631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,192800,2028835135,2880,2880,2880,2880,7595
|
|
20230726,192700,2028835135,2880,2880,2880,2880,0
|
|
20230726,192600,2028835135,2880,2880,2880,2880,0
|
|
20230726,192500,2028835135,2880,2880,2880,2880,0
|
|
20230726,192400,2028835135,2880,2880,2880,2880,0
|
|
20230726,192300,2028835135,2880,2880,2880,2880,0
|
|
20230726,192200,2028835135,2880,2880,2880,2880,0
|
|
20230726,192100,2028835135,2880,2880,2880,2880,0
|
|
20230726,192000,2028835135,2880,2880,2880,2880,0
|
|
20230726,191900,2028835135,2880,2880,2880,2880,0
|
|
20230726,191800,2028835135,2880,2880,2880,2880,0
|
|
20230726,191700,2028835135,2880,2880,2880,2880,0
|
|
20230726,191600,2028835135,2880,2880,2880,2880,0
|
|
20230726,191500,2028835135,2880,2880,2880,2880,0
|
|
20230726,191400,2028835135,2880,2880,2880,2880,0
|
|
20230726,191300,2028835135,2880,2880,2880,2880,0
|
|
20230726,191200,2028835135,2880,2880,2880,2880,0
|
|
20230726,191100,2028835135,2880,2880,2880,2880,0
|
|
20230726,191000,2028835135,2880,2880,2880,2880,0
|
|
20230726,190900,2028835135,2880,2880,2880,2880,0
|
|
20230726,190800,2028835135,2880,2880,2880,2880,0
|
|
20230726,190700,2028835135,2880,2880,2880,2880,0
|
|
20230726,190600,2028835135,2880,2880,2880,2880,0
|
|
20230726,190500,2028835135,2880,2880,2880,2880,0
|
|
20230726,190400,2028835135,2880,2880,2880,2880,0
|
|
20230726,190300,2028835135,2880,2880,2880,2880,0
|
|
20230726,190200,2028835135,2880,2880,2880,2880,0
|
|
20230726,190100,2028835135,2880,2880,2880,2880,0
|
|
20230726,190000,2028835135,2880,2880,2880,2880,0
|
|
20230726,185900,2028835135,2880,2880,2880,2880,0
|
|
20230726,185800,2028835135,2880,2880,2880,2880,7595
|
|
20230726,185700,2028835135,2880,2880,2880,2880,0
|
|
20230726,185600,2028835135,2880,2880,2880,2880,0
|
|
20230726,185500,2028835135,2880,2880,2880,2880,0
|
|
20230726,185400,2028835135,2880,2880,2880,2880,0
|
|
20230726,185300,2028835135,2880,2880,2880,2880,0
|
|
20230726,185200,2028835135,2880,2880,2880,2880,0
|
|
20230726,185100,2028835135,2880,2880,2880,2880,0
|
|
20230726,185000,2028835135,2880,2880,2880,2880,0
|
|
20230726,184900,2028835135,2880,2880,2880,2880,0
|
|
20230726,184800,2028835135,2880,2880,2880,2880,0
|
|
20230726,184700,2028835135,2880,2880,2880,2880,0
|
|
20230726,184600,2028835135,2880,2880,2880,2880,0
|
|
20230726,184500,2028835135,2880,2880,2880,2880,0
|
|
20230726,184400,2028835135,2880,2880,2880,2880,0
|
|
20230726,184300,2028835135,2880,2880,2880,2880,0
|
|
20230726,184200,2028835135,2880,2880,2880,2880,0
|
|
20230726,184100,2028835135,2880,2880,2880,2880,0
|
|
20230726,184000,2028835135,2880,2880,2880,2880,0
|
|
20230726,183900,2028835135,2880,2880,2880,2880,0
|
|
20230726,183800,2028835135,2880,2880,2880,2880,0
|
|
20230726,183700,2028835135,2880,2880,2880,2880,0
|
|
20230726,183600,2028835135,2880,2880,2880,2880,0
|
|
20230726,183500,2028835135,2880,2880,2880,2880,0
|
|
20230726,183400,2028835135,2880,2880,2880,2880,0
|
|
20230726,183300,2028835135,2880,2880,2880,2880,0
|
|
20230726,183200,2028835135,2880,2880,2880,2880,0
|
|
20230726,183100,2028835135,2880,2880,2880,2880,0
|
|
20230726,183000,2028835135,2880,2880,2880,2880,0
|
|
20230726,182900,2028835135,2880,2880,2880,2880,0
|
|
20230726,182800,2028835135,2880,2880,2880,2880,7595
|
|
20230726,182700,2028835135,2880,2880,2880,2880,0
|
|
20230726,182600,2028835135,2880,2880,2880,2880,0
|
|
20230726,182500,2028835135,2880,2880,2880,2880,0
|
|
20230726,182400,2028835135,2880,2880,2880,2880,0
|
|
20230726,182300,2028835135,2880,2880,2880,2880,0
|
|
20230726,182200,2028835135,2880,2880,2880,2880,0
|
|
20230726,182100,2028835135,2880,2880,2880,2880,0
|
|
20230726,182000,2028835135,2880,2880,2880,2880,0
|
|
20230726,181900,2028835135,2880,2880,2880,2880,0
|
|
20230726,181800,2028835135,2880,2880,2880,2880,0
|
|
20230726,181700,2028835135,2880,2880,2880,2880,0
|
|
20230726,181600,2028835135,2880,2880,2880,2880,0
|
|
20230726,181500,2028835135,2880,2880,2880,2880,0
|
|
20230726,181400,2028835135,2880,2880,2880,2880,0
|
|
20230726,181300,2028835135,2880,2880,2880,2880,0
|
|
20230726,181200,2028835135,2880,2880,2880,2880,0
|
|
20230726,181100,2028835135,2880,2880,2880,2880,0
|
|
20230726,181000,2028835135,2880,2880,2880,2880,0
|
|
