594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185100,2048106405,2500,2500,2500,2500,8381
|
|
20230728,185000,2048106405,2500,2500,2500,2500,0
|
|
20230728,184900,2048106405,2500,2500,2500,2500,0
|
|
20230728,184800,2048106405,2500,2500,2500,2500,0
|
|
20230728,184700,2048106405,2500,2500,2500,2500,0
|
|
20230728,184600,2048106405,2500,2500,2500,2500,0
|
|
20230728,184500,2048106405,2500,2500,2500,2500,0
|
|
20230728,184400,2048106405,2500,2500,2500,2500,0
|
|
20230728,184300,2048106405,2500,2500,2500,2500,0
|
|
20230728,184200,2048106405,2500,2500,2500,2500,0
|
|
20230728,184100,2048106405,2500,2500,2500,2500,0
|
|
20230728,184000,2048106405,2500,2500,2500,2500,0
|
|
20230728,183900,2048106405,2500,2500,2500,2500,0
|
|
20230728,183800,2048106405,2500,2500,2500,2500,0
|
|
20230728,183700,2048106405,2500,2500,2500,2500,0
|
|
20230728,183600,2048106405,2500,2500,2500,2500,0
|
|
20230728,183500,2048106405,2500,2500,2500,2500,0
|
|
20230728,183400,2048106405,2500,2500,2500,2500,0
|
|
20230728,183300,2048106405,2500,2500,2500,2500,0
|
|
20230728,183200,2048106405,2500,2500,2500,2500,0
|
|
20230728,183100,2048106405,2500,2500,2500,2500,0
|
|
20230728,183000,2048106405,2500,2500,2500,2500,0
|
|
20230728,182900,2048106405,2500,2500,2500,2500,0
|
|
20230728,182800,2048106405,2500,2500,2500,2500,0
|
|
20230728,182700,2048106405,2500,2500,2500,2500,0
|
|
20230728,182600,2048106405,2500,2500,2500,2500,0
|
|
20230728,182500,2048106405,2500,2500,2500,2500,0
|
|
20230728,182400,2048106405,2500,2500,2500,2500,0
|
|
20230728,182300,2048106405,2500,2500,2500,2500,0
|
|
20230728,182200,2048106405,2500,2500,2500,2500,0
|
|
20230728,182100,2048106405,2500,2500,2500,2500,8381
|
|
20230728,182000,2048106405,2500,2500,2500,2500,0
|
|
20230728,181900,2048106405,2500,2500,2500,2500,0
|
|
20230728,181800,2048106405,2500,2500,2500,2500,0
|
|
20230728,181700,2048106405,2500,2500,2500,2500,0
|
|
20230728,181600,2048106405,2500,2500,2500,2500,0
|
|
20230728,181500,2048106405,2500,2500,2500,2500,0
|
|
20230728,181400,2048106405,2500,2500,2500,2500,0
|
|
20230728,181300,2048106405,2500,2500,2500,2500,0
|
|
20230728,181200,2048106405,2500,2500,2500,2500,0
|
|
20230728,181100,2048106405,2500,2500,2500,2500,0
|
|
20230728,181000,2048106405,2500,2500,2500,2500,0
|
|
20230728,180900,2048106405,2500,2500,2500,2500,0
|
|
20230728,180800,2048106405,2500,2500,2500,2500,0
|
|
20230728,180700,2048106405,2500,2500,2500,2500,0
|
|
20230728,180600,2048106405,2500,2500,2500,2500,0
|
|
20230728,180500,2048106405,2500,2500,2500,2500,0
|
|
20230728,180400,2048106405,2500,2500,2500,2500,0
|
|
20230728,180300,2048106405,2500,2500,2500,2500,0
|
|
20230728,180200,2048106405,2500,2500,2500,2500,0
|
|
20230728,180100,2048106405,2500,2500,2500,2500,0
|
|
20230728,180000,2048106405,2500,2500,2500,2500,0
|
|
20230728,175900,2048106405,2500,2500,2500,2500,0
|
|
20230728,175800,2048106405,2500,2500,2500,2500,0
|
|
20230728,175700,2048106405,2500,2500,2500,2500,0
|
|
20230728,175600,2048106405,2500,2500,2500,2500,0
|
|
20230728,175500,2048106405,2500,2500,2500,2500,0
|
|
20230728,175400,2048106405,2500,2500,2500,2500,0
|
|
20230728,175300,2048106405,2500,2500,2500,2500,0
|
|
20230728,175200,2048106405,2500,2500,2500,2500,0
|
|
20230728,175100,2048106405,2500,2500,2500,2500,8381
|
|
20230728,175000,2048106405,2500,2500,2500,2500,0
|
|
20230728,174900,2048106405,2500,2500,2500,2500,0
|
|
20230728,174800,2048106405,2500,2500,2500,2500,0
|
|
20230728,174700,2048106405,2500,2500,2500,2500,0
|
|
20230728,174600,2048106405,2500,2500,2500,2500,0
|
|
20230728,174500,2048106405,2500,2500,2500,2500,0
|
|
20230728,174400,2048106405,2500,2500,2500,2500,0
|
|
20230728,174300,2048106405,2500,2500,2500,2500,0
|
|
20230728,174200,2048106405,2500,2500,2500,2500,0
|
|
20230728,174100,2048106405,2500,2500,2500,2500,0
|
|
20230728,174000,2048106405,2500,2500,2500,2500,0
|
|
20230728,173900,2048106405,2500,2500,2500,2500,0
|
|
20230728,173800,2048106405,2500,2500,2500,2500,0
|
|
20230728,173700,2048106405,2500,2500,2500,2500,0
