632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,192900,1027473130,2710,2710,2710,2710,8358
|
|
20230726,192800,1027473130,2710,2710,2710,2710,0
|
|
20230726,192700,1027473130,2710,2710,2710,2710,0
|
|
20230726,192600,1027473130,2710,2710,2710,2710,0
|
|
20230726,192500,1027473130,2710,2710,2710,2710,0
|
|
20230726,192400,1027473130,2710,2710,2710,2710,0
|
|
20230726,192300,1027473130,2710,2710,2710,2710,0
|
|
20230726,192200,1027473130,2710,2710,2710,2710,0
|
|
20230726,192100,1027473130,2710,2710,2710,2710,0
|
|
20230726,192000,1027473130,2710,2710,2710,2710,0
|
|
20230726,191900,1027473130,2710,2710,2710,2710,0
|
|
20230726,191800,1027473130,2710,2710,2710,2710,0
|
|
20230726,191700,1027473130,2710,2710,2710,2710,0
|
|
20230726,191600,1027473130,2710,2710,2710,2710,0
|
|
20230726,191500,1027473130,2710,2710,2710,2710,0
|
|
20230726,191400,1027473130,2710,2710,2710,2710,0
|
|
20230726,191300,1027473130,2710,2710,2710,2710,0
|
|
20230726,191200,1027473130,2710,2710,2710,2710,0
|
|
20230726,191100,1027473130,2710,2710,2710,2710,0
|
|
20230726,191000,1027473130,2710,2710,2710,2710,0
|
|
20230726,190900,1027473130,2710,2710,2710,2710,0
|
|
20230726,190800,1027473130,2710,2710,2710,2710,0
|
|
20230726,190700,1027473130,2710,2710,2710,2710,0
|
|
20230726,190600,1027473130,2710,2710,2710,2710,0
|
|
20230726,190500,1027473130,2710,2710,2710,2710,0
|
|
20230726,190400,1027473130,2710,2710,2710,2710,0
|
|
20230726,190300,1027473130,2710,2710,2710,2710,0
|
|
20230726,190200,1027473130,2710,2710,2710,2710,0
|
|
20230726,190100,1027473130,2710,2710,2710,2710,0
|
|
20230726,190000,1027473130,2710,2710,2710,2710,0
|
|
20230726,185900,1027473130,2710,2710,2710,2710,8358
|
|
20230726,185800,1027473130,2710,2710,2710,2710,0
|
|
20230726,185700,1027473130,2710,2710,2710,2710,0
|
|
20230726,185600,1027473130,2710,2710,2710,2710,0
|
|
20230726,185500,1027473130,2710,2710,2710,2710,0
|
|
20230726,185400,1027473130,2710,2710,2710,2710,0
|
|
20230726,185300,1027473130,2710,2710,2710,2710,0
|
|
20230726,185200,1027473130,2710,2710,2710,2710,0
|
|
20230726,185100,1027473130,2710,2710,2710,2710,0
|
|
20230726,185000,1027473130,2710,2710,2710,2710,0
|
|
20230726,184900,1027473130,2710,2710,2710,2710,0
|
|
20230726,184800,1027473130,2710,2710,2710,2710,0
|
|
20230726,184700,1027473130,2710,2710,2710,2710,0
|
|
20230726,184600,1027473130,2710,2710,2710,2710,0
|
|
20230726,184500,1027473130,2710,2710,2710,2710,0
|
|
20230726,184400,1027473130,2710,2710,2710,2710,0
|
|
20230726,184300,1027473130,2710,2710,2710,2710,0
|
|
20230726,184200,1027473130,2710,2710,2710,2710,0
|
|
20230726,184100,1027473130,2710,2710,2710,2710,0
|
|
20230726,184000,1027473130,2710,2710,2710,2710,0
|
|
20230726,183900,1027473130,2710,2710,2710,2710,0
|
|
20230726,183800,1027473130,2710,2710,2710,2710,0
|
|
20230726,183700,1027473130,2710,2710,2710,2710,0
|
|
20230726,183600,1027473130,2710,2710,2710,2710,0
|
|
