
20230726,091600,758320390,2210,2220,2240,2210,49663
|
|
20230726,091500,648357330,2220,2225,2230,2215,15698
|
|
20230726,091400,613463615,2220,2235,2250,2220,31582
|
|
20230726,091300,543138735,2235,2255,2255,2230,14163
|
|
20230726,091200,511493560,2250,2255,2255,2240,2243
|
|
20230726,091100,506456745,2240,2245,2255,2230,29348
|
|
20230726,091000,440747135,2245,2250,2250,2230,21492
|
|
20230726,090900,392687805,2250,2235,2250,2235,4199
|
|
20230726,090800,383280195,2240,2250,2250,2230,22308
|
|
20230726,090700,333262645,2255,2250,2255,2245,6435
|
|
20230726,090600,318805170,2245,2265,2265,2245,40110
|
|
20230726,090500,228573310,2250,2265,2280,2250,35822
|
|
20230726,090400,147757205,2265,2280,2280,2265,20336
|
|
20230726,090300,101503500,2280,2285,2285,2275,8528
|
|
20230726,090200,82052960,2295,2285,2300,2285,3597
|
|
20230726,090100,73825330,2290,2310,2310,2290,18238
|
|
20230726,090000,31903905,2310,2310,2315,2305,13577
|