|
|
20230728,173600,2048106405,2500,2500,2500,2500,0
|
|
20230728,173500,2048106405,2500,2500,2500,2500,0
|
|
20230728,173400,2048106405,2500,2500,2500,2500,0
|
|
20230728,173300,2048106405,2500,2500,2500,2500,0
|
|
20230728,173200,2048106405,2500,2500,2500,2500,0
|
|
20230728,173100,2048106405,2500,2500,2500,2500,0
|
|
20230728,173000,2048106405,2500,2500,2500,2500,0
|
|
20230728,172900,2048106405,2500,2500,2500,2500,0
|
|
20230728,172800,2048106405,2500,2500,2500,2500,0
|
|
20230728,172700,2048106405,2500,2500,2500,2500,0
|
|
20230728,172600,2048106405,2500,2500,2500,2500,0
|
|
20230728,172500,2048106405,2500,2500,2500,2500,0
|
|
20230728,172400,2048106405,2500,2500,2500,2500,0
|
|
20230728,172300,2048106405,2500,2500,2500,2500,0
|
|
20230728,172200,2048106405,2500,2500,2500,2500,0
|
|
20230728,172100,2048106405,2500,2500,2500,2500,8381
|
|
20230728,172000,2048106405,2500,2500,2500,2500,0
|
|
20230728,171900,2048106405,2500,2500,2500,2500,0
|
|
20230728,171800,2048106405,2500,2500,2500,2500,0
|
|
20230728,171700,2048106405,2500,2500,2500,2500,0
|
|
20230728,171600,2048106405,2500,2500,2500,2500,0
|
|
20230728,171500,2048106405,2500,2500,2500,2500,0
|
|
20230728,171400,2048106405,2500,2500,2500,2500,0
|
|
20230728,171300,2048106405,2500,2500,2500,2500,0
|
|
20230728,171200,2048106405,2500,2500,2500,2500,0
|
|
20230728,171100,2048106405,2500,2500,2500,2500,0
|
|
20230728,171000,2048106405,2500,2500,2500,2500,0
|
|
20230728,170900,2048106405,2500,2500,2500,2500,0
|
|
20230728,170800,2048106405,2500,2500,2500,2500,0
|
|
20230728,170700,2048106405,2500,2500,2500,2500,0
|
|
20230728,170600,2048106405,2500,2500,2500,2500,0
|
|
20230728,170500,2048106405,2500,2500,2500,2500,0
|
|
20230728,170400,2048106405,2500,2500,2500,2500,0
|
|
20230728,170300,2048106405,2500,2500,2500,2500,0
|
|
20230728,170200,2048106405,2500,2500,2500,2500,0
|
|
20230728,170100,2048106405,2500,2500,2500,2500,0
|
|
20230728,170000,2048106405,2500,2500,2500,2500,0
|
|
20230728,165900,2048106405,2500,2500,2500,2500,0
|
|
20230728,165800,2048106405,2500,2500,2500,2500,0
|
|
20230728,165700,2048106405,2500,2500,2500,2500,0
|
|
20230728,165600,2048106405,2500,2500,2500,2500,0
|
|
20230728,165500,2048106405,2500,2500,2500,2500,0
|
|
20230728,165400,2048106405,2500,2500,2500,2500,0
|
|
20230728,165300,2048106405,2500,2500,2500,2500,0
|
|
20230728,165200,2048106405,2500,2500,2500,2500,0
|
|
20230728,165100,2048106405,2500,2500,2500,2500,8381
|
|
20230728,165000,2048106405,2500,2500,2500,2500,0
|
|
20230728,164900,2048106405,2500,2500,2500,2500,0
|
|
20230728,164800,2048106405,2500,2500,2500,2500,0
|
|
20230728,164700,2048106405,2500,2500,2500,2500,0
|
|
20230728,164600,2048106405,2500,2500,2500,2500,0
|
|
20230728,164500,2048106405,2500,2500,2500,2500,0
|
|
20230728,164400,2048106405,2500,2500,2500,2500,0
|
|
20230728,164300,2048106405,2500,2500,2500,2500,0
|
|
20230728,164200,2048106405,2500,2500,2500,2500,0
|
|
20230728,164100,2048106405,2500,2500,2500,2500,0
|
|
20230728,164000,2048106405,2500,2500,2500,2500,0
|
|
20230728,163900,2048106405,2500,2500,2500,2500,0
|
|
20230728,163800,2048106405,2500,2500,2500,2500,0
|
|
20230728,163700,2048106405,2500,2500,2500,2500,0
|
|
20230728,163600,2048106405,2500,2500,2500,2500,0
|
|
20230728,163500,2048106405,2500,2500,2500,2500,0
|
|
20230728,163400,2048106405,2500,2500,2500,2500,0
|
|
20230728,163300,2048106405,2500,2500,2500,2500,0
|
|
20230728,163200,2048106405,2500,2500,2500,2500,0
|
|
20230728,163100,2048106405,2500,2500,2500,2500,0
|
|
20230728,163000,2048106405,2500,2500,2500,2500,0
|
|
20230728,162900,2048106405,2500,2500,2500,2500,0
|
|
20230728,162800,2048106405,2500,2500,2500,2500,0
|
|
20230728,162700,2048106405,2500,2500,2500,2500,0
|
|
20230728,162600,2048106405,2500,2500,2500,2500,0
|
|
20230728,162500,2048106405,2500,2500,2500,2500,0
|
|
20230728,162400,2048106405,2500,2500,2500,2500,0
|
|
20230728,162300,2048106405,2500,2500,2500,2500,0
|
|
20230728,162200,2048106405,2500,2500,2500,2500,0
|
|