20230726,183500,1027473130,2710,2710,2710,2710,0
|
|
20230726,183400,1027473130,2710,2710,2710,2710,0
|
|
20230726,183300,1027473130,2710,2710,2710,2710,0
|
|
20230726,183200,1027473130,2710,2710,2710,2710,0
|
|
20230726,183100,1027473130,2710,2710,2710,2710,0
|
|
20230726,183000,1027473130,2710,2710,2710,2710,0
|
|
20230726,182900,1027473130,2710,2710,2710,2710,8358
|
|
20230726,182800,1027473130,2710,2710,2710,2710,0
|
|
20230726,182700,1027473130,2710,2710,2710,2710,0
|
|
20230726,182600,1027473130,2710,2710,2710,2710,0
|
|
20230726,182500,1027473130,2710,2710,2710,2710,0
|
|
20230726,182400,1027473130,2710,2710,2710,2710,0
|
|
20230726,182300,1027473130,2710,2710,2710,2710,0
|
|
20230726,182200,1027473130,2710,2710,2710,2710,0
|
|
20230726,182100,1027473130,2710,2710,2710,2710,0
|
|
20230726,182000,1027473130,2710,2710,2710,2710,0
|
|
20230726,181900,1027473130,2710,2710,2710,2710,0
|
|
20230726,181800,1027473130,2710,2710,2710,2710,0
|
|
20230726,181700,1027473130,2710,2710,2710,2710,0
|
|
20230726,181600,1027473130,2710,2710,2710,2710,0
|
|
20230726,181500,1027473130,2710,2710,2710,2710,0
|
|
20230726,181400,1027473130,2710,2710,2710,2710,0
|
|
20230726,181300,1027473130,2710,2710,2710,2710,0
|
|
20230726,181200,1027473130,2710,2710,2710,2710,0
|
|
20230726,181100,1027473130,2710,2710,2710,2710,0
|
|
20230726,181000,1027473130,2710,2710,2710,2710,0
|
|
20230726,180900,1027473130,2710,2710,2710,2710,0
|
|
20230726,180800,1027473130,2710,2710,2710,2710,0
|
|
20230726,180700,1027473130,2710,2710,2710,2710,0
|
|
20230726,180600,1027473130,2710,2710,2710,2710,0
|
|
20230726,180500,1027473130,2710,2710,2710,2710,0
|
|
20230726,180400,1027473130,2710,2710,2710,2710,0
|
|
20230726,180300,1027473130,2710,2710,2710,2710,0
|
|
20230726,180200,1027473130,2710,2710,2710,2710,0
|
|
20230726,180100,1027473130,2710,2710,2710,2710,0
|
|
20230726,180000,1027473130,2710,2710,2710,2710,0
|
|
20230726,175900,1027473130,2710,2710,2710,2710,8358
|
|
20230726,175800,1027473130,2710,2710,2710,2710,0
|
|
20230726,175700,1027473130,2710,2710,2710,2710,0
|
|
20230726,175600,1027473130,2710,2710,2710,2710,0
|
|
20230726,175500,1027473130,2710,2710,2710,2710,0
|
|
20230726,175400,1027473130,2710,2710,2710,2710,0
|
|
20230726,175300,1027473130,2710,2710,2710,2710,0
|
|
20230726,175200,1027473130,2710,2710,2710,2710,0
|
|
20230726,175100,1027473130,2710,2710,2710,2710,0
|
|
20230726,175000,1027473130,2710,2710,2710,2710,0
|
|
20230726,174900,1027473130,2710,2710,2710,2710,0
|
|
20230726,174800,1027473130,2710,2710,2710,2710,0
|
|
20230726,174700,1027473130,2710,2710,2710,2710,0
|
|
20230726,174600,1027473130,2710,2710,2710,2710,0
|
|
20230726,174500,1027473130,2710,2710,2710,2710,0
|
|
20230726,174400,1027473130,2710,2710,2710,2710,0
|
|
20230726,174300,1027473130,2710,2710,2710,2710,0
|
|
20230726,174200,1027473130,2710,2710,2710,2710,0
|
|
20230726,174100,1027473130,2710,2710,2710,2710,0
|
|
20230726,174000,1027473130,2710,2710,2710,2710,0
