644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194100,7220255670,2520,2520,2520,2520,21992
|
|
20230726,194000,7220255670,2520,2520,2520,2520,0
|
|
20230726,193900,7220255670,2520,2520,2520,2520,0
|
|
20230726,193800,7220255670,2520,2520,2520,2520,0
|
|
20230726,193700,7220255670,2520,2520,2520,2520,0
|
|
20230726,193600,7220255670,2520,2520,2520,2520,0
|
|
20230726,193500,7220255670,2520,2520,2520,2520,0
|
|
20230726,193400,7220255670,2520,2520,2520,2520,0
|
|
20230726,193300,7220255670,2520,2520,2520,2520,0
|
|
20230726,193200,7220255670,2520,2520,2520,2520,0
|
|
20230726,193100,7220255670,2520,2520,2520,2520,0
|
|
20230726,193000,7220255670,2520,2520,2520,2520,0
|
|
20230726,192900,7220255670,2520,2520,2520,2520,0
|
|
20230726,192800,7220255670,2520,2520,2520,2520,0
|
|
20230726,192700,7220255670,2520,2520,2520,2520,0
|
|
20230726,192600,7220255670,2520,2520,2520,2520,0
|
|
20230726,192500,7220255670,2520,2520,2520,2520,0
|
|
20230726,192400,7220255670,2520,2520,2520,2520,0
|
|
20230726,192300,7220255670,2520,2520,2520,2520,0
|
|
20230726,192200,7220255670,2520,2520,2520,2520,0
|
|
20230726,192100,7220255670,2520,2520,2520,2520,0
|
|
20230726,192000,7220255670,2520,2520,2520,2520,0
|
|
20230726,191900,7220255670,2520,2520,2520,2520,0
|
|
20230726,191800,7220255670,2520,2520,2520,2520,0
|
|
20230726,191700,7220255670,2520,2520,2520,2520,0
|
|
20230726,191600,7220255670,2520,2520,2520,2520,0
|
|
20230726,191500,7220255670,2520,2520,2520,2520,0
|
|
20230726,191400,7220255670,2520,2520,2520,2520,0
|
|
20230726,191300,7220255670,2520,2520,2520,2520,0
|
|
20230726,191200,7220255670,2520,2520,2520,2520,0
|
|
20230726,191100,7220255670,2520,2520,2520,2520,21992
|
|
20230726,191000,7220255670,2520,2520,2520,2520,0
|
|
20230726,190900,7220255670,2520,2520,2520,2520,0
|
|
20230726,190800,7220255670,2520,2520,2520,2520,0
|
|
20230726,190700,7220255670,2520,2520,2520,2520,0
|
|
20230726,190600,7220255670,2520,2520,2520,2520,0
|
|
20230726,190500,7220255670,2520,2520,2520,2520,0
|
|
20230726,190400,7220255670,2520,2520,2520,2520,0
|
|
20230726,190300,7220255670,2520,2520,2520,2520,0
|
|
20230726,190200,7220255670,2520,2520,2520,2520,0
|
|
20230726,190100,7220255670,2520,2520,2520,2520,0
|
|
20230726,190000,7220255670,2520,2520,2520,2520,0
|
|
20230726,185900,7220255670,2520,2520,2520,2520,0
|
|
20230726,185800,7220255670,2520,2520,2520,2520,0
|
|
20230726,185700,7220255670,2520,2520,2520,2520,0
|
|
20230726,185600,7220255670,2520,2520,2520,2520,0
|
|
20230726,185500,7220255670,2520,2520,2520,2520,0
|
|
20230726,185400,7220255670,2520,2520,2520,2520,0
|
|
20230726,185300,7220255670,2520,2520,2520,2520,0
|
|
20230726,185200,7220255670,2520,2520,2520,2520,0
|
|
20230726,185100,7220255670,2520,2520,2520,2520,0
|
|
20230726,185000,7220255670,2520,2520,2520,2520,0
|
|
20230726,184900,7220255670,2520,2520,2520,2520,0
|
|
20230726,184800,7220255670,2520,2520,2520,2520,0
|
|
20230726,184700,7220255670,2520,2520,2520,2520,0
|
|
20230726,184600,7220255670,2520,2520,2520,2520,0
|
|
20230726,184500,7220255670,2520,2520,2520,2520,0
|
|
20230726,184400,7220255670,2520,2520,2520,2520,0
|
|
20230726,184300,7220255670,2520,2520,2520,2520,0
|
|
20230726,184200,7220255670,2520,2520,2520,2520,0
|
|
20230726,184100,7220255670,2520,2520,2520,2520,21992
|
|
20230726,184000,7220255670,2520,2520,2520,2520,0
|
|
20230726,183900,7220255670,2520,2520,2520,2520,0
|
|
20230726,183800,7220255670,2520,2520,2520,2520,0
|
|
20230726,183700,7220255670,2520,2520,2520,2520,0
|
|
20230726,183600,7220255670,2520,2520,2520,2520,0
|
|
20230726,183500,7220255670,2520,2520,2520,2520,0
|
|
20230726,183400,7220255670,2520,2520,2520,2520,0
|
|
20230726,183300,7220255670,2520,2520,2520,2520,0
|
|
20230726,183200,7220255670,2520,2520,2520,2520,0
|
|
20230726,183100,7220255670,2520,2520,2520,2520,0
|
|
20230726,183000,7220255670,2520,2520,2520,2520,0
|
|
20230726,182900,7220255670,2520,2520,2520,2520,0
|
|
20230726,182800,7220255670,2520,2520,2520,2520,0
|
|
20230726,182700,7220255670,2520,2520,2520,2520,0
|
|
20230726,182600,7220255670,2520,2520,2520,2520,0
|
|
20230726,182500,7220255670,2520,2520,2520,2520,0
|
|
20230726,182400,7220255670,2520,2520,2520,2520,0
|
|
20230726,182300,7220255670,2520,2520,2520,2520,0
|
|
20230726,182200,7220255670,2520,2520,2520,2520,0
|
|
20230726,182100,7220255670,2520,2520,2520,2520,0
|
|
20230726,182000,7220255670,2520,2520,2520,2520,0
|
|