20230728,162100,2048106405,2500,2500,2500,2500,8381
|
|
20230728,162000,2048106405,2500,2500,2500,2500,0
|
|
20230728,161900,2048106405,2500,2500,2500,2500,0
|
|
20230728,161800,2048106405,2500,2500,2500,2500,0
|
|
20230728,161700,2048106405,2500,2500,2500,2500,0
|
|
20230728,161600,2048106405,2500,2500,2500,2500,0
|
|
20230728,161500,2048106405,2500,2500,2500,2500,0
|
|
20230728,161400,2048106405,2500,2500,2500,2500,0
|
|
20230728,161300,2048106405,2500,2500,2500,2500,0
|
|
20230728,161200,2048106405,2500,2500,2500,2500,0
|
|
20230728,161100,2048106405,2500,2500,2500,2500,0
|
|
20230728,161000,2048106405,2500,2500,2500,2500,0
|
|
20230728,160900,2048106405,2500,2500,2500,2500,0
|
|
20230728,160800,2048106405,2500,2500,2500,2500,0
|
|
20230728,160700,2048106405,2500,2500,2500,2500,0
|
|
20230728,160600,2048106405,2500,2500,2500,2500,0
|
|
20230728,160500,2048106405,2500,2500,2500,2500,0
|
|
20230728,160400,2048106405,2500,2500,2500,2500,0
|
|
20230728,160300,2048106405,2500,2500,2500,2500,0
|
|
20230728,160200,2048106405,2500,2500,2500,2500,0
|
|
20230728,160100,2048106405,2500,2500,2500,2500,0
|
|
20230728,160000,2048106405,2500,2500,2500,2500,0
|
|
20230728,155900,2048106405,2500,2500,2500,2500,0
|
|
20230728,155800,2048106405,2500,2500,2500,2500,0
|
|
20230728,155700,2048106405,2500,2500,2500,2500,0
|
|
20230728,155600,2048106405,2500,2500,2500,2500,0
|
|
20230728,155500,2048106405,2500,2500,2500,2500,0
|
|
20230728,155400,2048106405,2500,2500,2500,2500,0
|
|
20230728,155300,2048106405,2500,2500,2500,2500,0
|
|
20230728,155200,2048106405,2500,2500,2500,2500,0
|
|
20230728,155100,2048106405,2500,2500,2500,2500,8381
|
|
20230728,155000,2048106405,2500,2500,2500,2500,0
|
|
20230728,154900,2048106405,2500,2500,2500,2500,0
|
|
20230728,154800,2048106405,2500,2500,2500,2500,0
|
|
20230728,154700,2048106405,2500,2500,2500,2500,0
|
|
20230728,154600,2048106405,2500,2500,2500,2500,0
|
|
20230728,154500,2048106405,2500,2500,2500,2500,0
|
|
20230728,154400,2048106405,2500,2500,2500,2500,0
|
|
20230728,154300,2048106405,2500,2500,2500,2500,0
|
|
20230728,154200,2048106405,2500,2500,2500,2500,0
|
|
20230728,154100,2048106405,2500,2500,2500,2500,0
|
|
20230728,154000,2048106405,2500,2500,2500,2500,0
|
|
20230728,153900,2048106405,2500,2500,2500,2500,0
|
|
20230728,153800,2048106405,2500,2500,2500,2500,0
|
|
20230728,153700,2048106405,2500,2500,2500,2500,0
|
|
20230728,153600,2048106405,2500,2500,2500,2500,0
|
|
20230728,153500,2048106405,2500,2500,2500,2500,0
|
|
20230728,153400,2048106405,2500,2500,2500,2500,0
|
|
20230728,153300,2048106405,2500,2500,2500,2500,0
|
|
20230728,153200,2048106405,2500,2500,2500,2500,0
|
|
20230728,153100,2048106405,2500,2500,2500,2500,0
|
|
20230728,153000,2048106405,2500,2500,2500,2500,8381
|
|
20230728,152900,2027153905,2495,2495,2495,2495,0
|
|
20230728,152800,2027153905,2495,2495,2495,2495,0
|
|
20230728,152700,2027153905,2495,2495,2495,2495,0
|
|
20230728,152600,2027153905,2495,2495,2495,2495,0
|
|
20230728,152500,2027153905,2495,2495,2495,2495,0
|
|
20230728,152400,2027153905,2495,2495,2495,2495,0
|
|
20230728,152300,2027153905,2495,2495,2495,2495,0
|
|
20230728,152200,2027153905,2495,2495,2495,2495,0
|
|
20230728,152100,2027153905,2495,2495,2495,2495,0
|
|
20230728,152000,2027153905,2495,2495,2495,2495,0
|
|
20230728,151900,2027153905,2495,2495,2495,2490,7488
|
|
20230728,151800,2008473780,2500,2490,2500,2490,834
|
|
20230728,151700,2006392450,2495,2495,2495,2495,3260
|
|
20230728,151600,1998258750,2490,2495,2495,2490,9
|
|
20230728,151500,1998236315,2490,2490,2490,2490,0
|
|
20230728,151400,1998236315,2490,2495,2495,2490,2093
|
|
20230728,151300,1993014530,2490,2490,2490,2490,500
|
|
20230728,151200,1991769530,2495,2495,2500,2495,897
|
|
20230728,151100,1989531510,2495,2495,2495,2495,0
|
|
20230728,151000,1989531510,2495,2495,2495,2495,346
|
|
20230728,150900,1988668240,2495,2500,2500,2495,300
|
|
20230728,150800,1987918740,2500,2490,2500,2490,2200
|
|
20230728,150700,1982422600,2490,2490,2490,2490,0
|
|