20230726,180900,2028835135,2880,2880,2880,2880,0
|
|
20230726,180800,2028835135,2880,2880,2880,2880,0
|
|
20230726,180700,2028835135,2880,2880,2880,2880,0
|
|
20230726,180600,2028835135,2880,2880,2880,2880,0
|
|
20230726,180500,2028835135,2880,2880,2880,2880,0
|
|
20230726,180400,2028835135,2880,2880,2880,2880,0
|
|
20230726,180300,2028835135,2880,2880,2880,2880,0
|
|
20230726,180200,2028835135,2880,2880,2880,2880,0
|
|
20230726,180100,2028835135,2880,2880,2880,2880,0
|
|
20230726,180000,2028835135,2880,2880,2880,2880,0
|
|
20230726,175900,2028835135,2880,2880,2880,2880,0
|
|
20230726,175800,2028835135,2880,2880,2880,2880,7595
|
|
20230726,175700,2028835135,2880,2880,2880,2880,0
|
|
20230726,175600,2028835135,2880,2880,2880,2880,0
|
|
20230726,175500,2028835135,2880,2880,2880,2880,0
|
|
20230726,175400,2028835135,2880,2880,2880,2880,0
|
|
20230726,175300,2028835135,2880,2880,2880,2880,0
|
|
20230726,175200,2028835135,2880,2880,2880,2880,0
|
|
20230726,175100,2028835135,2880,2880,2880,2880,0
|
|
20230726,175000,2028835135,2880,2880,2880,2880,0
|
|
20230726,174900,2028835135,2880,2880,2880,2880,0
|
|
20230726,174800,2028835135,2880,2880,2880,2880,0
|
|
20230726,174700,2028835135,2880,2880,2880,2880,0
|
|
20230726,174600,2028835135,2880,2880,2880,2880,0
|
|
20230726,174500,2028835135,2880,2880,2880,2880,0
|
|
20230726,174400,2028835135,2880,2880,2880,2880,0
|
|
20230726,174300,2028835135,2880,2880,2880,2880,0
|
|
20230726,174200,2028835135,2880,2880,2880,2880,0
|
|
20230726,174100,2028835135,2880,2880,2880,2880,0
|
|
20230726,174000,2028835135,2880,2880,2880,2880,0
|
|
20230726,173900,2028835135,2880,2880,2880,2880,0
|
|
20230726,173800,2028835135,2880,2880,2880,2880,0
|
|
20230726,173700,2028835135,2880,2880,2880,2880,0
|
|
20230726,173600,2028835135,2880,2880,2880,2880,0
|
|
20230726,173500,2028835135,2880,2880,2880,2880,0
|
|
20230726,173400,2028835135,2880,2880,2880,2880,0
|
|
20230726,173300,2028835135,2880,2880,2880,2880,0
|
|
20230726,173200,2028835135,2880,2880,2880,2880,0
|
|
20230726,173100,2028835135,2880,2880,2880,2880,0
|
|
20230726,173000,2028835135,2880,2880,2880,2880,0
|
|
20230726,172900,2028835135,2880,2880,2880,2880,0
|
|
20230726,172800,2028835135,2880,2880,2880,2880,7595
|
|
20230726,172700,2028835135,2880,2880,2880,2880,0
|
|
20230726,172600,2028835135,2880,2880,2880,2880,0
|
|
20230726,172500,2028835135,2880,2880,2880,2880,0
|
|
20230726,172400,2028835135,2880,2880,2880,2880,0
|
|
20230726,172300,2028835135,2880,2880,2880,2880,0
|
|
20230726,172200,2028835135,2880,2880,2880,2880,0
|
|
20230726,172100,2028835135,2880,2880,2880,2880,0
|
|
20230726,172000,2028835135,2880,2880,2880,2880,0
|
|
20230726,171900,2028835135,2880,2880,2880,2880,0
|
|
20230726,171800,2028835135,2880,2880,2880,2880,0
|
|
20230726,171700,2028835135,2880,2880,2880,2880,0
|
|
20230726,171600,2028835135,2880,2880,2880,2880,0
|
|
20230726,171500,2028835135,2880,2880,2880,2880,0
|
|
20230726,171400,2028835135,2880,2880,2880,2880,0
|
|
20230726,171300,2028835135,2880,2880,2880,2880,0
|
|
20230726,171200,2028835135,2880,2880,2880,2880,0
|
|
20230726,171100,2028835135,2880,2880,2880,2880,0
|
|
20230726,171000,2028835135,2880,2880,2880,2880,0
|
|
20230726,170900,2028835135,2880,2880,2880,2880,0
|
|
20230726,170800,2028835135,2880,2880,2880,2880,0
|
|
20230726,170700,2028835135,2880,2880,2880,2880,0
|
|
20230726,170600,2028835135,2880,2880,2880,2880,0
|
|
20230726,170500,2028835135,2880,2880,2880,2880,0
|
|
20230726,170400,2028835135,2880,2880,2880,2880,0
|
|
20230726,170300,2028835135,2880,2880,2880,2880,0
|
|
20230726,170200,2028835135,2880,2880,2880,2880,0
|
|
20230726,170100,2028835135,2880,2880,2880,2880,0
|
|
20230726,170000,2028835135,2880,2880,2880,2880,0
|
|
20230726,165900,2028835135,2880,2880,2880,2880,0
|
|
20230726,165800,2028835135,2880,2880,2880,2880,7595
|
|
20230726,165700,2028835135,2880,2880,2880,2880,0
|
|
20230726,165600,2028835135,2880,2880,2880,2880,0
|
|
20230726,165500,2028835135,2880,2880,2880,2880,0
|
|
20230726,165400,2028835135,2880,2880,2880,2880,0
|
|
20230726,165300,2028835135,2880,2880,2880,2880,0
|
|
20230726,165200,2028835135,2880,2880,2880,2880,0
|
|
20230726,165100,2028835135,2880,2880,2880,2880,0
|
|
20230726,165000,2028835135,2880,2880,2880,2880,0
|
|
20230726,164900,2028835135,2880,2880,2880,2880,0