20230726,181900,7220255670,2520,2520,2520,2520,0
|
|
20230726,181800,7220255670,2520,2520,2520,2520,0
|
|
20230726,181700,7220255670,2520,2520,2520,2520,0
|
|
20230726,181600,7220255670,2520,2520,2520,2520,0
|
|
20230726,181500,7220255670,2520,2520,2520,2520,0
|
|
20230726,181400,7220255670,2520,2520,2520,2520,0
|
|
20230726,181300,7220255670,2520,2520,2520,2520,0
|
|
20230726,181200,7220255670,2520,2520,2520,2520,0
|
|
20230726,181100,7220255670,2520,2520,2520,2520,21992
|
|
20230726,181000,7220255670,2520,2520,2520,2520,0
|
|
20230726,180900,7220255670,2520,2520,2520,2520,0
|
|
20230726,180800,7220255670,2520,2520,2520,2520,0
|
|
20230726,180700,7220255670,2520,2520,2520,2520,0
|
|
20230726,180600,7220255670,2520,2520,2520,2520,0
|
|
20230726,180500,7220255670,2520,2520,2520,2520,0
|
|
20230726,180400,7220255670,2520,2520,2520,2520,0
|
|
20230726,180300,7220255670,2520,2520,2520,2520,0
|
|
20230726,180200,7220255670,2520,2520,2520,2520,0
|
|
20230726,180100,7220255670,2520,2520,2520,2520,0
|
|
20230726,180000,7220255670,2520,2520,2520,2520,0
|
|
20230726,175900,7220255670,2520,2520,2520,2520,0
|
|
20230726,175800,7220255670,2520,2520,2520,2520,0
|
|
20230726,175700,7220255670,2520,2520,2520,2520,0
|
|
20230726,175600,7220255670,2520,2520,2520,2520,0
|
|
20230726,175500,7220255670,2520,2520,2520,2520,0
|
|
20230726,175400,7220255670,2520,2520,2520,2520,0
|
|
20230726,175300,7220255670,2520,2520,2520,2520,0
|
|
20230726,175200,7220255670,2520,2520,2520,2520,0
|
|
20230726,175100,7220255670,2520,2520,2520,2520,0
|
|
20230726,175000,7220255670,2520,2520,2520,2520,0
|
|
20230726,174900,7220255670,2520,2520,2520,2520,0
|
|
20230726,174800,7220255670,2520,2520,2520,2520,0
|
|
20230726,174700,7220255670,2520,2520,2520,2520,0
|
|
20230726,174600,7220255670,2520,2520,2520,2520,0
|
|
20230726,174500,7220255670,2520,2520,2520,2520,0
|
|
20230726,174400,7220255670,2520,2520,2520,2520,0
|
|
20230726,174300,7220255670,2520,2520,2520,2520,0
|
|
20230726,174200,7220255670,2520,2520,2520,2520,0
|
|
20230726,174100,7220255670,2520,2520,2520,2520,21992
|
|
20230726,174000,7220255670,2520,2520,2520,2520,0
|
|
20230726,173900,7220255670,2520,2520,2520,2520,0
|
|
20230726,173800,7220255670,2520,2520,2520,2520,0
|
|
20230726,173700,7220255670,2520,2520,2520,2520,0
|
|
20230726,173600,7220255670,2520,2520,2520,2520,0
|
|
20230726,173500,7220255670,2520,2520,2520,2520,0
|
|
20230726,173400,7220255670,2520,2520,2520,2520,0
|
|
20230726,173300,7220255670,2520,2520,2520,2520,0
|
|
20230726,173200,7220255670,2520,2520,2520,2520,0
|
|
20230726,173100,7220255670,2520,2520,2520,2520,0
|
|
20230726,173000,7220255670,2520,2520,2520,2520,0
|
|
20230726,172900,7220255670,2520,2520,2520,2520,0
|
|
20230726,172800,7220255670,2520,2520,2520,2520,0
|
|
20230726,172700,7220255670,2520,2520,2520,2520,0
|
|
20230726,172600,7220255670,2520,2520,2520,2520,0
|
|
20230726,172500,7220255670,2520,2520,2520,2520,0
|
|
20230726,172400,7220255670,2520,2520,2520,2520,0
|
|
20230726,172300,7220255670,2520,2520,2520,2520,0
|
|
20230726,172200,7220255670,2520,2520,2520,2520,0
|
|
20230726,172100,7220255670,2520,2520,2520,2520,0
|
|
20230726,172000,7220255670,2520,2520,2520,2520,0
|
|
20230726,171900,7220255670,2520,2520,2520,2520,0
|
|
20230726,171800,7220255670,2520,2520,2520,2520,0
|
|
20230726,171700,7220255670,2520,2520,2520,2520,0
|
|
20230726,171600,7220255670,2520,2520,2520,2520,0
|
|
20230726,171500,7220255670,2520,2520,2520,2520,0
|
|
20230726,171400,7220255670,2520,2520,2520,2520,0
|
|
20230726,171300,7220255670,2520,2520,2520,2520,0
|
|
20230726,171200,7220255670,2520,2520,2520,2520,0
|
|
20230726,171100,7220255670,2520,2520,2520,2520,21992
|
|
20230726,171000,7220255670,2520,2520,2520,2520,0
|
|
20230726,170900,7220255670,2520,2520,2520,2520,0
|
|
20230726,170800,7220255670,2520,2520,2520,2520,0
|
|
20230726,170700,7220255670,2520,2520,2520,2520,0
|
|
20230726,170600,7220255670,2520,2520,2520,2520,0
|
|
20230726,170500,7220255670,2520,2520,2520,2520,0
|
|
20230726,170400,7220255670,2520,2520,2520,2520,0
|
|
20230726,170300,7220255670,2520,2520,2520,2520,0
|
|
20230726,170200,7220255670,2520,2520,2520,2520,0
|
|
20230726,170100,7220255670,2520,2520,2520,2520,0
|
|
20230726,170000,7220255670,2520,2520,2520,2520,0
|
|
20230726,165900,7220255670,2520,2520,2520,2520,0
|
|
20230726,165800,7220255670,2520,2520,2520,2520,0
|
|
20230726,165700,7220255670,2520,2520,2520,2520,0
|
|