20230728,150600,1982422600,2490,2490,2490,2490,800
|
|
20230728,150500,1980430600,2490,2495,2495,2490,398
|
|
20230728,150400,1979438090,2490,2490,2490,2490,18
|
|
20230728,150300,1979393270,2490,2490,2490,2490,32
|
|
20230728,150200,1979313590,2490,2490,2490,2490,4135
|
|
20230728,150100,1969017440,2490,2495,2495,2490,3537
|
|
20230728,150000,1960208310,2490,2490,2490,2490,250
|
|
20230728,145900,1959585810,2490,2490,2490,2490,0
|
|
20230728,145800,1959585810,2490,2490,2490,2490,23
|
|
20230728,145700,1959528540,2490,2485,2490,2485,3050
|
|
20230728,145600,1951941945,2480,2480,2480,2480,0
|
|
20230728,145500,1951941945,2480,2485,2485,2480,3199
|
|
20230728,145400,1943992790,2485,2480,2485,2480,101
|
|
20230728,145300,1943742305,2485,2485,2485,2485,4
|
|
20230728,145200,1943732365,2485,2480,2485,2480,1008
|
|
20230728,145100,1941232485,2485,2480,2485,2480,3497
|
|
20230728,145000,1932549925,2480,2480,2480,2480,0
|
|
20230728,144900,1932549925,2480,2480,2485,2475,1494
|
|
20230728,144800,1928844235,2485,2485,2485,2485,1
|
|
20230728,144700,1928841750,2480,2480,2480,2480,1376
|
|
20230728,144600,1925429270,2485,2485,2485,2485,0
|
|
20230728,144500,1925429270,2485,2485,2485,2485,1
|
|
20230728,144400,1925426785,2475,2475,2475,2475,964
|
|
20230728,144300,1923040885,2485,2485,2485,2485,0
|
|
20230728,144200,1923040885,2485,2480,2485,2480,1000
|
|
20230728,144100,1920558785,2485,2485,2485,2480,203
|
|
20230728,144000,1920054335,2485,2485,2485,2485,3
|
|
20230728,143900,1920046880,2480,2475,2490,2475,441
|
|
20230728,143800,1918955360,2490,2490,2490,2490,0
|
|
20230728,143700,1918955360,2490,2490,2490,2490,1
|
|
20230728,143600,1918952870,2485,2470,2490,2470,6621
|
|
20230728,143500,1902508800,2470,2470,2470,2460,87
|
|
20230728,143400,1902294400,2470,2465,2470,2460,5644
|
|
20230728,143300,1888409800,2460,2460,2460,2460,8274
|
|
20230728,143200,1868055760,2460,2465,2465,2460,1790
|
|
20230728,143100,1863643425,2465,2465,2465,2465,1103
|
|
20230728,143000,1860924530,2465,2470,2470,2465,4730
|
|
20230728,142900,1849263735,2470,2470,2470,2470,6162
|
|
20230728,142800,1834043595,2475,2480,2480,2475,20189
|
|
20230728,142700,1784023250,2480,2480,2480,2480,0
|
|
20230728,142600,1784023250,2480,2480,2480,2480,101
|
|
20230728,142500,1783772770,2480,2480,2480,2480,2221
|
|
20230728,142400,1778264690,2480,2480,2480,2480,770
|
|
20230728,142300,1776355090,2480,2480,2480,2480,900
|
|
20230728,142200,1774123090,2485,2485,2485,2485,1245
|
|
20230728,142100,1771029265,2485,2485,2485,2485,0
|
|
20230728,142000,1771029265,2485,2485,2485,2485,0
|
|
20230728,141900,1771029265,2485,2485,2485,2485,1000
|
|
20230728,141800,1768544265,2490,2490,2490,2490,50
|
|
20230728,141700,1768419765,2485,2485,2485,2485,528
|
|
20230728,141600,1767107685,2485,2485,2485,2485,1
|
|
20230728,141500,1767105200,2485,2490,2490,2485,4446
|
|
20230728,141400,1756054365,2490,2495,2500,2490,3021
|
|
20230728,141300,1748528495,2495,2495,2495,2495,0
|
|
20230728,141200,1748528495,2495,2495,2495,2495,657
|
|
20230728,141100,1746889280,2495,2495,2495,2495,0
|
|
20230728,141000,1746889280,2495,2495,2495,2495,0
|
|
20230728,140900,1746889280,2495,2495,2495,2495,881
|
|
20230728,140800,1744691185,2495,2495,2495,2495,1242
|
|
20230728,140700,1741592395,2495,2495,2495,2495,0
|
|
20230728,140600,1741592395,2495,2495,2495,2495,0
|
|
20230728,140500,1741592395,2495,2495,2495,2495,0
|
|
20230728,140400,1741592395,2495,2495,2495,2495,1773
|
|
20230728,140300,1737168760,2500,2505,2510,2500,6047
|
|
20230728,140200,1722048325,2515,2515,2515,2515,0
|
|
20230728,140100,1722048325,2515,2515,2515,2515,102
|
|
20230728,140000,1721791795,2515,2510,2515,2505,2449
|
|
20230728,135900,1715656690,2510,2510,2510,2510,1133
|
|
20230728,135800,1712812860,2515,2515,2515,2515,10
|
|
20230728,135700,1712787710,2510,2510,2510,2510,0
|
|
20230728,135600,1712787710,2510,2510,2510,2510,0
|
|
20230728,135500,1712787710,2510,2510,2510,2510,580
|
|
20230728,135400,1711331910,2505,2510,2515,2505,8151
|
|