|
|
20230726,164800,2028835135,2880,2880,2880,2880,0
|
|
20230726,164700,2028835135,2880,2880,2880,2880,0
|
|
20230726,164600,2028835135,2880,2880,2880,2880,0
|
|
20230726,164500,2028835135,2880,2880,2880,2880,0
|
|
20230726,164400,2028835135,2880,2880,2880,2880,0
|
|
20230726,164300,2028835135,2880,2880,2880,2880,0
|
|
20230726,164200,2028835135,2880,2880,2880,2880,0
|
|
20230726,164100,2028835135,2880,2880,2880,2880,0
|
|
20230726,164000,2028835135,2880,2880,2880,2880,0
|
|
20230726,163900,2028835135,2880,2880,2880,2880,0
|
|
20230726,163800,2028835135,2880,2880,2880,2880,0
|
|
20230726,163700,2028835135,2880,2880,2880,2880,0
|
|
20230726,163600,2028835135,2880,2880,2880,2880,0
|
|
20230726,163500,2028835135,2880,2880,2880,2880,0
|
|
20230726,163400,2028835135,2880,2880,2880,2880,0
|
|
20230726,163300,2028835135,2880,2880,2880,2880,0
|
|
20230726,163200,2028835135,2880,2880,2880,2880,0
|
|
20230726,163100,2028835135,2880,2880,2880,2880,0
|
|
20230726,163000,2028835135,2880,2880,2880,2880,0
|
|
20230726,162900,2028835135,2880,2880,2880,2880,0
|
|
20230726,162800,2028835135,2880,2880,2880,2880,7595
|
|
20230726,162700,2028835135,2880,2880,2880,2880,0
|
|
20230726,162600,2028835135,2880,2880,2880,2880,0
|
|
20230726,162500,2028835135,2880,2880,2880,2880,0
|
|
20230726,162400,2028835135,2880,2880,2880,2880,0
|
|
20230726,162300,2028835135,2880,2880,2880,2880,0
|
|
20230726,162200,2028835135,2880,2880,2880,2880,0
|
|
20230726,162100,2028835135,2880,2880,2880,2880,0
|
|
20230726,162000,2028835135,2880,2880,2880,2880,0
|
|
20230726,161900,2028835135,2880,2880,2880,2880,0
|
|
20230726,161800,2028835135,2880,2880,2880,2880,0
|
|
20230726,161700,2028835135,2880,2880,2880,2880,0
|
|
20230726,161600,2028835135,2880,2880,2880,2880,0
|
|
20230726,161500,2028835135,2880,2880,2880,2880,0
|
|
20230726,161400,2028835135,2880,2880,2880,2880,0
|
|
20230726,161300,2028835135,2880,2880,2880,2880,0
|
|
20230726,161200,2028835135,2880,2880,2880,2880,0
|
|
20230726,161100,2028835135,2880,2880,2880,2880,0
|
|
20230726,161000,2028835135,2880,2880,2880,2880,0
|
|
20230726,160900,2028835135,2880,2880,2880,2880,0
|
|
20230726,160800,2028835135,2880,2880,2880,2880,0
|
|
20230726,160700,2028835135,2880,2880,2880,2880,0
|
|
20230726,160600,2028835135,2880,2880,2880,2880,0
|
|
20230726,160500,2028835135,2880,2880,2880,2880,0
|
|
20230726,160400,2028835135,2880,2880,2880,2880,0
|
|
20230726,160300,2028835135,2880,2880,2880,2880,0
|
|
20230726,160200,2028835135,2880,2880,2880,2880,0
|
|
20230726,160100,2028835135,2880,2880,2880,2880,0
|
|
20230726,160000,2028835135,2880,2880,2880,2880,0
|
|
20230726,155900,2028835135,2880,2880,2880,2880,0
|
|
20230726,155800,2028835135,2880,2880,2880,2880,7595
|
|
20230726,155700,2028835135,2880,2880,2880,2880,0
|
|
20230726,155600,2028835135,2880,2880,2880,2880,0
|
|
20230726,155500,2028835135,2880,2880,2880,2880,0
|
|
20230726,155400,2028835135,2880,2880,2880,2880,0
|
|
20230726,155300,2028835135,2880,2880,2880,2880,0
|
|
20230726,155200,2028835135,2880,2880,2880,2880,0
|
|
20230726,155100,2028835135,2880,2880,2880,2880,0
|
|
20230726,155000,2028835135,2880,2880,2880,2880,0
|
|
20230726,154900,2028835135,2880,2880,2880,2880,0
|
|
20230726,154800,2028835135,2880,2880,2880,2880,0
|
|
20230726,154700,2028835135,2880,2880,2880,2880,0
|
|
20230726,154600,2028835135,2880,2880,2880,2880,0
|
|
20230726,154500,2028835135,2880,2880,2880,2880,0
|
|
20230726,154400,2028835135,2880,2880,2880,2880,0
|
|
20230726,154300,2028835135,2880,2880,2880,2880,0
|
|
20230726,154200,2028835135,2880,2880,2880,2880,0
|
|
20230726,154100,2028835135,2880,2880,2880,2880,0
|
|
20230726,154000,2028835135,2880,2880,2880,2880,0
|
|
20230726,153900,2028835135,2880,2880,2880,2880,0
|
|
20230726,153800,2028835135,2880,2880,2880,2880,0
|
|
20230726,153700,2028835135,2880,2880,2880,2880,0
|
|
20230726,153600,2028835135,2880,2880,2880,2880,0
|
|
20230726,153500,2028835135,2880,2880,2880,2880,0
|
|
20230726,153400,2028835135,2880,2880,2880,2880,0
|
|
20230726,153300,2028835135,2880,2880,2880,2880,0
|
|
20230726,153200,2028835135,2880,2880,2880,2880,0
|
|
20230726,153100,2028835135,2880,2880,2880,2880,0
|
|
20230726,153000,2028835135,2880,2880,2880,2880,7595
|
|
20230726,152900,2006961535,2890,2890,2890,2890,0
|
|