|
|
20230726,173900,1027473130,2710,2710,2710,2710,0
|
|
20230726,173800,1027473130,2710,2710,2710,2710,0
|
|
20230726,173700,1027473130,2710,2710,2710,2710,0
|
|
20230726,173600,1027473130,2710,2710,2710,2710,0
|
|
20230726,173500,1027473130,2710,2710,2710,2710,0
|
|
20230726,173400,1027473130,2710,2710,2710,2710,0
|
|
20230726,173300,1027473130,2710,2710,2710,2710,0
|
|
20230726,173200,1027473130,2710,2710,2710,2710,0
|
|
20230726,173100,1027473130,2710,2710,2710,2710,0
|
|
20230726,173000,1027473130,2710,2710,2710,2710,0
|
|
20230726,172900,1027473130,2710,2710,2710,2710,8358
|
|
20230726,172800,1027473130,2710,2710,2710,2710,0
|
|
20230726,172700,1027473130,2710,2710,2710,2710,0
|
|
20230726,172600,1027473130,2710,2710,2710,2710,0
|
|
20230726,172500,1027473130,2710,2710,2710,2710,0
|
|
20230726,172400,1027473130,2710,2710,2710,2710,0
|
|
20230726,172300,1027473130,2710,2710,2710,2710,0
|
|
20230726,172200,1027473130,2710,2710,2710,2710,0
|
|
20230726,172100,1027473130,2710,2710,2710,2710,0
|
|
20230726,172000,1027473130,2710,2710,2710,2710,0
|
|
20230726,171900,1027473130,2710,2710,2710,2710,0
|
|
20230726,171800,1027473130,2710,2710,2710,2710,0
|
|
20230726,171700,1027473130,2710,2710,2710,2710,0
|
|
20230726,171600,1027473130,2710,2710,2710,2710,0
|
|
20230726,171500,1027473130,2710,2710,2710,2710,0
|
|
20230726,171400,1027473130,2710,2710,2710,2710,0
|
|
20230726,171300,1027473130,2710,2710,2710,2710,0
|
|
20230726,171200,1027473130,2710,2710,2710,2710,0
|
|
20230726,171100,1027473130,2710,2710,2710,2710,0
|
|
20230726,171000,1027473130,2710,2710,2710,2710,0
|
|
20230726,170900,1027473130,2710,2710,2710,2710,0
|
|
20230726,170800,1027473130,2710,2710,2710,2710,0
|
|
20230726,170700,1027473130,2710,2710,2710,2710,0
|
|
20230726,170600,1027473130,2710,2710,2710,2710,0
|
|
20230726,170500,1027473130,2710,2710,2710,2710,0
|
|
20230726,170400,1027473130,2710,2710,2710,2710,0
|
|
20230726,170300,1027473130,2710,2710,2710,2710,0
|
|
20230726,170200,1027473130,2710,2710,2710,2710,0
|
|
20230726,170100,1027473130,2710,2710,2710,2710,0
|
|
20230726,170000,1027473130,2710,2710,2710,2710,0
|
|
20230726,165900,1027473130,2710,2710,2710,2710,8358
|
|
20230726,165800,1027473130,2710,2710,2710,2710,0
|
|
20230726,165700,1027473130,2710,2710,2710,2710,0
|
|
20230726,165600,1027473130,2710,2710,2710,2710,0
|
|
20230726,165500,1027473130,2710,2710,2710,2710,0
|
|
20230726,165400,1027473130,2710,2710,2710,2710,0
|
|
20230726,165300,1027473130,2710,2710,2710,2710,0
|
|
20230726,165200,1027473130,2710,2710,2710,2710,0
|
|
20230726,165100,1027473130,2710,2710,2710,2710,0
|
|
20230726,165000,1027473130,2710,2710,2710,2710,0
|
|
20230726,164900,1027473130,2710,2710,2710,2710,0
|
|
20230726,164800,1027473130,2710,2710,2710,2710,0
|
|
20230726,164700,1027473130,2710,2710,2710,2710,0
|
|
20230726,164600,1027473130,2710,2710,2710,2710,0
|
|
20230726,164500,1027473130,2710,2710,2710,2710,0
|
|