20230728,135300,1690846530,2510,2510,2510,2510,41
|
|
20230728,135200,1690743620,2510,2510,2510,2510,484
|
|
20230728,135100,1689528780,2510,2510,2510,2510,1986
|
|
20230728,135000,1684543920,2505,2505,2505,2505,16
|
|
20230728,134900,1684503840,2505,2505,2505,2505,100
|
|
20230728,134800,1684253340,2505,2505,2505,2505,554
|
|
20230728,134700,1682865570,2500,2500,2500,2500,0
|
|
20230728,134600,1682865570,2500,2500,2500,2500,50
|
|
20230728,134500,1682740570,2500,2500,2500,2500,7
|
|
20230728,134400,1682723070,2505,2505,2505,2505,1032
|
|
20230728,134300,1680137910,2505,2505,2505,2505,0
|
|
20230728,134200,1680137910,2505,2505,2505,2505,500
|
|
20230728,134100,1678885410,2500,2500,2500,2500,349
|
|
20230728,134000,1678012910,2500,2500,2500,2500,0
|
|
20230728,133900,1678012910,2500,2500,2500,2500,0
|
|
20230728,133800,1678012910,2500,2500,2500,2500,0
|
|
20230728,133700,1678012910,2500,2500,2500,2500,0
|
|
20230728,133600,1678012910,2500,2500,2500,2500,400
|
|
20230728,133500,1677012910,2495,2495,2495,2495,0
|
|
20230728,133400,1677012910,2495,2500,2500,2495,709
|
|
20230728,133300,1675241455,2495,2495,2495,2495,0
|
|
20230728,133200,1675241455,2495,2495,2495,2495,18
|
|
20230728,133100,1675196545,2495,2495,2495,2495,1504
|
|
20230728,133000,1671444065,2490,2490,2490,2490,37
|
|
20230728,132900,1671351935,2490,2490,2490,2490,0
|
|
20230728,132800,1671351935,2490,2490,2490,2490,945
|
|
20230728,132700,1668998885,2495,2495,2495,2495,0
|
|
20230728,132600,1668998885,2495,2495,2495,2495,231
|
|
20230728,132500,1668422540,2490,2490,2490,2490,0
|
|
20230728,132400,1668422540,2490,2490,2490,2490,1160
|
|
20230728,132300,1665534140,2485,2490,2490,2485,1350
|
|
20230728,132200,1662173640,2485,2490,2490,2485,484
|
|
20230728,132100,1660968485,2485,2485,2485,2485,0
|
|
20230728,132000,1660968485,2485,2490,2490,2485,2131
|
|
20230728,131900,1655671150,2490,2490,2490,2490,1
|
|
20230728,131800,1655668660,2495,2490,2495,2490,10
|
|
20230728,131700,1655643740,2495,2495,2495,2495,461
|
|
20230728,131600,1654493545,2485,2495,2495,2485,5106
|
|
20230728,131500,1641803475,2500,2485,2500,2485,1377
|
|
20230728,131400,1638375800,2490,2490,2500,2490,1169
|
|
20230728,131300,1635464975,2490,2495,2495,2490,501
|
|
20230728,131200,1634217480,2490,2490,2490,2490,2700
|
|
20230728,131100,1627494480,2490,2490,2490,2490,503
|
|
20230728,131000,1626242010,2490,2490,2490,2490,500
|
|
20230728,130900,1624997010,2490,2490,2490,2490,1
|
|
20230728,130800,1624994520,2495,2495,2495,2495,168
|
|
20230728,130700,1624575360,2495,2495,2495,2495,357
|
|
20230728,130600,1623684645,2500,2500,2500,2500,0
|
|
20230728,130500,1623684645,2500,2500,2500,2500,0
|
|
20230728,130400,1623684645,2500,2500,2500,2500,0
|
|
20230728,130300,1623684645,2500,2500,2500,2500,0
|
|
20230728,130200,1623684645,2500,2500,2500,2500,16
|
|
20230728,130100,1623644645,2500,2500,2500,2500,260
|
|
20230728,130000,1622994645,2500,2500,2500,2500,0
|
|
20230728,125900,1622994645,2500,2500,2500,2500,500
|
|
20230728,125800,1621744645,2505,2505,2505,2505,1
|
|
20230728,125700,1621742140,2490,2500,2500,2490,8103
|
|
20230728,125600,1601552430,2500,2500,2500,2500,300
|
|
20230728,125500,1600802430,2500,2500,2500,2500,1600
|
|
20230728,125400,1596802430,2500,2500,2500,2500,100
|
|
20230728,125300,1596552430,2505,2505,2505,2505,827
|
|
20230728,125200,1594480795,2505,2505,2505,2505,395
|
|
20230728,125100,1593491320,2500,2500,2500,2500,10
|
|
20230728,125000,1593466320,2505,2505,2505,2505,2
|
|
20230728,124900,1593461310,2505,2505,2505,2505,603
|
|
20230728,124800,1591950795,2505,2505,2505,2505,219
|
|
20230728,124700,1591402200,2505,2505,2505,2505,0
|
|
20230728,124600,1591402200,2505,2510,2510,2505,1058
|
|
20230728,124500,1588746660,2510,2510,2510,2510,1
|
|
20230728,124400,1588744150,2505,2505,2505,2505,80
|
|
20230728,124300,1588543750,2510,2515,2515,2510,908
|
|
20230728,124200,1586261825,2520,2520,2520,2520,905
|
|
20230728,124100,1583981225,2520,2520,2520,2520,10
|
|
20230728,124000,1583956025,2525,2525,2525,2525,0
|