20230726,165600,7220255670,2520,2520,2520,2520,0
|
|
20230726,165500,7220255670,2520,2520,2520,2520,0
|
|
20230726,165400,7220255670,2520,2520,2520,2520,0
|
|
20230726,165300,7220255670,2520,2520,2520,2520,0
|
|
20230726,165200,7220255670,2520,2520,2520,2520,0
|
|
20230726,165100,7220255670,2520,2520,2520,2520,0
|
|
20230726,165000,7220255670,2520,2520,2520,2520,0
|
|
20230726,164900,7220255670,2520,2520,2520,2520,0
|
|
20230726,164800,7220255670,2520,2520,2520,2520,0
|
|
20230726,164700,7220255670,2520,2520,2520,2520,0
|
|
20230726,164600,7220255670,2520,2520,2520,2520,0
|
|
20230726,164500,7220255670,2520,2520,2520,2520,0
|
|
20230726,164400,7220255670,2520,2520,2520,2520,0
|
|
20230726,164300,7220255670,2520,2520,2520,2520,0
|
|
20230726,164200,7220255670,2520,2520,2520,2520,0
|
|
20230726,164100,7220255670,2520,2520,2520,2520,21992
|
|
20230726,164000,7220255670,2520,2520,2520,2520,0
|
|
20230726,163900,7220255670,2520,2520,2520,2520,0
|
|
20230726,163800,7220255670,2520,2520,2520,2520,0
|
|
20230726,163700,7220255670,2520,2520,2520,2520,0
|
|
20230726,163600,7220255670,2520,2520,2520,2520,0
|
|
20230726,163500,7220255670,2520,2520,2520,2520,0
|
|
20230726,163400,7220255670,2520,2520,2520,2520,0
|
|
20230726,163300,7220255670,2520,2520,2520,2520,0
|
|
20230726,163200,7220255670,2520,2520,2520,2520,0
|
|
20230726,163100,7220255670,2520,2520,2520,2520,0
|
|
20230726,163000,7220255670,2520,2520,2520,2520,0
|
|
20230726,162900,7220255670,2520,2520,2520,2520,0
|
|
20230726,162800,7220255670,2520,2520,2520,2520,0
|
|
20230726,162700,7220255670,2520,2520,2520,2520,0
|
|
20230726,162600,7220255670,2520,2520,2520,2520,0
|
|
20230726,162500,7220255670,2520,2520,2520,2520,0
|
|
20230726,162400,7220255670,2520,2520,2520,2520,0
|
|
20230726,162300,7220255670,2520,2520,2520,2520,0
|
|
20230726,162200,7220255670,2520,2520,2520,2520,0
|
|
20230726,162100,7220255670,2520,2520,2520,2520,0
|
|
20230726,162000,7220255670,2520,2520,2520,2520,0
|
|
20230726,161900,7220255670,2520,2520,2520,2520,0
|
|
20230726,161800,7220255670,2520,2520,2520,2520,0
|
|
20230726,161700,7220255670,2520,2520,2520,2520,0
|
|
20230726,161600,7220255670,2520,2520,2520,2520,0
|
|
20230726,161500,7220255670,2520,2520,2520,2520,0
|
|
20230726,161400,7220255670,2520,2520,2520,2520,0
|
|
20230726,161300,7220255670,2520,2520,2520,2520,0
|
|
20230726,161200,7220255670,2520,2520,2520,2520,0
|
|
20230726,161100,7220255670,2520,2520,2520,2520,21992
|
|
20230726,161000,7220255670,2520,2520,2520,2520,0
|
|
20230726,160900,7220255670,2520,2520,2520,2520,0
|
|
20230726,160800,7220255670,2520,2520,2520,2520,0
|
|
20230726,160700,7220255670,2520,2520,2520,2520,0
|
|
20230726,160600,7220255670,2520,2520,2520,2520,0
|
|
20230726,160500,7220255670,2520,2520,2520,2520,0
|
|
20230726,160400,7220255670,2520,2520,2520,2520,0
|
|
20230726,160300,7220255670,2520,2520,2520,2520,0
|
|
20230726,160200,7220255670,2520,2520,2520,2520,0
|
|
20230726,160100,7220255670,2520,2520,2520,2520,0
|
|
20230726,160000,7220255670,2520,2520,2520,2520,0
|
|
20230726,155900,7220255670,2520,2520,2520,2520,0
|
|
20230726,155800,7220255670,2520,2520,2520,2520,0
|
|
20230726,155700,7220255670,2520,2520,2520,2520,0
|
|
20230726,155600,7220255670,2520,2520,2520,2520,0
|
|
20230726,155500,7220255670,2520,2520,2520,2520,0
|
|
20230726,155400,7220255670,2520,2520,2520,2520,0
|
|
20230726,155300,7220255670,2520,2520,2520,2520,0
|
|
20230726,155200,7220255670,2520,2520,2520,2520,0
|
|
20230726,155100,7220255670,2520,2520,2520,2520,0
|
|
20230726,155000,7220255670,2520,2520,2520,2520,0
|
|
20230726,154900,7220255670,2520,2520,2520,2520,0
|
|
20230726,154800,7220255670,2520,2520,2520,2520,0
|
|
20230726,154700,7220255670,2520,2520,2520,2520,0
|
|
20230726,154600,7220255670,2520,2520,2520,2520,0
|
|
20230726,154500,7220255670,2520,2520,2520,2520,0
|
|
20230726,154400,7220255670,2520,2520,2520,2520,0
|
|
20230726,154300,7220255670,2520,2520,2520,2520,0
|
|
20230726,154200,7220255670,2520,2520,2520,2520,0
|
|
20230726,154100,7220255670,2520,2520,2520,2520,21992
|
|
20230726,154000,7220255670,2520,2520,2520,2520,0
|
|
20230726,153900,7220255670,2520,2520,2520,2520,0
|
|
20230726,153800,7220255670,2520,2520,2520,2520,0
|
|
20230726,153700,7220255670,2520,2520,2520,2520,0
|
|
20230726,153600,7220255670,2520,2520,2520,2520,0
|
|
20230726,153500,7220255670,2520,2520,2520,2520,0
|
|
20230726,153400,7220255670,2520,2520,2520,2520,0
|
|