20230726,164400,1027473130,2710,2710,2710,2710,0
|
|
20230726,164300,1027473130,2710,2710,2710,2710,0
|
|
20230726,164200,1027473130,2710,2710,2710,2710,0
|
|
20230726,164100,1027473130,2710,2710,2710,2710,0
|
|
20230726,164000,1027473130,2710,2710,2710,2710,0
|
|
20230726,163900,1027473130,2710,2710,2710,2710,0
|
|
20230726,163800,1027473130,2710,2710,2710,2710,0
|
|
20230726,163700,1027473130,2710,2710,2710,2710,0
|
|
20230726,163600,1027473130,2710,2710,2710,2710,0
|
|
20230726,163500,1027473130,2710,2710,2710,2710,0
|
|
20230726,163400,1027473130,2710,2710,2710,2710,0
|
|
20230726,163300,1027473130,2710,2710,2710,2710,0
|
|
20230726,163200,1027473130,2710,2710,2710,2710,0
|
|
20230726,163100,1027473130,2710,2710,2710,2710,0
|
|
20230726,163000,1027473130,2710,2710,2710,2710,0
|
|
20230726,162900,1027473130,2710,2710,2710,2710,8358
|
|
20230726,162800,1027473130,2710,2710,2710,2710,0
|
|
20230726,162700,1027473130,2710,2710,2710,2710,0
|
|
20230726,162600,1027473130,2710,2710,2710,2710,0
|
|
20230726,162500,1027473130,2710,2710,2710,2710,0
|
|
20230726,162400,1027473130,2710,2710,2710,2710,0
|
|
20230726,162300,1027473130,2710,2710,2710,2710,0
|
|
20230726,162200,1027473130,2710,2710,2710,2710,0
|
|
20230726,162100,1027473130,2710,2710,2710,2710,0
|
|
20230726,162000,1027473130,2710,2710,2710,2710,0
|
|
20230726,161900,1027473130,2710,2710,2710,2710,0
|
|
20230726,161800,1027473130,2710,2710,2710,2710,0
|
|
20230726,161700,1027473130,2710,2710,2710,2710,0
|
|
20230726,161600,1027473130,2710,2710,2710,2710,0
|
|
20230726,161500,1027473130,2710,2710,2710,2710,0
|
|
20230726,161400,1027473130,2710,2710,2710,2710,0
|
|
20230726,161300,1027473130,2710,2710,2710,2710,0
|
|
20230726,161200,1027473130,2710,2710,2710,2710,0
|
|
20230726,161100,1027473130,2710,2710,2710,2710,0
|
|
20230726,161000,1027473130,2710,2710,2710,2710,0
|
|
20230726,160900,1027473130,2710,2710,2710,2710,0
|
|
20230726,160800,1027473130,2710,2710,2710,2710,0
|
|
20230726,160700,1027473130,2710,2710,2710,2710,0
|
|
20230726,160600,1027473130,2710,2710,2710,2710,0
|
|
20230726,160500,1027473130,2710,2710,2710,2710,0
|
|
20230726,160400,1027473130,2710,2710,2710,2710,0
|
|
20230726,160300,1027473130,2710,2710,2710,2710,0
|
|
20230726,160200,1027473130,2710,2710,2710,2710,0
|
|
20230726,160100,1027473130,2710,2710,2710,2710,0
|
|
20230726,160000,1027473130,2710,2710,2710,2710,0
|
|
20230726,155900,1027473130,2710,2710,2710,2710,8358
|
|
20230726,155800,1027473130,2710,2710,2710,2710,0
|
|
20230726,155700,1027473130,2710,2710,2710,2710,0
|
|
20230726,155600,1027473130,2710,2710,2710,2710,0
|
|
20230726,155500,1027473130,2710,2710,2710,2710,0
|
|
20230726,155400,1027473130,2710,2710,2710,2710,0
|
|
20230726,155300,1027473130,2710,2710,2710,2710,0
|
|
20230726,155200,1027473130,2710,2710,2710,2710,0
|
|
20230726,155100,1027473130,2710,2710,2710,2710,0
|
|
20230726,155000,1027473130,2710,2710,2710,2710,0
|
|