|
20230728,123900,1583956025,2525,2525,2525,2520,817
|
|
20230728,123800,1581895600,2525,2520,2525,2520,20050
|
|
20230728,123700,1531323905,2515,2510,2515,2510,151
|
|
20230728,123600,1530944610,2510,2500,2510,2500,20203
|
|
20230728,123500,1480333500,2500,2500,2500,2500,55
|
|
20230728,123400,1480196000,2500,2500,2500,2500,54
|
|
20230728,123300,1480061000,2495,2500,2500,2495,204
|
|
20230728,123200,1479551530,2500,2500,2500,2495,13
|
|
20230728,123100,1479519055,2500,2500,2500,2500,1120
|
|
20230728,123000,1476719055,2505,2505,2505,2505,1
|
|
20230728,122900,1476716550,2500,2500,2500,2500,0
|
|
20230728,122800,1476716550,2500,2500,2500,2500,1000
|
|
20230728,122700,1474216550,2500,2500,2500,2500,0
|
|
20230728,122600,1474216550,2500,2500,2500,2500,1500
|
|
20230728,122500,1470466550,2500,2500,2500,2500,9
|
|
20230728,122400,1470444050,2500,2500,2500,2500,4220
|
|
20230728,122300,1459894050,2500,2500,2500,2500,0
|
|
20230728,122200,1459894050,2500,2500,2500,2500,0
|
|
20230728,122100,1459894050,2500,2500,2500,2500,550
|
|
20230728,122000,1458519050,2505,2505,2505,2505,34
|
|
20230728,121900,1458433880,2505,2505,2505,2505,0
|
|
20230728,121800,1458433880,2505,2505,2505,2505,0
|
|
20230728,121700,1458433880,2505,2505,2505,2505,0
|
|
20230728,121600,1458433880,2505,2510,2510,2505,822
|
|
20230728,121500,1456374715,2510,2500,2510,2500,3017
|
|
20230728,121400,1448820230,2500,2505,2505,2500,112
|
|
20230728,121300,1448539950,2505,2505,2505,2505,0
|
|
20230728,121200,1448539950,2505,2505,2505,2505,497
|
|
20230728,121100,1447294965,2505,2505,2505,2505,0
|
|
20230728,121000,1447294965,2505,2505,2505,2505,0
|
|
20230728,120900,1447294965,2505,2505,2505,2500,141
|
|
20230728,120800,1446942260,2505,2500,2505,2500,201
|
|
20230728,120700,1446439755,2500,2500,2500,2500,0
|
|
20230728,120600,1446439755,2500,2500,2500,2500,18
|
|
20230728,120500,1446394755,2500,2500,2500,2500,0
|
|
20230728,120400,1446394755,2500,2500,2500,2500,182
|
|
20230728,120300,1445939755,2505,2505,2505,2505,210
|
|
20230728,120200,1445413705,2505,2505,2505,2505,0
|
|
20230728,120100,1445413705,2505,2505,2505,2505,0
|
|
20230728,120000,1445413705,2505,2505,2505,2505,297
|
|
20230728,115900,1444669720,2505,2505,2505,2505,3
|
|
20230728,115800,1444662205,2495,2495,2495,2495,0
|
|
20230728,115700,1444662205,2495,2500,2500,2495,1442
|
|
20230728,115600,1441057415,2500,2500,2500,2500,0
|
|
20230728,115500,1441057415,2500,2500,2500,2500,50
|
|
20230728,115400,1440932415,2495,2495,2495,2495,1
|
|
20230728,115300,1440929920,2490,2490,2490,2490,10
|
|
20230728,115200,1440905020,2495,2495,2495,2495,100
|
|
20230728,115100,1440655520,2495,2500,2500,2495,3027
|
|
20230728,115000,1433102155,2500,2500,2500,2500,0
|
|
20230728,114900,1433102155,2500,2510,2510,2500,3151
|
|
20230728,114800,1425222355,2500,2500,2500,2500,0
|
|
20230728,114700,1425222355,2500,2500,2500,2500,0
|
|
20230728,114600,1425222355,2500,2500,2500,2500,0
|
|
20230728,114500,1425222355,2500,2500,2500,2500,0
|
|
20230728,114400,1425222355,2500,2500,2500,2500,0
|
|
20230728,114300,1425222355,2500,2500,2500,2500,810
|
|
20230728,114200,1423197355,2500,2500,2500,2500,0
|
|
20230728,114100,1423197355,2500,2500,2500,2500,550
|
|
20230728,114000,1421822355,2495,2495,2495,2495,0
|
|
20230728,113900,1421822355,2495,2495,2495,2495,100
|
|
20230728,113800,1421572855,2490,2490,2490,2490,0
|
|
20230728,113700,1421572855,2490,2490,2490,2490,1
|
|
20230728,113600,1421570365,2490,2500,2500,2490,526
|
|
20230728,113500,1420258360,2495,2495,2495,2495,0
|
|
20230728,113400,1420258360,2495,2495,2495,2495,0
|
|
20230728,113300,1420258360,2495,2495,2495,2495,48
|
|
20230728,113200,1420138600,2495,2495,2495,2495,0
|
|
20230728,113100,1420138600,2495,2495,2500,2495,264
|
|
20230728,113000,1419479840,2495,2500,2500,2495,485
|
|
20230728,112900,1418269760,2490,2495,2495,2490,700
|
|
20230728,112800,1416524935,2510,2495,2510,2495,916
|
|
20230728,112700,1414235790,2495,2500,2500,2495,1108
|
|
20230728,112600,1411470800,2510,2510,2510,2510,0