20230726,153300,7220255670,2520,2520,2520,2520,0
|
|
20230726,153200,7220255670,2520,2520,2520,2520,0
|
|
20230726,153100,7220255670,2520,2520,2520,2520,0
|
|
20230726,153000,7220255670,2520,2520,2520,2520,21992
|
|
20230726,152900,7164835830,2500,2500,2500,2500,0
|
|
20230726,152800,7164835830,2500,2500,2500,2500,0
|
|
20230726,152700,7164835830,2500,2500,2500,2500,0
|
|
20230726,152600,7164835830,2500,2500,2500,2500,0
|
|
20230726,152500,7164835830,2500,2500,2500,2500,0
|
|
20230726,152400,7164835830,2500,2500,2500,2500,0
|
|
20230726,152300,7164835830,2500,2500,2500,2500,0
|
|
20230726,152200,7164835830,2500,2500,2500,2500,0
|
|
20230726,152100,7164835830,2500,2500,2500,2500,0
|
|
20230726,152000,7164835830,2500,2500,2500,2500,0
|
|
20230726,151900,7164835830,2500,2510,2520,2500,20821
|
|
20230726,151800,7112621695,2515,2515,2515,2510,1042
|
|
20230726,151700,7110002600,2510,2505,2515,2505,11051
|
|
20230726,151600,7082306150,2505,2505,2510,2505,11718
|
|
20230726,151500,7052945810,2505,2505,2510,2505,8646
|
|
20230726,151400,7031286315,2505,2510,2510,2505,4980
|
|
20230726,151300,7018808505,2505,2510,2510,2505,4256
|
|
20230726,151200,7008141055,2510,2505,2510,2505,9081
|
|
20230726,151100,6985361950,2505,2505,2510,2505,10474
|
|
20230726,151000,6959095445,2510,2510,2510,2505,3432
|
|
20230726,150900,6950484820,2510,2510,2510,2505,7603
|
|
20230726,150800,6931428790,2510,2515,2520,2505,2444
|
|
20230726,150700,6925297065,2510,2510,2515,2505,3425
|
|
20230726,150600,6916710505,2505,2510,2515,2505,11640
|
|
20230726,150500,6887536800,2510,2510,2515,2505,6984
|
|
20230726,150400,6870014725,2510,2510,2515,2510,7249
|
|
20230726,150300,6851818955,2515,2515,2515,2510,3990
|
|
20230726,150200,6841802770,2515,2520,2520,2510,3506
|
|
20230726,150100,6832987615,2520,2515,2525,2515,6591
|
|
20230726,150000,6816385265,2515,2510,2520,2505,10833
|
|
20230726,145900,6789176025,2515,2515,2515,2510,2089
|
|
20230726,145800,6783922690,2515,2515,2520,2510,3318
|
|
20230726,145700,6775579930,2515,2510,2520,2510,4842
|
|
20230726,145600,6763422615,2515,2515,2520,2510,6078
|
|
20230726,145500,6748152680,2515,2520,2520,2510,3021
|
|
20230726,145400,6740559285,2520,2505,2520,2505,3912
|
|
20230726,145300,6730732800,2510,2510,2510,2510,5407
|
|
20230726,145200,6717161230,2510,2510,2515,2510,5277
|
|
20230726,145100,6703905395,2510,2510,2510,2510,3348
|
|
20230726,145000,6695501915,2510,2510,2510,2505,13272
|
|
20230726,144900,6662198665,2510,2510,2515,2510,3446
|
|
20230726,144800,6653542645,2515,2515,2515,2515,7827
|
|
20230726,144700,6633857740,2515,2515,2515,2515,4499
|
|
20230726,144600,6622542755,2515,2520,2520,2515,2928
|
|
20230726,144500,6615178820,2520,2515,2520,2510,5554
|
|
20230726,144400,6601226665,2510,2510,2515,2510,6140
|
|
20230726,144300,6585815260,2510,2515,2515,2510,5477
|
|
20230726,144200,6572067975,2515,2510,2515,2505,3533
|
|
20230726,144100,6563197965,2515,2515,2515,2510,3825
|
|
20230726,144000,6553588090,2515,2515,2515,2510,9835
|
|
20230726,143900,6528868545,2510,2510,2515,2505,6549
|
|
20230726,143800,6512443195,2515,2515,2515,2510,2119
|
|
20230726,143700,6507124175,2515,2515,2520,2510,4203
|
|
20230726,143600,6496563610,2510,2515,2515,2510,5766
|
|
20230726,143500,6482086735,2510,2515,2515,2510,3674
|
|
20230726,143400,6472862405,2510,2510,2510,2510,3395
|
|
20230726,143300,6464340955,2505,2510,2510,2505,5676
|
|
20230726,143200,6450106550,2510,2510,2520,2505,4990
|
|
20230726,143100,6437573985,2510,2510,2515,2510,6539
|
|
20230726,143000,6421158975,2510,2515,2520,2510,4778
|
|
20230726,142900,6409147560,2515,2515,2515,2510,6205
|
|
20230726,142800,6393566020,2525,2520,2530,2515,4245
|
|
20230726,142700,6382862550,2530,2510,2530,2510,7524
|
|
20230726,142600,6363917230,2515,2515,2515,2505,6678
|
|
20230726,142500,6347146110,2520,2505,2520,2505,3825
|
|
20230726,142400,6337546325,2515,2510,2515,2505,2501
|
|
20230726,142300,6331263705,2515,2515,2515,2510,2464
|
|
20230726,142200,6325079045,2510,2520,2520,2505,12819
|
|
20230726,142100,6292911705,2520,2515,2520,2515,2893
|
|
20230726,142000,6285635715,2520,2520,2520,2515,4205
|
|
20230726,141900,6275051180,2520,2530,2530,2515,1182
|
|
20230726,141800,6272073295,2520,2515,2525,2515,1078
|
|
20230726,141700,6269356685,2520,2520,2525,2510,5306
|
|
20230726,141600,6256009545,2515,2510,2520,2510,10522
|
|
20230726,141500,6229523155,2510,2510,2515,2510,8189
|
|
20230726,141400,6208961820,2515,2515,2515,2515,3589