20230726,154900,1027473130,2710,2710,2710,2710,0
|
|
20230726,154800,1027473130,2710,2710,2710,2710,0
|
|
20230726,154700,1027473130,2710,2710,2710,2710,0
|
|
20230726,154600,1027473130,2710,2710,2710,2710,0
|
|
20230726,154500,1027473130,2710,2710,2710,2710,0
|
|
20230726,154400,1027473130,2710,2710,2710,2710,0
|
|
20230726,154300,1027473130,2710,2710,2710,2710,0
|
|
20230726,154200,1027473130,2710,2710,2710,2710,0
|
|
20230726,154100,1027473130,2710,2710,2710,2710,0
|
|
20230726,154000,1027473130,2710,2710,2710,2710,0
|
|
20230726,153900,1027473130,2710,2710,2710,2710,0
|
|
20230726,153800,1027473130,2710,2710,2710,2710,0
|
|
20230726,153700,1027473130,2710,2710,2710,2710,0
|
|
20230726,153600,1027473130,2710,2710,2710,2710,0
|
|
20230726,153500,1027473130,2710,2710,2710,2710,0
|
|
20230726,153400,1027473130,2710,2710,2710,2710,0
|
|
20230726,153300,1027473130,2710,2710,2710,2710,0
|
|
20230726,153200,1027473130,2710,2710,2710,2710,0
|
|
20230726,153100,1027473130,2710,2710,2710,2710,0
|
|
20230726,153000,1027473130,2710,2710,2710,2710,8358
|
|
20230726,152900,1004822950,2695,2695,2695,2695,0
|
|
20230726,152800,1004822950,2695,2695,2695,2695,0
|
|
20230726,152700,1004822950,2695,2695,2695,2695,0
|
|
20230726,152600,1004822950,2695,2695,2695,2695,0
|
|
20230726,152500,1004822950,2695,2695,2695,2695,0
|
|
20230726,152400,1004822950,2695,2695,2695,2695,0
|
|
20230726,152300,1004822950,2695,2695,2695,2695,0
|
|
20230726,152200,1004822950,2695,2695,2695,2695,0
|
|
20230726,152100,1004822950,2695,2695,2695,2695,0
|
|
20230726,152000,1004822950,2695,2695,2695,2695,0
|
|
20230726,151900,1004822950,2695,2695,2695,2695,1
|
|
20230726,151800,1004820255,2690,2685,2690,2685,399
|
|
20230726,151700,1003746995,2685,2690,2690,2685,22
|
|
20230726,151600,1003687915,2685,2685,2685,2685,100
|
|
20230726,151500,1003419415,2685,2680,2685,2680,318
|
|
20230726,151400,1002567170,2680,2680,2680,2680,200
|
|
20230726,151300,1002031170,2680,2680,2680,2680,183
|
|
20230726,151200,1001540730,2680,2670,2680,2670,1464
|
|
20230726,151100,997631640,2670,2665,2670,2665,153
|
|
20230726,151000,997223880,2670,2670,2670,2670,2054
|
|
20230726,150900,991739700,2680,2675,2680,2670,2061
|
|
20230726,150800,986236315,2675,2670,2675,2670,11
|
|
20230726,150700,986206935,2680,2675,2680,2670,297
|
|
20230726,150600,985412880,2670,2670,2670,2670,1409
|
|
20230726,150500,981650850,2680,2685,2685,2675,1812
|
|
20230726,150400,976797790,2685,2685,2685,2685,200
|
|
20230726,150300,976260790,2685,2680,2685,2680,129
|
|
20230726,150200,975915060,2685,2685,2690,2685,2470
|
|
20230726,150100,969273100,2690,2685,2690,2685,746
|
|
20230726,150000,967269935,2685,2685,2685,2685,20
|
|
20230726,145900,967216235,2685,2685,2685,2685,1
|
|
20230726,145800,967213550,2690,2690,2690,2690,20
|
|
20230726,145700,967159750,2690,2685,2690,2685,558
|
|
20230726,145600,965661515,2685,2675,2685,2675,28
|
|
20230726,145500,965586435,2685,2685,2685,2685,0
|
|