20230726,152800,2006961535,2890,2890,2890,2890,0
|
|
20230726,152700,2006961535,2890,2890,2890,2890,0
|
|
20230726,152600,2006961535,2890,2890,2890,2890,0
|
|
20230726,152500,2006961535,2890,2890,2890,2890,0
|
|
20230726,152400,2006961535,2890,2890,2890,2890,0
|
|
20230726,152300,2006961535,2890,2890,2890,2890,0
|
|
20230726,152200,2006961535,2890,2890,2890,2890,0
|
|
20230726,152100,2006961535,2890,2890,2890,2890,0
|
|
20230726,152000,2006961535,2890,2890,2890,2890,0
|
|
20230726,151900,2006961535,2890,2890,2900,2890,11545
|
|
20230726,151800,1973535070,2895,2895,2895,2885,1777
|
|
20230726,151700,1968396355,2895,2900,2900,2885,5480
|
|
20230726,151600,1952544290,2900,2900,2900,2885,527
|
|
20230726,151500,1951016760,2900,2900,2900,2885,1160
|
|
20230726,151400,1947662920,2900,2900,2900,2900,57
|
|
20230726,151300,1947497620,2900,2885,2900,2885,2252
|
|
20230726,151200,1940983365,2885,2900,2900,2885,1499
|
|
20230726,151100,1936656710,2900,2900,2900,2900,135
|
|
20230726,151000,1936265210,2900,2900,2900,2885,844
|
|
20230726,150900,1933819110,2900,2900,2900,2890,1543
|
|
20230726,150800,1929357525,2900,2915,2915,2895,1058
|
|
20230726,150700,1926290925,2915,2910,2915,2900,881
|
|
20230726,150600,1923724355,2900,2915,2915,2900,173
|
|
20230726,150500,1923221710,2900,2900,2900,2895,740
|
|
20230726,150400,1921076985,2905,2915,2920,2900,4718
|
|
20230726,150300,1907360380,2915,2920,2920,2915,1333
|
|
20230726,150200,1903469420,2925,2925,2925,2925,276
|
|
20230726,150100,1902662120,2925,2920,2925,2920,1373
|
|
20230726,150000,1898651415,2915,2925,2925,2915,664
|
|
20230726,145900,1896713835,2925,2930,2930,2925,664
|
|
20230726,145800,1894768680,2935,2935,2935,2930,145
|
|
20230726,145700,1894343455,2920,2905,2930,2905,9165
|
|
20230726,145600,1867599300,2910,2905,2910,2900,3321
|
|
20230726,145500,1857945410,2900,2905,2905,2900,111
|
|
20230726,145400,1857623105,2905,2900,2905,2900,515
|
|
20230726,145300,1856129325,2895,2900,2900,2895,196
|
|
20230726,145200,1855561215,2900,2900,2900,2900,140
|
|
20230726,145100,1855155215,2900,2900,2900,2900,664
|
|
20230726,145000,1853229615,2900,2895,2900,2885,3947
|
|
20230726,144900,1841804035,2895,2895,2900,2895,135
|
|
20230726,144800,1841412865,2895,2895,2895,2895,800
|
|
20230726,144700,1839096865,2895,2895,2895,2895,473
|
|
20230726,144600,1837727530,2895,2900,2900,2895,250
|
|
20230726,144500,1837003775,2900,2895,2900,2895,1454
|
|
20230726,144400,1832792945,2895,2895,2895,2895,54
|
|
20230726,144300,1832636615,2890,2890,2890,2890,52
|
|
20230726,144200,1832486335,2885,2890,2895,2885,154
|
|
20230726,144100,1832041705,2895,2895,2895,2885,944
|
|
20230726,144000,1829309565,2895,2890,2895,2875,3122
|
|
20230726,143900,1820295865,2895,2895,2895,2890,264
|
|
20230726,143800,1819532110,2895,2895,2895,2895,794
|
|
20230726,143700,1817233480,2890,2890,2890,2890,1
|
|
20230726,143600,1817230590,2890,2890,2890,2890,66
|
|
20230726,143500,1817039850,2890,2885,2890,2885,964
|
|
20230726,143400,1814255390,2885,2885,2885,2885,0
|
|
20230726,143300,1814255390,2885,2885,2885,2885,0
|
|
20230726,143200,1814255390,2885,2885,2885,2885,407
|
|
20230726,143100,1813081195,2885,2885,2885,2885,100
|
|
20230726,143000,1812792695,2885,2885,2885,2885,0
|
|
20230726,142900,1812792695,2885,2885,2885,2885,844
|
|
20230726,142800,1810357755,2880,2880,2880,2880,803
|
|
20230726,142700,1808045115,2880,2880,2880,2880,0
|
|
20230726,142600,1808045115,2880,2885,2885,2880,663
|
|
20230726,142500,1806135670,2880,2880,2880,2875,603
|
|
20230726,142400,1804401530,2880,2880,2880,2880,1859
|
|
20230726,142300,1799047610,2870,2870,2875,2870,301
|
|
20230726,142200,1798183490,2870,2880,2880,2870,726
|
|
20230726,142100,1796092910,2870,2860,2870,2860,323
|
|
20230726,142000,1795167130,2885,2880,2885,2855,1770
|
|
20230726,141900,1790097155,2880,2875,2880,2870,966
|
|
20230726,141800,1787317150,2865,2865,2865,2865,0
|
|
20230726,141700,1787317150,2865,2880,2880,2865,689
|
|
20230726,141600,1785333415,2880,2875,2880,2875,1171
|
|
20230726,141500,1781966725,2875,2865,2875,2865,682
|
|
20230726,141400,1780009425,2865,2865,2865,2865,0
|
|
20230726,141300,1780009425,2865,2865,2865,2865,1988
|
|
20230726,141200,1774313805,2860,2860,2860,2860,605
|
|
20230726,141100,1772583505,2865,2865,2865,2865,320