|
|
20230726,141300,6199935485,2515,2515,2515,2515,2082
|
|
20230726,141200,6194699255,2515,2510,2520,2510,4893
|
|
20230726,141100,6182413305,2510,2510,2515,2510,2892
|
|
20230726,141000,6175153955,2515,2520,2520,2515,6625
|
|
20230726,140900,6158471200,2520,2515,2520,2515,2202
|
|
20230726,140800,6152933125,2515,2515,2515,2515,223
|
|
20230726,140700,6152372280,2515,2510,2515,2510,5523
|
|
20230726,140600,6138482985,2515,2515,2520,2510,5894
|
|
20230726,140500,6123666950,2520,2520,2520,2515,302
|
|
20230726,140400,6122906880,2520,2520,2520,2515,2408
|
|
20230726,140300,6116840885,2520,2520,2520,2515,4264
|
|
20230726,140200,6106101085,2515,2520,2520,2515,3650
|
|
20230726,140100,6096904460,2520,2510,2520,2510,6733
|
|
20230726,140000,6079974300,2510,2510,2515,2510,1956
|
|
20230726,135900,6075064230,2510,2515,2515,2510,7208
|
|
20230726,135800,6056966870,2515,2515,2515,2510,2023
|
|
20230726,135700,6051883960,2515,2520,2520,2515,3357
|
|
20230726,135600,6043439990,2515,2510,2520,2510,4779
|
|
20230726,135500,6031430405,2510,2515,2515,2510,6188
|
|
20230726,135400,6015893905,2510,2510,2515,2505,13409
|
|
20230726,135300,5982268230,2510,2510,2515,2510,4291
|
|
20230726,135200,5971492790,2510,2515,2515,2510,10180
|
|
20230726,135100,5945937770,2515,2510,2515,2510,2209
|
|
20230726,135000,5940392195,2515,2510,2515,2510,2226
|
|
20230726,134900,5934798445,2510,2515,2515,2510,8645
|
|
20230726,134800,5913063380,2515,2515,2520,2510,1711
|
|
20230726,134700,5908761320,2515,2515,2520,2510,9281
|
|
20230726,134600,5885429170,2515,2510,2515,2505,5797
|
|
20230726,134500,5870867895,2510,2510,2510,2505,15316
|
|
20230726,134400,5832444105,2510,2505,2510,2505,3811
|
|
20230726,134300,5822896415,2505,2510,2510,2505,3489
|
|
20230726,134200,5814143425,2510,2510,2515,2505,6881
|
|
20230726,134100,5796875600,2510,2515,2515,2510,8519
|
|
20230726,134000,5775489900,2515,2515,2520,2515,9062
|
|
20230726,133900,5752698530,2515,2515,2515,2515,3646
|
|
20230726,133800,5743528840,2515,2510,2515,2510,2804
|
|
20230726,133700,5736480470,2510,2510,2515,2510,1802
|
|
20230726,133600,5731956630,2515,2515,2520,2510,3843
|
|
20230726,133500,5722298710,2510,2510,2510,2510,1939
|
|
20230726,133400,5717431820,2510,2515,2515,2505,1277
|
|
20230726,133300,5714225900,2515,2505,2515,2505,3938
|
|
20230726,133200,5704351775,2505,2510,2510,2505,3703
|
|
20230726,133100,5695060195,2505,2505,2510,2505,4073
|
|
20230726,133000,5684848590,2510,2505,2510,2505,3542
|
|
20230726,132900,5675975615,2505,2505,2510,2505,4652
|
|
20230726,132800,5664316995,2510,2505,2510,2505,2594
|
|
20230726,132700,5657817510,2510,2510,2510,2505,4466
|
|
20230726,132600,5646629790,2505,2505,2510,2505,2649
|
|
20230726,132500,5639992075,2510,2510,2510,2505,2174
|
|
20230726,132400,5634540645,2510,2510,2515,2505,19529
|
|
20230726,132300,5585537170,2510,2510,2510,2505,4462
|
|
20230726,132200,5574348795,2515,2515,2515,2510,900
|
|
20230726,132100,5572089415,2510,2515,2515,2505,8720
|
|
20230726,132000,5550208830,2515,2510,2515,2510,1579
|
|
20230726,131900,5546239980,2510,2510,2515,2510,4531
|
|
20230726,131800,5534862140,2510,2515,2515,2510,6522
|
|
20230726,131700,5518476830,2515,2515,2515,2510,1604
|
|
20230726,131600,5514450190,2515,2505,2515,2505,12048
|
|
20230726,131500,5484249120,2510,2510,2510,2505,2932
|
|
20230726,131400,5476899980,2510,2505,2510,2505,6472
|
|
20230726,131300,5460656355,2505,2505,2510,2505,3196
|
|
20230726,131200,5452650225,2505,2505,2510,2505,2591
|
|
20230726,131100,5446154985,2505,2510,2510,2500,4046
|
|
20230726,131000,5436025900,2500,2500,2505,2500,13179
|
|
20230726,130900,5403062605,2500,2500,2505,2500,7202
|
|
20230726,130800,5385053110,2500,2500,2505,2500,6056
|
|
20230726,130700,5369909425,2505,2500,2505,2500,1336
|
|
20230726,130600,5366566730,2500,2510,2510,2500,17162
|
|
20230726,130500,5323579580,2505,2495,2510,2495,9363
|
|
20230726,130400,5300151975,2495,2500,2505,2495,8229
|
|
20230726,130300,5279581345,2510,2510,2510,2500,4665
|
|
20230726,130200,5267901025,2505,2500,2505,2500,4131
|
|
20230726,130100,5257556110,2500,2500,2505,2500,15099
|
|
20230726,130000,5219806345,2505,2505,2505,2500,12517
|
|
20230726,125900,5188509960,2505,2510,2510,2500,66798
|
|
20230726,125800,5021440050,2505,2510,2510,2505,2880
|
|
20230726,125700,5014224270,2510,2505,2510,2505,2269
|
|
20230726,125600,5008540265,2505,2510,2510,2505,2666
|
|