20230726,145400,965586435,2685,2685,2685,2685,1
|
|
20230726,145300,965583750,2685,2685,2685,2685,11
|
|
20230726,145200,965554215,2685,2680,2685,2680,207
|
|
20230726,145100,964999445,2680,2680,2680,2680,1
|
|
20230726,145000,964996765,2680,2680,2680,2680,181
|
|
20230726,144900,964511685,2690,2680,2690,2680,830
|
|
20230726,144800,962287175,2680,2680,2680,2680,40
|
|
20230726,144700,962179975,2680,2680,2680,2680,41
|
|
20230726,144600,962070095,2690,2690,2690,2690,1
|
|
20230726,144500,962067405,2690,2690,2690,2690,0
|
|
20230726,144400,962067405,2690,2690,2695,2685,1188
|
|
20230726,144300,958877090,2690,2695,2695,2690,101
|
|
20230726,144200,958605395,2695,2695,2695,2695,1001
|
|
20230726,144100,955907700,2695,2695,2695,2695,1
|
|
20230726,144000,955905005,2695,2695,2695,2695,450
|
|
20230726,143900,954692255,2695,2695,2695,2695,1
|
|
20230726,143800,954689560,2695,2695,2695,2695,1
|
|
20230726,143700,954686865,2695,2695,2695,2695,1133
|
|
20230726,143600,951633430,2695,2690,2695,2690,939
|
|
20230726,143500,949107515,2690,2675,2690,2675,3294
|
|
20230726,143400,940296050,2670,2675,2675,2670,6202
|
|
20230726,143300,923711325,2690,2680,2690,2675,1553
|
|
20230726,143200,919556185,2680,2685,2685,2680,40
|
|
20230726,143100,919448835,2695,2695,2695,2695,0
|
|
20230726,143000,919448835,2695,2675,2695,2675,59
|
|
20230726,142900,919290990,2680,2680,2680,2680,0
|
|
20230726,142800,919290990,2680,2680,2680,2680,227
|
|
20230726,142700,918682630,2680,2680,2680,2680,1
|
|
20230726,142600,918679950,2675,2675,2675,2675,102
|
|
20230726,142500,918407100,2675,2675,2675,2675,0
|
|
20230726,142400,918407100,2675,2680,2680,2675,301
|
|
20230726,142300,917600470,2680,2680,2680,2680,0
|
|
20230726,142200,917600470,2680,2680,2680,2680,186
|
|
20230726,142100,917101990,2680,2680,2680,2680,500
|
|
20230726,142000,915761990,2675,2675,2675,2675,897
|
|
20230726,141900,913362515,2675,2675,2675,2675,1
|
|
20230726,141800,913359840,2670,2680,2680,2670,2010
|
|
20230726,141700,907987370,2700,2660,2700,2660,1566
|
|
20230726,141600,903812910,2660,2660,2660,2660,110
|
|
20230726,141500,903520310,2650,2660,2660,2650,1000
|
|
20230726,141400,900869310,2650,2655,2655,2645,1117
|
|
20230726,141300,897909520,2655,2660,2660,2655,29
|
|
20230726,141200,897832515,2660,2660,2660,2660,2
|
|
20230726,141100,897827195,2660,2655,2660,2650,401
|
|
20230726,141000,896763960,2655,2655,2655,2655,510
|
|
20230726,140900,895409910,2655,2655,2655,2655,33
|
|
20230726,140800,895322295,2655,2655,2655,2655,401
|
|
20230726,140700,894257640,2655,2655,2655,2655,2
|
|
20230726,140600,894252330,2665,2655,2665,2655,201
|
|
20230726,140500,893718665,2665,2665,2665,2665,1
|
|
20230726,140400,893716000,2650,2675,2675,2650,506
|
|
20230726,140300,892374950,2645,2660,2675,2645,6197
|
|
20230726,140200,875916860,2660,2655,2660,2655,1224
|
|
20230726,140100,872667135,2655,2660,2660,2655,226
|
|
20230726,140000,872067100,2660,2655,2660,2655,1563
|
|