|
|
20230726,141000,1771666705,2865,2865,2865,2865,262
|
|
20230726,140900,1770916075,2860,2860,2860,2860,1382
|
|
20230726,140800,1766963555,2855,2855,2855,2855,0
|
|
20230726,140700,1766963555,2855,2855,2855,2855,110
|
|
20230726,140600,1766649505,2855,2855,2855,2855,246
|
|
20230726,140500,1765947175,2855,2860,2860,2855,1066
|
|
20230726,140400,1762899225,2860,2860,2860,2860,150
|
|
20230726,140300,1762470225,2875,2865,2875,2855,820
|
|
20230726,140200,1760115795,2865,2865,2865,2865,979
|
|
20230726,140100,1757310960,2855,2850,2855,2850,1181
|
|
20230726,140000,1753941210,2845,2845,2845,2845,1392
|
|
20230726,135900,1749980970,2845,2845,2845,2845,597
|
|
20230726,135800,1748282505,2845,2850,2850,2845,4708
|
|
20230726,135700,1734867805,2850,2870,2870,2850,2185
|
|
20230726,135600,1728624620,2865,2865,2865,2865,39
|
|
20230726,135500,1728512885,2875,2860,2875,2855,1078
|
|
20230726,135400,1725427115,2875,2860,2875,2860,764
|
|
20230726,135300,1723232115,2860,2865,2865,2860,1770
|
|
20230726,135200,1718169565,2865,2870,2880,2865,979
|
|
20230726,135100,1715359375,2860,2860,2860,2860,108
|
|
20230726,135000,1715050495,2870,2870,2870,2870,1045
|
|
20230726,134900,1712051345,2870,2870,2870,2870,201
|
|
20230726,134800,1711474475,2870,2870,2870,2870,300
|
|
20230726,134700,1710613475,2870,2865,2870,2865,782
|
|
20230726,134600,1708372570,2870,2870,2870,2870,0
|
|
20230726,134500,1708372570,2870,2855,2870,2855,645
|
|
20230726,134400,1706529000,2865,2865,2865,2865,664
|
|
20230726,134300,1704626640,2865,2860,2865,2850,519
|
|
20230726,134200,1703144650,2845,2845,2845,2845,17075
|
|
20230726,134100,1654566275,2845,2865,2865,2845,698
|
|
20230726,134000,1652566680,2850,2865,2865,2850,2214
|
|
20230726,133900,1646245725,2865,2880,2880,2865,787
|
|
20230726,133800,1643990145,2880,2875,2880,2870,1679
|
|
20230726,133700,1639163035,2870,2870,2875,2870,1323
|
|
20230726,133600,1635362855,2860,2880,2880,2860,31
|
|
20230726,133500,1635273655,2885,2880,2885,2880,99
|
|
20230726,133400,1634988435,2880,2880,2880,2880,664
|
|
20230726,133300,1633076115,2870,2880,2880,2870,1483
|
|
20230726,133200,1628810525,2875,2875,2875,2875,0
|
|
20230726,133100,1628810525,2875,2865,2875,2855,1195
|
|
20230726,133000,1625385450,2875,2870,2875,2870,164
|
|
20230726,132900,1624914765,2870,2870,2870,2870,29
|
|
20230726,132800,1624831535,2870,2870,2870,2870,472
|
|
20230726,132700,1623476895,2865,2865,2865,2865,278
|
|
20230726,132600,1622680425,2880,2870,2880,2870,50
|
|
20230726,132500,1622536735,2870,2875,2875,2870,808
|
|
20230726,132400,1620213955,2875,2860,2875,2860,2268
|
|
20230726,132300,1613712795,2860,2860,2860,2850,276
|
|
20230726,132200,1612925835,2860,2860,2860,2860,815
|
|
20230726,132100,1610594935,2855,2855,2855,2855,1000
|
|
20230726,132000,1607739935,2855,2850,2855,2850,617
|
|
20230726,131900,1605981400,2855,2850,2855,2845,3467
|
|
20230726,131800,1596090470,2840,2845,2845,2840,1727
|
|
20230726,131700,1591185750,2845,2855,2855,2840,574
|
|
20230726,131600,1589554075,2840,2855,2855,2840,6735
|
|
20230726,131500,1570397490,2855,2850,2855,2840,2556
|
|
20230726,131400,1563123410,2835,2835,2835,2835,650
|
|
20230726,131300,1561280660,2850,2845,2850,2845,972
|
|
20230726,131200,1558510475,2845,2830,2845,2830,703
|
|
20230726,131100,1556510740,2830,2830,2830,2830,200
|
|
20230726,131000,1555944740,2825,2835,2835,2825,15364
|
|
20230726,130900,1512521915,2840,2850,2850,2835,1166
|
|
20230726,130800,1509206335,2840,2840,2840,2840,49
|
|
20230726,130700,1509067175,2840,2840,2840,2835,2600
|
|
20230726,130600,1501691880,2840,2840,2850,2840,1994
|
|
20230726,130500,1496022280,2840,2845,2845,2840,841
|
|
20230726,130400,1493633340,2840,2840,2840,2840,0
|
|
20230726,130300,1493633340,2840,2840,2845,2835,3267
|
|
20230726,130200,1484357440,2845,2845,2845,2835,1965
|
|
20230726,130100,1478778665,2845,2840,2845,2840,1287
|
|
20230726,130000,1475118150,2835,2835,2835,2835,6383
|
|
20230726,125900,1457022345,2840,2855,2855,2835,7804
|
|
20230726,125800,1434842205,2845,2845,2845,2845,0
|
|
20230726,125700,1434842205,2845,2845,2845,2845,200
|
|
20230726,125600,1434273205,2855,2855,2855,2850,766
|
|
20230726,125500,1432086720,2855,2855,2855,2855,141
|
|
20230726,125400,1431684165,2855,2855,2855,2855,20
|
|