|
|
20230728,112500,1411470800,2510,2510,2510,2510,0
|
|
20230728,112400,1411470800,2510,2510,2510,2510,0
|
|
20230728,112300,1411470800,2510,2510,2510,2510,0
|
|
20230728,112200,1411470800,2510,2510,2510,2510,1
|
|
20230728,112100,1411468290,2510,2510,2510,2510,0
|
|
20230728,112000,1411468290,2510,2500,2510,2500,4712
|
|
20230728,111900,1399688280,2500,2500,2500,2500,0
|
|
20230728,111800,1399688280,2500,2500,2500,2500,0
|
|
20230728,111700,1399688280,2500,2500,2500,2500,1
|
|
20230728,111600,1399685780,2500,2500,2500,2500,288
|
|
20230728,111500,1398965780,2500,2500,2500,2500,1
|
|
20230728,111400,1398963280,2500,2500,2500,2500,240
|
|
20230728,111300,1398363280,2490,2495,2495,2490,981
|
|
20230728,111200,1395918590,2495,2495,2495,2495,10756
|
|
20230728,111100,1369082370,2495,2500,2500,2495,5177
|
|
20230728,111000,1356141115,2500,2500,2505,2500,1697
|
|
20230728,110900,1351898610,2500,2505,2505,2500,809
|
|
20230728,110800,1349873505,2510,2510,2510,2510,210
|
|
20230728,110700,1349346405,2520,2520,2520,2520,555
|
|
20230728,110600,1347947805,2520,2520,2520,2520,0
|
|
20230728,110500,1347947805,2520,2520,2520,2520,50
|
|
20230728,110400,1347821805,2505,2505,2505,2505,1573
|
|
20230728,110300,1343881440,2525,2525,2525,2525,0
|
|
20230728,110200,1343881440,2525,2525,2525,2525,1
|
|
20230728,110100,1343878915,2505,2520,2525,2505,3408
|
|
20230728,110000,1335311715,2525,2525,2525,2515,3101
|
|
20230728,105900,1327484825,2515,2525,2530,2515,2495
|
|
20230728,105800,1321196535,2520,2530,2530,2520,3710
|
|
20230728,105700,1311844550,2520,2525,2535,2520,6678
|
|
20230728,105600,1294995320,2535,2535,2540,2525,15129
|
|
20230728,105500,1256680935,2540,2535,2540,2535,4101
|
|
20230728,105400,1246265315,2540,2520,2540,2520,11326
|
|
20230728,105300,1217565535,2535,2530,2535,2520,11737
|
|
20230728,105200,1187855395,2530,2530,2530,2530,2625
|
|
20230728,105100,1181214145,2530,2530,2530,2530,4569
|
|
20230728,105000,1169654575,2530,2530,2530,2530,470
|
|
20230728,104900,1168465475,2525,2510,2525,2510,4945
|
|
20230728,104800,1155995110,2520,2510,2520,2510,42
|
|
20230728,104700,1155889390,2515,2515,2515,2515,3033
|
|
20230728,104600,1148261395,2515,2510,2515,2510,452
|
|
20230728,104500,1147125115,2515,2515,2515,2515,509
|
|
20230728,104400,1145844980,2505,2515,2515,2505,343
|
|
20230728,104300,1144984375,2520,2520,2520,2520,0
|
|
20230728,104200,1144984375,2520,2505,2520,2505,4
|
|
20230728,104100,1144974340,2505,2520,2520,2505,5474
|
|
20230728,104000,1131261955,2510,2510,2515,2510,10868
|
|
20230728,103900,1103981775,2510,2515,2515,2510,2206
|
|
20230728,103800,1098434685,2520,2515,2520,2515,3819
|
|
20230728,103700,1088814035,2515,2515,2515,2515,200
|
|
20230728,103600,1088311035,2515,2515,2515,2515,0
|
|
20230728,103500,1088311035,2515,2515,2515,2515,2
|
|
20230728,103400,1088306005,2515,2515,2515,2515,4398
|
|
20230728,103300,1077245035,2515,2515,2515,2515,16
|
|
20230728,103200,1077204795,2525,2525,2525,2525,361
|
|
20230728,103100,1076293270,2525,2530,2530,2525,705
|
|
20230728,103000,1074509645,2520,2525,2525,2520,4065
|
|
20230728,102900,1064250620,2525,2525,2525,2525,20
|
|
20230728,102800,1064200120,2530,2530,2530,2530,0
|
|
20230728,102700,1064200120,2530,2530,2530,2530,0
|
|
20230728,102600,1064200120,2530,2515,2530,2515,7005
|
|
20230728,102500,1046483395,2530,2530,2530,2530,0
|
|
20230728,102400,1046483395,2530,2520,2530,2515,1734
|
|
20230728,102300,1042121960,2515,2515,2515,2515,1142
|
|
20230728,102200,1039249830,2520,2520,2520,2520,3670
|
|
20230728,102100,1030001430,2520,2520,2520,2520,130
|
|
20230728,102000,1029673830,2520,2520,2520,2520,3870
|
|
20230728,101900,1019921430,2520,2520,2525,2520,3561
|
|
20230728,101800,1010941695,2530,2530,2530,2530,1004
|
|
20230728,101700,1008401575,2530,2535,2535,2520,77
|
|
20230728,101600,1008207375,2540,2530,2540,2530,8987
|
|
20230728,101500,985451365,2515,2535,2535,2515,1576
|
|
20230728,101400,981464115,2535,2520,2535,2520,26022
|
|
20230728,101300,915683090,2505,2515,2520,2505,7869