20230726,135900,867915820,2660,2660,2660,2660,22
|
|
20230726,135800,867857300,2660,2655,2665,2655,509
|
|
20230726,135700,866505855,2665,2665,2665,2665,193
|
|
20230726,135600,865991510,2665,2685,2685,2660,185
|
|
20230726,135500,865499265,2695,2675,2705,2665,4601
|
|
20230726,135400,853117705,2675,2660,2675,2660,445
|
|
20230726,135300,851933910,2655,2665,2665,2655,862
|
|
20230726,135200,849643260,2660,2660,2660,2660,4674
|
|
20230726,135100,837210420,2675,2660,2675,2660,1203
|
|
20230726,135000,834010395,2675,2670,2675,2670,3806
|
|
20230726,134900,823829350,2675,2670,2675,2670,35
|
|
20230726,134800,823735760,2675,2675,2675,2675,200
|
|
20230726,134700,823200760,2675,2675,2675,2675,1
|
|
20230726,134600,823198085,2660,2665,2665,2660,210
|
|
20230726,134500,822638485,2675,2665,2675,2660,243
|
|
20230726,134400,821989875,2665,2665,2665,2665,0
|
|
20230726,134300,821989875,2665,2665,2665,2665,41
|
|
20230726,134200,821880610,2665,2665,2665,2665,30
|
|
20230726,134100,821800660,2675,2665,2675,2665,40
|
|
20230726,134000,821694050,2665,2675,2675,2665,1788
|
|
20230726,133900,816919030,2675,2675,2675,2675,26
|
|
20230726,133800,816849480,2675,2675,2675,2675,0
|
|
20230726,133700,816849480,2675,2675,2675,2675,2
|
|
20230726,133600,816844130,2660,2675,2675,2660,1628
|
|
20230726,133500,812502400,2670,2670,2670,2670,3
|
|
20230726,133400,812494390,2675,2675,2675,2675,0
|
|
20230726,133300,812494390,2675,2675,2675,2675,0
|
|
20230726,133200,812494390,2675,2675,2675,2675,0
|
|
20230726,133100,812494390,2675,2675,2675,2675,0
|
|
20230726,133000,812494390,2675,2660,2675,2660,2
|
|
20230726,132900,812489055,2660,2660,2660,2660,3853
|
|
20230726,132800,802240075,2660,2660,2660,2660,0
|
|
20230726,132700,802240075,2660,2660,2660,2660,1280
|
|
20230726,132600,798835275,2670,2690,2690,2670,469
|
|
20230726,132500,797583025,2675,2685,2685,2675,200
|
|
20230726,132400,797047515,2685,2680,2685,2680,107
|
|
20230726,132300,796760585,2680,2680,2680,2680,50
|
|
20230726,132200,796626585,2680,2670,2700,2670,3575
|
|
20230726,132100,787049965,2655,2665,2665,2655,1500
|
|
20230726,132000,783066780,2655,2655,2655,2655,0
|
|
20230726,131900,783066780,2655,2655,2665,2655,753
|
|
20230726,131800,781065055,2655,2665,2665,2655,431
|
|
20230726,131700,779920690,2665,2660,2665,2660,593
|
|
20230726,131600,778342350,2660,2660,2660,2660,638
|
|
20230726,131500,776645270,2660,2660,2660,2655,418
|
|
20230726,131400,775534740,2655,2655,2655,2655,0
|
|
20230726,131300,775534740,2655,2655,2660,2655,1110
|
|
20230726,131200,772587640,2650,2650,2650,2650,0
|
|
20230726,131100,772587640,2650,2650,2650,2650,790
|
|
20230726,131000,770494140,2650,2650,2650,2650,346
|
|
20230726,130900,769577240,2650,2645,2650,2645,284
|
|
20230726,130800,768824720,2645,2655,2655,2645,24
|
|
20230726,130700,768761170,2645,2645,2645,2645,436
|
|
20230726,130600,767607950,2660,2660,2660,2660,50
|
|
20230726,130500,767474950,2675,2675,2675,2675,0
|
|