20230726,125300,1431627065,2855,2855,2855,2855,670
|
|
20230726,125200,1429714215,2855,2855,2855,2855,110
|
|
20230726,125100,1429400165,2855,2855,2855,2855,154
|
|
20230726,125000,1428960495,2855,2855,2855,2855,680
|
|
20230726,124900,1427019095,2855,2855,2855,2850,74
|
|
20230726,124800,1426807925,2850,2845,2850,2840,1145
|
|
20230726,124700,1423545665,2845,2845,2845,2840,3411
|
|
20230726,124600,1413841495,2845,2850,2850,2840,4915
|
|
20230726,124500,1399860800,2850,2850,2850,2845,2364
|
|
20230726,124400,1393134905,2845,2850,2850,2845,2239
|
|
20230726,124300,1386761635,2850,2850,2850,2850,362
|
|
20230726,124200,1385729935,2850,2850,2850,2850,1
|
|
20230726,124100,1385727085,2850,2855,2855,2850,185
|
|
20230726,124000,1385199780,2855,2865,2865,2855,1455
|
|
20230726,123900,1381038300,2860,2855,2865,2855,986
|
|
20230726,123800,1378222195,2855,2855,2855,2855,1
|
|
20230726,123700,1378219340,2850,2850,2850,2845,1307
|
|
20230726,123600,1374497015,2870,2865,2870,2850,301
|
|
20230726,123500,1373636450,2865,2865,2865,2865,100
|
|
20230726,123400,1373349950,2880,2880,2880,2880,664
|
|
20230726,123300,1371437630,2875,2875,2875,2875,50
|
|
20230726,123200,1371293880,2880,2880,2880,2880,0
|
|
20230726,123100,1371293880,2880,2880,2880,2880,736
|
|
20230726,123000,1369174200,2855,2855,2855,2855,0
|
|
20230726,122900,1369174200,2855,2855,2855,2855,1767
|
|
20230726,122800,1364129415,2855,2880,2880,2855,1456
|
|
20230726,122700,1359952165,2880,2880,2880,2880,664
|
|
20230726,122600,1358039845,2875,2875,2875,2875,101
|
|
20230726,122500,1357749470,2875,2875,2875,2875,99
|
|
20230726,122400,1357464845,2855,2865,2875,2850,11266
|
|
20230726,122300,1325286560,2875,2875,2875,2875,0
|
|
20230726,122200,1325286560,2875,2875,2875,2875,386
|
|
20230726,122100,1324176810,2880,2875,2880,2865,324
|
|
20230726,122000,1323245415,2885,2885,2885,2885,20
|
|
20230726,121900,1323187715,2885,2885,2885,2885,0
|
|
20230726,121800,1323187715,2885,2880,2890,2880,1371
|
|
20230726,121700,1319232525,2880,2880,2880,2880,200
|
|
20230726,121600,1318656525,2890,2890,2890,2890,3
|
|
20230726,121500,1318647855,2880,2890,2890,2880,725
|
|
20230726,121400,1316553215,2880,2880,2880,2880,1
|
|
20230726,121300,1316550335,2890,2880,2890,2880,101
|
|
20230726,121200,1316259445,2890,2890,2890,2890,10
|
|
20230726,121100,1316230545,2890,2885,2890,2885,1746
|
|
20230726,121000,1311189955,2880,2880,2880,2880,1146
|
|
20230726,120900,1307889475,2885,2890,2890,2885,39
|
|
20230726,120800,1307776790,2890,2875,2890,2875,1078
|
|
20230726,120700,1304664985,2875,2875,2875,2875,64
|
|
20230726,120600,1304480985,2875,2875,2875,2875,1
|
|
20230726,120500,1304478110,2880,2890,2890,2880,2030
|
|
20230726,120400,1298625060,2890,2890,2890,2890,202
|
|
20230726,120300,1298041280,2890,2875,2890,2875,8452
|
|
20230726,120200,1273701850,2875,2880,2880,2875,7045
|
|
20230726,120100,1253412725,2880,2880,2880,2880,1
|
|
20230726,120000,1253409845,2895,2890,2895,2850,5411
|
|
20230726,115900,1237893660,2900,2900,2900,2900,665
|
|
20230726,115800,1235965160,2900,2900,2900,2900,2
|
|
20230726,115700,1235959360,2905,2905,2905,2905,1
|
|
20230726,115600,1235956455,2895,2890,2905,2890,174
|
|
20230726,115500,1235452745,2900,2890,2900,2890,940
|
|
20230726,115400,1232729120,2905,2905,2905,2905,0
|
|
20230726,115300,1232729120,2905,2895,2905,2895,101
|
|
20230726,115200,1232436715,2910,2910,2910,2910,664
|
|
20230726,115100,1230504475,2915,2915,2915,2900,115
|
|
20230726,115000,1230170510,2915,2910,2915,2900,1966
|
|
20230726,114900,1224456405,2915,2915,2915,2915,669
|
|
20230726,114800,1222506270,2915,2910,2915,2910,328
|
|
20230726,114700,1221551785,2910,2910,2910,2910,9
|
|
20230726,114600,1221525595,2905,2905,2905,2905,291
|
|
20230726,114500,1220680240,2905,2905,2905,2900,35
|
|
20230726,114400,1220578590,2905,2905,2905,2905,520
|
|
20230726,114300,1219067990,2905,2905,2905,2905,870
|
|
20230726,114200,1216540640,2895,2895,2895,2895,3160
|
|
20230726,114100,1207392440,2895,2900,2900,2885,876
|
|
20230726,114000,1204856410,2885,2895,2895,2885,844
|
|
20230726,113900,1202413100,2895,2890,2895,2890,1263
|
|
20230726,113800,1198756720,2885,2885,2885,2885,497
|
|
20230726,113700,1197322875,2885,2885,2885,2880,303
|
|
20230726,113600,1196450215,2885,2885,2885,2885,746
|