|
|
20230728,101200,895894715,2515,2510,2515,2500,3758
|
|
20230728,101100,886465795,2500,2500,2500,2500,500
|
|
20230728,101000,885215795,2505,2505,2505,2505,3037
|
|
20230728,100900,877608110,2505,2500,2505,2500,2907
|
|
20230728,100800,870330700,2510,2510,2510,2510,1050
|
|
20230728,100700,867695200,2515,2515,2515,2515,800
|
|
20230728,100600,865683200,2515,2525,2525,2515,5381
|
|
20230728,100500,852102105,2525,2525,2525,2525,51
|
|
20230728,100400,851973330,2525,2525,2525,2525,6925
|
|
20230728,100300,834487705,2525,2525,2525,2525,121
|
|
20230728,100200,834182180,2525,2520,2525,2500,2108
|
|
20230728,100100,828871790,2520,2515,2520,2515,2986
|
|
20230728,100000,821350320,2500,2515,2515,2500,4417
|
|
20230728,095900,810278965,2510,2520,2520,2510,1572
|
|
20230728,095800,806331675,2530,2525,2530,2525,6168
|
|
20230728,095700,790752210,2525,2520,2525,2515,4007
|
|
20230728,095600,780642550,2525,2520,2525,2520,2300
|
|
20230728,095500,774836550,2520,2520,2530,2505,2343
|
|
20230728,095400,768943245,2520,2530,2530,2520,3453
|
|
20230728,095300,760214865,2530,2515,2530,2515,23499
|
|
20230728,095200,700874880,2515,2505,2515,2505,3827
|
|
20230728,095100,691270645,2505,2510,2510,2505,5186
|
|
20230728,095000,678279215,2510,2520,2520,2510,5071
|
|
20230728,094900,665525880,2520,2515,2520,2515,6497
|
|
20230728,094800,649160130,2515,2515,2515,2515,9060
|
|
20230728,094700,626374230,2515,2510,2515,2510,2508
|
|
20230728,094600,620074680,2505,2505,2510,2505,9809
|
|
20230728,094500,595489880,2500,2505,2505,2495,5266
|
|
20230728,094400,582300390,2505,2485,2510,2485,36601
|
|
20230728,094300,490895070,2485,2485,2485,2485,1549
|
|
20230728,094200,487045805,2485,2485,2485,2485,460
|
|
20230728,094100,485902705,2485,2485,2490,2485,7867
|
|
20230728,094000,466338560,2480,2490,2490,2480,755
|
|
20230728,093900,464460810,2490,2470,2490,2470,7259
|
|
20230728,093800,446458510,2475,2475,2475,2475,50
|
|
20230728,093700,446334760,2475,2475,2475,2475,3001
|
|
20230728,093600,438907285,2475,2475,2475,2465,8850
|
|
20230728,093500,417054495,2475,2475,2475,2475,1006
|
|
20230728,093400,414564645,2475,2480,2480,2475,439
|
|
20230728,093300,413478115,2470,2475,2480,2470,1113
|
|
20230728,093200,410718980,2480,2480,2480,2480,1273
|
|
20230728,093100,407561940,2480,2475,2480,2475,13916
|
|
20230728,093000,373074425,2475,2475,2475,2475,7343
|
|
20230728,092900,354900500,2470,2470,2470,2465,2747
|
|
20230728,092800,348115510,2470,2465,2470,2465,449
|
|
20230728,092700,347008715,2465,2465,2465,2465,553
|
|
20230728,092600,345645570,2465,2465,2465,2460,4052
|
|
20230728,092500,335667400,2465,2475,2475,2465,332
|
|
20230728,092400,334846850,2475,2460,2475,2460,13807
|
|
20230728,092300,300787010,2460,2460,2460,2460,1000
|
|
20230728,092200,298327010,2460,2460,2460,2460,4581
|
|
20230728,092100,287057750,2460,2460,2460,2450,3493
|
|
20230728,092000,278465530,2460,2470,2470,2460,6215
|
|
20230728,091900,263152610,2465,2465,2470,2465,6523
|
|
20230728,091800,247064645,2465,2445,2465,2445,12207
|
|
20230728,091700,217100265,2440,2440,2440,2440,1085
|
|
20230728,091600,214452865,2435,2445,2445,2435,2001
|
|
20230728,091500,209560430,2440,2440,2440,2440,899
|
|
20230728,091400,207366870,2440,2440,2440,2440,4280
|
|
20230728,091300,196923670,2440,2440,2445,2435,17279
|
|
20230728,091200,154738660,2435,2420,2435,2420,5461
|
|
20230728,091100,141462685,2410,2430,2430,2410,195
|
|
20230728,091000,140989035,2430,2430,2430,2430,100
|
|
20230728,090900,140746035,2435,2435,2435,2435,500
|
|
20230728,090800,139528535,2435,2435,2435,2435,1711
|
|
20230728,090700,135362250,2440,2425,2440,2425,1423
|
|
20230728,090600,131896660,2425,2425,2425,2425,60
|
|
20230728,090500,131751160,2425,2410,2425,2410,3792
|
|
20230728,090400,122612335,2430,2430,2430,2430,503
|
|
20230728,090300,121390045,2430,2405,2430,2405,1637
|
|
20230728,090200,117428145,2400,2370,2400,2365,38457
|
|
20230728,090100,26405730,2365,2405,2405,2365,1084
|
|
20230728,090000,23839955,2350,2345,2355,2345,10160
|