20230726,125500,5001860440,2510,2510,2510,2505,3213
|
|
20230726,125400,4993811785,2505,2505,2510,2505,1406
|
|
20230726,125300,4990289660,2505,2505,2505,2500,12321
|
|
20230726,125200,4959429280,2505,2510,2510,2505,5589
|
|
20230726,125100,4945405025,2510,2510,2510,2505,9190
|
|
20230726,125000,4922368005,2510,2510,2515,2510,8428
|
|
20230726,124900,4901213425,2510,2510,2515,2510,2011
|
|
20230726,124800,4896164315,2510,2510,2515,2510,2710
|
|
20230726,124700,4889360650,2510,2500,2515,2500,9870
|
|
20230726,124600,4864609620,2505,2515,2515,2500,37448
|
|
20230726,124500,4770751140,2515,2510,2515,2510,4266
|
|
20230726,124400,4760040350,2515,2510,2515,2510,4887
|
|
20230726,124300,4747773680,2515,2515,2515,2510,4174
|
|
20230726,124200,4737291265,2510,2510,2515,2510,1877
|
|
20230726,124100,4732577955,2515,2515,2515,2510,2965
|
|
20230726,124000,4725133800,2515,2515,2520,2515,7201
|
|
20230726,123900,4707021265,2515,2515,2520,2515,6147
|
|
20230726,123800,4691561455,2515,2520,2520,2515,2171
|
|
20230726,123700,4686101255,2515,2520,2520,2515,1776
|
|
20230726,123600,4681632975,2515,2520,2520,2515,4877
|
|
20230726,123500,4669353215,2515,2510,2515,2510,8078
|
|
20230726,123400,4649052270,2515,2510,2515,2510,1863
|
|
20230726,123300,4644371890,2510,2510,2515,2510,2570
|
|
20230726,123200,4637919905,2510,2515,2515,2510,13952
|
|
20230726,123100,4602848540,2515,2515,2520,2515,1556
|
|
20230726,123000,4598930810,2515,2515,2520,2515,4676
|
|
20230726,122900,4587169670,2515,2525,2525,2515,12958
|
|
20230726,122800,4554515190,2520,2525,2525,2520,2909
|
|
20230726,122700,4547184310,2520,2520,2530,2515,32322
|
|
20230726,122600,4465726480,2520,2530,2530,2515,39890
|
|
20230726,122500,4365122385,2530,2530,2530,2525,13071
|
|
20230726,122400,4332080710,2535,2535,2535,2530,1074
|
|
20230726,122300,4329363340,2535,2535,2535,2530,6557
|
|
20230726,122200,4312773125,2530,2535,2535,2530,2105
|
|
20230726,122100,4307447400,2530,2535,2540,2530,5910
|
|
20230726,122000,4292466245,2535,2540,2540,2535,6231
|
|
20230726,121900,4276670525,2540,2535,2540,2535,2336
|
|
20230726,121800,4270748650,2535,2535,2540,2535,2659
|
|
20230726,121700,4264007880,2535,2535,2540,2535,2281
|
|
20230726,121600,4258225530,2535,2535,2535,2535,1093
|
|
20230726,121500,4255454775,2535,2540,2545,2535,13362
|
|
20230726,121400,4221516955,2540,2540,2545,2540,1635
|
|
20230726,121300,4217364030,2540,2545,2545,2540,1725
|
|
20230726,121200,4212980825,2545,2540,2545,2540,2362
|
|
20230726,121100,4206978600,2545,2540,2545,2540,1010
|
|
20230726,121000,4204413065,2540,2545,2545,2540,2003
|
|
20230726,120900,4199324445,2545,2540,2550,2540,1294
|
|
20230726,120800,4196037340,2550,2550,2550,2545,13437
|
|
20230726,120700,4161791985,2545,2540,2545,2540,5767
|
|
20230726,120600,4147122565,2540,2540,2540,2540,385
|
|
20230726,120500,4146144665,2540,2545,2545,2540,1739
|
|
20230726,120400,4141727370,2545,2545,2545,2540,741
|
|
20230726,120300,4139843920,2540,2540,2545,2540,3426
|
|
20230726,120200,4131135890,2540,2540,2545,2540,2680
|
|
20230726,120100,4124325790,2545,2540,2545,2540,1906
|
|
20230726,120000,4119478800,2545,2545,2545,2540,1566
|
|
20230726,115900,4115499540,2540,2540,2540,2540,6540
|
|
20230726,115800,4098887940,2540,2540,2545,2540,2605
|
|
20230726,115700,4092270040,2540,2540,2545,2540,4822
|
|
20230726,115600,4080021910,2540,2545,2545,2540,1492
|
|
20230726,115500,4076229480,2540,2545,2550,2540,9798
|
|
20230726,115400,4051293480,2545,2545,2550,2545,1825
|
|
20230726,115300,4046648840,2545,2545,2545,2545,932
|
|
20230726,115200,4044276900,2550,2550,2550,2545,5492
|
|
20230726,115100,4030273925,2550,2555,2555,2550,1811
|
|
20230726,115000,4025653520,2555,2555,2560,2550,2515
|
|
20230726,114900,4019228705,2555,2555,2560,2555,2606
|
|
20230726,114800,4012570210,2555,2555,2560,2555,2488
|
|
20230726,114700,4006213320,2555,2555,2560,2555,2627
|
|
20230726,114600,3999494690,2555,2555,2560,2555,2806
|
|
20230726,114500,3992319585,2555,2565,2565,2555,2616
|
|
20230726,114400,3985631495,2565,2560,2565,2555,2789
|
|
20230726,114300,3978495595,2560,2560,2565,2555,4871
|
|
20230726,114200,3966026005,2560,2555,2565,2550,12902
|
|
20230726,114100,3933001720,2555,2550,2555,2550,939
|
|
20230726,114000,3930607255,2550,2555,2560,2550,2982
|
|
20230726,113900,3922988685,2545,2550,2555,2545,7936
|
|
20230726,113800,3902757840,2545,2550,2550,2545,4115
|
|
20230726,113700,3892265625,2545,2545,2550,2545,3409