|
20230726,113500,1194298005,2885,2885,2885,2885,705
|
|
20230726,113400,1192264080,2885,2885,2885,2885,0
|
|
20230726,113300,1192264080,2885,2880,2885,2880,492
|
|
20230726,113200,1190847115,2875,2880,2880,2875,1050
|
|
20230726,113100,1187828115,2880,2880,2880,2880,415
|
|
20230726,113000,1186632915,2880,2880,2880,2880,848
|
|
20230726,112900,1184190675,2875,2870,2875,2870,2075
|
|
20230726,112800,1178225085,2865,2875,2875,2865,1150
|
|
20230726,112700,1174919185,2860,2875,2875,2860,15480
|
|
20230726,112600,1130612000,2875,2875,2875,2875,111
|
|
20230726,112500,1130292875,2875,2875,2875,2875,371
|
|
20230726,112400,1129226250,2875,2875,2875,2875,787
|
|
20230726,112300,1126963625,2870,2875,2875,2870,197
|
|
20230726,112200,1126398150,2875,2875,2875,2875,365
|
|
20230726,112100,1125348775,2865,2865,2865,2865,30
|
|
20230726,112000,1125262825,2865,2875,2875,2865,1195
|
|
20230726,111900,1121831510,2875,2875,2875,2865,1882
|
|
20230726,111800,1116439210,2875,2875,2875,2870,1024
|
|
20230726,111700,1113499210,2870,2860,2875,2860,537
|
|
20230726,111600,1111958895,2860,2870,2870,2860,3879
|
|
20230726,111500,1100829210,2845,2860,2870,2845,5010
|
|
20230726,111400,1086564740,2870,2865,2870,2865,1816
|
|
20230726,111300,1081359925,2865,2855,2865,2855,101
|
|
20230726,111200,1081070570,2860,2860,2860,2860,97
|
|
20230726,111100,1080793150,2865,2865,2865,2845,925
|
|
20230726,111000,1078144225,2835,2835,2835,2835,0
|
|
20230726,110900,1078144225,2835,2865,2885,2830,16514
|
|
20230726,110800,1031191020,2865,2885,2885,2865,1399
|
|
20230726,110700,1027169605,2855,2870,2870,2855,1279
|
|
20230726,110600,1023500575,2885,2885,2885,2875,1113
|
|
20230726,110500,1020300670,2885,2885,2885,2885,1
|
|
20230726,110400,1020297785,2885,2890,2890,2875,4691
|
|
20230726,110300,1006793325,2895,2895,2895,2895,148
|
|
20230726,110200,1006364865,2900,2900,2900,2900,1
|
|
20230726,110100,1006361965,2900,2900,2900,2900,0
|
|
20230726,110000,1006361965,2900,2895,2900,2895,3355
|
|
20230726,105900,996649215,2895,2880,2895,2880,7105
|
|
20230726,105800,976153800,2880,2875,2880,2875,3167
|
|
20230726,105700,967047840,2880,2880,2880,2880,1787
|
|
20230726,105600,961901280,2880,2875,2880,2875,1922
|
|
20230726,105500,956374525,2875,2875,2875,2875,2279
|
|
20230726,105400,949822400,2880,2875,2880,2875,1704
|
|
20230726,105300,944916210,2880,2880,2880,2880,1067
|
|
20230726,105200,941843250,2875,2870,2875,2870,2534
|
|
20230726,105100,934568250,2850,2845,2850,2845,3135
|
|
20230726,105000,925633650,2845,2860,2870,2845,5183
|
|
20230726,104900,910840055,2840,2840,2840,2840,4545
|
|
20230726,104800,897932255,2840,2845,2845,2840,5317
|
|
20230726,104700,882814230,2845,2860,2860,2845,3198
|
|
20230726,104600,873701470,2850,2855,2855,2850,1886
|
|
20230726,104500,868323005,2855,2855,2860,2855,4269
|
|
20230726,104400,856135000,2865,2860,2865,2860,160
|
|
20230726,104300,855676905,2865,2865,2865,2865,50
|
|
20230726,104200,855533655,2870,2870,2875,2855,1232
|
|
20230726,104100,851993735,2865,2865,2865,2865,13
|
|
20230726,104000,851956490,2855,2855,2855,2855,30
|
|
20230726,103900,851870840,2855,2855,2855,2855,3450
|
|
20230726,103800,842021090,2865,2855,2875,2850,8741
|
|
20230726,103700,817100125,2860,2860,2860,2855,600
|
|
20230726,103600,815385005,2860,2860,2860,2860,0
|
|
20230726,103500,815385005,2860,2870,2875,2860,2144
|
|
20230726,103400,809227695,2875,2850,2875,2850,3256
|
|
20230726,103300,799941415,2850,2870,2870,2850,32223
|
|
20230726,103200,707814320,2880,2885,2885,2880,15
|
|
20230726,103100,707771050,2885,2885,2885,2880,2851
|
|
20230726,103000,699560020,2880,2885,2885,2860,16412
|
|
20230726,102900,652492990,2875,2885,2885,2875,1525
|
|
20230726,102800,648098435,2890,2890,2890,2885,2490
|
|
20230726,102700,640911430,2890,2885,2890,2885,102
|
|
20230726,102600,640616655,2885,2885,2885,2885,0
|
|
20230726,102500,640616655,2885,2890,2890,2875,1039
|
|
20230726,102400,637626995,2880,2890,2890,2880,5123
|
|
20230726,102300,622869525,2895,2895,2895,2890,547
|
|
20230726,102200,621288210,2895,2900,2900,2895,52
|
|
20230726,102100,621137450,2905,2910,2910,2885,2341
|
|
20230726,102000,614382105,2890,2890,2890,2885,28
|
|
20230726,101900,614301220,2885,2885,2890,2885,1699
|
|
20230726,101800,609399135,2885,2900,2915,2885,2848