|
|
20230726,113600,3883579130,2550,2555,2555,2550,2728
|
|
20230726,113500,3876618345,2555,2555,2555,2550,2287
|
|
20230726,113400,3870775780,2555,2545,2555,2545,12124
|
|
20230726,113300,3839872955,2545,2545,2545,2540,2388
|
|
20230726,113200,3833799080,2540,2545,2545,2540,3353
|
|
20230726,113100,3825276375,2545,2545,2550,2540,4682
|
|
20230726,113000,3813360325,2545,2545,2550,2545,2959
|
|
20230726,112900,3805829650,2545,2545,2545,2540,6418
|
|
20230726,112800,3789504495,2540,2545,2545,2540,5429
|
|
20230726,112700,3775691030,2545,2550,2550,2540,12662
|
|
20230726,112600,3743481675,2550,2550,2555,2545,4038
|
|
20230726,112500,3733185325,2550,2555,2555,2550,5264
|
|
20230726,112400,3719748770,2550,2550,2555,2550,2171
|
|
20230726,112300,3714211220,2555,2550,2555,2550,811
|
|
20230726,112200,3712143035,2550,2555,2555,2550,2306
|
|
20230726,112100,3706261540,2555,2550,2555,2550,2307
|
|
20230726,112000,3700377165,2555,2560,2560,2550,12179
|
|
20230726,111900,3669309570,2555,2555,2555,2555,2219
|
|
20230726,111800,3663640025,2555,2555,2560,2555,9495
|
|
20230726,111700,3639372920,2550,2555,2560,2550,2334
|
|
20230726,111600,3633411945,2555,2560,2560,2555,2837
|
|
20230726,111500,3626163050,2560,2550,2560,2550,11033
|
|
20230726,111400,3597987445,2550,2555,2555,2550,7250
|
|
20230726,111300,3579492155,2555,2555,2555,2550,1338
|
|
20230726,111200,3576077425,2550,2550,2555,2550,3538
|
|
20230726,111100,3567047965,2550,2550,2555,2550,1954
|
|
20230726,111000,3562062945,2555,2555,2555,2550,2038
|
|
20230726,110900,3556864505,2555,2555,2555,2550,2848
|
|
20230726,110800,3549592065,2550,2555,2555,2550,5513
|
|
20230726,110700,3535525405,2565,2560,2565,2555,4066
|
|
20230726,110600,3525126440,2560,2560,2565,2560,5443
|
|
20230726,110500,3511180250,2560,2550,2560,2550,5375
|
|
20230726,110400,3497429315,2550,2560,2560,2545,960
|
|
20230726,110300,3494981360,2560,2555,2565,2540,11011
|
|
20230726,110200,3466906630,2550,2550,2555,2545,4326
|
|
20230726,110100,3455882275,2555,2555,2555,2545,10990
|
|
20230726,110000,3427870115,2550,2555,2555,2550,11350
|
|
20230726,105900,3398876505,2555,2555,2555,2550,1689
|
|
20230726,105800,3394563805,2555,2555,2560,2550,6558
|
|
20230726,105700,3377824475,2555,2560,2560,2555,2887
|
|
20230726,105600,3370447940,2555,2565,2565,2555,4849
|
|
20230726,105500,3358037640,2565,2555,2565,2555,10369
|
|
20230726,105400,3331531375,2550,2550,2555,2545,5656
|
|
20230726,105300,3317123545,2545,2545,2545,2540,7258
|
|
20230726,105200,3298671560,2550,2550,2555,2550,7569
|
|
20230726,105100,3279369965,2550,2545,2550,2545,21079
|
|
20230726,105000,3225714320,2540,2525,2545,2520,32428
|
|
20230726,104900,3143488265,2525,2520,2525,2520,3943
|
|
20230726,104800,3133544400,2525,2525,2525,2520,8242
|
|
20230726,104700,3112774480,2525,2525,2530,2525,3555
|
|
20230726,104600,3103797855,2525,2530,2535,2525,6598
|
|
20230726,104500,3087125650,2530,2525,2535,2525,1248
|
|
20230726,104400,3083968755,2525,2530,2535,2525,13100
|
|
20230726,104300,3050827830,2530,2530,2535,2525,23773
|
|
20230726,104200,2990749905,2530,2535,2535,2530,8445
|
|
20230726,104100,2969358880,2535,2535,2540,2535,15345
|
|
20230726,104000,2930412770,2535,2535,2540,2535,7352
|
|
20230726,103900,2911769375,2535,2540,2540,2535,19558
|
|
20230726,103800,2862104870,2540,2545,2550,2540,15385
|
|
20230726,103700,2822944390,2550,2545,2550,2545,2605
|
|
20230726,103600,2816314635,2545,2545,2550,2545,1969
|
|
20230726,103500,2811303520,2545,2545,2550,2545,4880
|
|
20230726,103400,2798876250,2550,2545,2550,2545,2701
|
|
20230726,103300,2792002140,2545,2545,2545,2545,6826
|
|
20230726,103200,2774629970,2550,2550,2550,2545,753
|
|
20230726,103100,2772710865,2550,2550,2555,2550,4533
|
|
20230726,103000,2761151700,2550,2555,2555,2550,9266
|
|
20230726,102900,2737520610,2550,2555,2555,2550,3529
|
|
20230726,102800,2728518830,2555,2550,2555,2550,2560
|
|
20230726,102700,2721990530,2550,2550,2555,2545,4255
|
|
20230726,102600,2711143280,2550,2555,2560,2550,16184
|
|
20230726,102500,2669807905,2560,2560,2560,2555,14156
|
|
20230726,102400,2633635345,2560,2560,2560,2555,3930
|
|
20230726,102300,2623587520,2560,2560,2560,2555,2900
|
|
20230726,102200,2616172335,2560,2565,2565,2560,6736
|
|
20230726,102100,2598927025,2565,2565,2565,2560,1744
|
|
20230726,102000,2594458505,2565,2565,2565,2565,3948
|
|
20230726,101900,2584331885,2565,2570,2570,2565,2381
|
|
20230726,101800,2578223075,2570,2570,2575,2570,1357