|
|
20230726,101700,601166055,2915,2905,2915,2895,1079
|
|
20230726,101600,598038660,2905,2905,2915,2905,1883
|
|
20230726,101500,592553545,2915,2915,2915,2905,1102
|
|
20230726,101400,589352145,2915,2920,2920,2915,36
|
|
20230726,101300,589247150,2920,2910,2925,2910,6935
|
|
20230726,101200,569013605,2910,2885,2910,2880,1533
|
|
20230726,101100,564578125,2880,2880,2880,2880,504
|
|
20230726,101000,563126605,2880,2890,2890,2880,12719
|
|
20230726,100900,526479675,2890,2890,2890,2890,0
|
|
20230726,100800,526479675,2890,2900,2900,2890,942
|
|
20230726,100700,523753675,2900,2890,2900,2890,1300
|
|
20230726,100600,519991675,2900,2910,2915,2885,5856
|
|
20230726,100500,503077640,2905,2900,2905,2900,281
|
|
20230726,100400,502262545,2900,2890,2905,2890,2270
|
|
20230726,100300,495695295,2890,2900,2910,2890,939
|
|
20230726,100200,492976290,2900,2905,2905,2900,956
|
|
20230726,100100,490200300,2905,2910,2910,2905,315
|
|
20230726,100000,489285150,2905,2910,2910,2905,807
|
|
20230726,095900,486940775,2910,2915,2915,2910,1673
|
|
20230726,095800,482069975,2910,2910,2915,2910,213
|
|
20230726,095700,481450100,2910,2920,2920,2910,2958
|
|
20230726,095600,472831330,2915,2915,2915,2915,200
|
|
20230726,095500,472248330,2910,2915,2925,2910,4772
|
|
20230726,095400,458333430,2905,2915,2915,2885,6008
|
|
20230726,095300,440938210,2915,2910,2915,2895,5813
|
|
20230726,095200,424053900,2930,2910,2930,2910,471
|
|
20230726,095100,422678570,2910,2920,2920,2910,1000
|
|
20230726,095000,419763570,2915,2920,2930,2910,2404
|
|
20230726,094900,412744925,2910,2910,2910,2910,5021
|
|
20230726,094800,398133815,2915,2925,2925,2910,1055
|
|
20230726,094700,395056235,2915,2910,2915,2880,14544
|
|
20230726,094600,352911460,2910,2910,2920,2910,2650
|
|
20230726,094500,345199020,2910,2920,2920,2910,742
|
|
20230726,094400,343037615,2920,2920,2920,2920,1100
|
|
20230726,094300,339825615,2930,2930,2930,2930,88
|
|
20230726,094200,339567775,2920,2920,2920,2915,723
|
|
20230726,094100,337459005,2920,2925,2925,2920,555
|
|
20230726,094000,335838145,2930,2940,2940,2930,494
|
|
20230726,093900,334390325,2940,2945,2945,2940,249
|
|
20230726,093800,333657335,2950,2945,2950,2940,1126
|
|
20230726,093700,330339845,2945,2950,2955,2945,923
|
|
20230726,093600,327619080,2950,2940,2950,2935,3645
|
|
20230726,093500,316905940,2935,2930,2940,2920,2773
|
|
20230726,093400,308787990,2930,2940,2940,2930,595
|
|
20230726,093300,307039840,2950,2905,2950,2900,5272
|
|
20230726,093200,291569925,2920,2900,2920,2900,1648
|
|
20230726,093100,286762855,2920,2910,2920,2895,1843
|
|
20230726,093000,281410750,2910,2910,2915,2905,1682
|
|
20230726,092900,276515610,2910,2920,2920,2910,374
|
|
20230726,092800,275425430,2940,2915,2940,2915,1536
|
|
20230726,092700,270931120,2910,2900,2915,2895,2486
|
|
20230726,092600,263720645,2895,2910,2915,2895,2978
|
|
20230726,092500,255083075,2895,2890,2915,2890,5783
|
|
20230726,092400,238308580,2910,2900,2910,2890,1762
|
|
20230726,092300,233208240,2900,2890,2900,2890,5966
|
|
20230726,092200,215937220,2895,2890,2895,2885,1780
|
|
20230726,092100,210793395,2890,2900,2900,2885,5883
|
|
20230726,092000,193762740,2905,2915,2915,2905,2091
|
|
20230726,091900,187685110,2915,2915,2915,2915,9
|
|
20230726,091800,187658875,2920,2905,2920,2905,1590
|
|
20230726,091700,183022465,2905,2920,2920,2905,1784
|
|
20230726,091600,177833955,2920,2910,2920,2910,1755
|
|
20230726,091500,172717195,2905,2910,2910,2900,1609
|
|
20230726,091400,168045525,2910,2910,2915,2900,4618
|
|
20230726,091300,154622340,2910,2920,2920,2910,1404
|
|
20230726,091200,150530785,2920,2925,2925,2920,4287
|
|
20230726,091100,138011260,2925,2925,2935,2920,2276
|
|
20230726,091000,131364945,2935,2940,2940,2925,1749
|
|
20230726,090900,126247500,2920,2915,2940,2915,1489
|
|
20230726,090800,121873005,2915,2925,2930,2915,16144
|
|
20230726,090700,74703640,2935,2940,2940,2925,3343
|
|
20230726,090600,64915990,2940,2960,2960,2940,8157
|
|
20230726,090500,40848900,2960,2970,2990,2960,3242
|
|
20230726,090400,31239035,2965,2970,2985,2965,1072
|
|
20230726,090300,28057810,2970,2975,2975,2965,1005
|
|
20230726,090200,25072945,2985,2980,2985,2965,2426
|
|
20230726,090100,17862150,2980,3005,3005,2975,1806
|
|
20230726,090000,12475040,3010,2985,3010,2985,4175
|