|
|
20230726,101700,2574735325,2570,2565,2570,2565,2826
|
|
20230726,101600,2567477010,2565,2570,2570,2565,1424
|
|
20230726,101500,2563822835,2570,2565,2570,2565,3059
|
|
20230726,101400,2555966050,2565,2555,2570,2555,3027
|
|
20230726,101300,2548198205,2555,2555,2565,2555,7347
|
|
20230726,101200,2529396890,2550,2545,2555,2540,6499
|
|
20230726,101100,2512834070,2540,2540,2540,2535,2487
|
|
20230726,101000,2506517805,2545,2545,2545,2540,6146
|
|
20230726,100900,2490902670,2545,2545,2545,2540,2430
|
|
20230726,100800,2484729525,2545,2550,2550,2540,3140
|
|
20230726,100700,2476741935,2540,2545,2550,2540,6864
|
|
20230726,100600,2459289280,2540,2540,2550,2540,19660
|
|
20230726,100500,2409279530,2540,2545,2545,2540,5643
|
|
20230726,100400,2394922695,2545,2545,2545,2540,7658
|
|
20230726,100300,2375446870,2540,2540,2540,2535,5955
|
|
20230726,100200,2360332185,2540,2545,2550,2535,19135
|
|
20230726,100100,2311681105,2545,2555,2555,2545,28507
|
|
20230726,100000,2238979125,2550,2555,2555,2550,7530
|
|
20230726,095900,2219759545,2555,2555,2555,2550,4580
|
|
20230726,095800,2208076370,2550,2560,2560,2550,30507
|
|
20230726,095700,2130191145,2560,2560,2560,2555,14419
|
|
20230726,095600,2093341205,2555,2565,2565,2555,9192
|
|
20230726,095500,2069828705,2565,2560,2565,2560,3361
|
|
20230726,095400,2061223060,2560,2560,2565,2560,3638
|
|
20230726,095300,2051907445,2565,2560,2565,2560,7148
|
|
20230726,095200,2033598060,2560,2565,2570,2560,24884
|
|
20230726,095100,1969819840,2565,2575,2575,2565,22063
|
|
20230726,095000,1913115595,2575,2575,2575,2575,13809
|
|
20230726,094900,1877557420,2575,2585,2590,2575,8401
|
|
20230726,094800,1855894410,2585,2585,2585,2580,2225
|
|
20230726,094700,1850150175,2585,2580,2590,2580,1707
|
|
20230726,094600,1845744545,2580,2580,2585,2580,6305
|
|
20230726,094500,1829458615,2585,2585,2585,2580,7442
|
|
20230726,094400,1810245420,2590,2585,2590,2575,2778
|
|
20230726,094300,1803073185,2585,2580,2585,2575,7792
|
|
20230726,094200,1782979440,2580,2580,2585,2575,3089
|
|
20230726,094100,1775017930,2580,2580,2580,2575,11186
|
|
20230726,094000,1746183505,2575,2580,2580,2575,5087
|
|
20230726,093900,1733078975,2575,2580,2590,2570,7372
|
|
20230726,093800,1714095725,2590,2585,2595,2575,13461
|
|
20230726,093700,1679376280,2580,2590,2595,2580,9571
|
|
20230726,093600,1654602630,2585,2585,2590,2580,5301
|
|
20230726,093500,1640895790,2580,2575,2585,2570,5165
|
|
20230726,093400,1627593070,2575,2580,2585,2570,14576
|
|
20230726,093300,1590043930,2580,2590,2590,2575,7837
|
|
20230726,093200,1569818290,2590,2580,2590,2575,15677
|
|
20230726,093100,1529392690,2580,2585,2585,2575,2693
|
|
20230726,093000,1522442640,2590,2590,2595,2585,8815
|
|
20230726,092900,1499616920,2590,2590,2595,2590,1520
|
|
20230726,092800,1495680105,2590,2585,2595,2585,8371
|
|
20230726,092700,1474001510,2585,2595,2600,2585,9234
|
|
20230726,092600,1450087040,2595,2575,2595,2565,17274
|
|
20230726,092500,1405628050,2575,2570,2580,2570,3337
|
|
20230726,092400,1397040410,2570,2590,2590,2565,19924
|
|
20230726,092300,1345706575,2590,2585,2595,2580,8090
|
|
20230726,092200,1324791055,2585,2580,2590,2575,24760
|
|
20230726,092100,1260810010,2580,2580,2590,2575,11386
|
|
20230726,092000,1231423475,2575,2600,2610,2575,41960
|
|
20230726,091900,1122758125,2610,2595,2610,2595,14793
|
|
20230726,091800,1084237625,2600,2600,2610,2590,11950
|
|
20230726,091700,1053208395,2600,2595,2610,2595,10283
|
|
20230726,091600,1026502355,2595,2610,2610,2595,33773
|
|
20230726,091500,938612790,2610,2620,2620,2610,23514
|
|
20230726,091400,877161005,2620,2635,2635,2620,7853
|
|
20230726,091300,856552185,2625,2665,2665,2625,20425
|
|
20230726,091200,802699490,2650,2650,2665,2640,15772
|
|
20230726,091100,760833865,2650,2645,2650,2635,20479
|
|
20230726,091000,706800480,2645,2645,2650,2635,11410
|
|
20230726,090900,676667585,2640,2640,2650,2640,20091
|
|
20230726,090800,623576625,2640,2645,2650,2640,17699
|
|
20230726,090700,576824685,2645,2655,2660,2645,29943
|
|
20230726,090600,497406500,2660,2670,2670,2655,21294
|
|
20230726,090500,440775785,2670,2675,2680,2660,16203
|
|
20230726,090400,397528170,2675,2665,2675,2660,10829
|
|
20230726,090300,368600705,2665,2680,2690,2660,27507
|
|
20230726,090200,295064120,2690,2695,2695,2680,29239
|
|
20230726,090100,216412635,2695,2665,2695,2660,69068
|
|
20230726,090000,32108500,2685,2650,2685,2645,12108
|