20230726,130400,767474950,2675,2675,2675,2675,0
|
|
20230726,130300,767474950,2675,2650,2675,2650,4500
|
|
20230726,130200,755479995,2650,2650,2650,2650,765
|
|
20230726,130100,753452745,2650,2650,2650,2650,500
|
|
20230726,130000,752127745,2650,2665,2665,2650,5050
|
|
20230726,125900,738743745,2665,2655,2665,2650,1122
|
|
20230726,125800,735767705,2655,2655,2655,2655,394
|
|
20230726,125700,734721635,2655,2655,2655,2655,95
|
|
20230726,125600,734469410,2655,2655,2655,2655,21
|
|
20230726,125500,734413655,2670,2670,2670,2670,0
|
|
20230726,125400,734413655,2670,2670,2670,2670,0
|
|
20230726,125300,734413655,2670,2660,2670,2660,235
|
|
20230726,125200,733788535,2660,2660,2670,2660,215
|
|
20230726,125100,733216555,2650,2640,2650,2640,210
|
|
20230726,125000,732660555,2635,2635,2635,2635,0
|
|
20230726,124900,732660555,2635,2645,2645,2635,1600
|
|
20230726,124800,728444195,2640,2640,2640,2640,150
|
|
20230726,124700,728048195,2660,2640,2660,2640,2
|
|
20230726,124600,728042895,2635,2640,2640,2635,1000
|
|
20230726,124500,725407230,2635,2645,2645,2635,579
|
|
20230726,124400,723880495,2640,2645,2645,2640,332
|
|
20230726,124300,723004010,2655,2660,2660,2635,1275
|
|
20230726,124200,719643760,2660,2650,2660,2635,82
|
|
20230726,124100,719427005,2655,2655,2655,2655,1
|
|
20230726,124000,719424350,2655,2670,2670,2655,1530
|
|
20230726,123900,715343900,2670,2660,2670,2660,1600
|
|
20230726,123800,711082440,2660,2650,2660,2650,4001
|
|
20230726,123700,700454210,2650,2650,2650,2650,17
|
|
20230726,123600,700409160,2660,2660,2660,2660,0
|
|
20230726,123500,700409160,2660,2635,2660,2635,384
|
|
20230726,123400,699395000,2635,2660,2675,2625,5890
|
|
20230726,123300,683816215,2680,2675,2680,2675,988
|
|
20230726,123200,681171070,2675,2670,2675,2660,641
|
|
20230726,123100,679464505,2675,2675,2675,2675,0
|
|
20230726,123000,679464505,2675,2680,2680,2670,671
|
|
20230726,122900,677667275,2680,2680,2680,2680,66
|
|
20230726,122800,677490395,2680,2670,2680,2665,2330
|
|
20230726,122700,671265385,2655,2675,2675,2655,14307
|
|
20230726,122600,633159055,2680,2680,2680,2680,0
|
|
20230726,122500,633159055,2680,2680,2680,2680,1189
|
|
20230726,122400,629972535,2685,2680,2685,2680,402
|
|
20230726,122300,628895170,2685,2690,2700,2670,6959
|
|
20230726,122200,610241580,2695,2695,2695,2690,225
|
|
20230726,122100,609635330,2700,2695,2700,2695,202
|
|
20230726,122000,609090930,2690,2690,2690,2690,0
|
|
20230726,121900,609090930,2690,2695,2695,2690,641
|
|
20230726,121800,607364055,2695,2695,2695,2695,400
|
|
20230726,121700,606286055,2695,2695,2695,2695,320
|
|
20230726,121600,605423655,2695,2690,2695,2690,40
|
|
20230726,121500,605316050,2695,2695,2695,2695,8
|
|
20230726,121400,605294490,2695,2690,2695,2690,22
|
|
20230726,121300,605235230,2695,2695,2700,2695,1424
|
|
20230726,121200,601397495,2695,2695,2695,2695,683
|
|
20230726,121100,599556810,2695,2700,2705,2695,1028
|
|
20230726,121000,596786240,2700,2700,2700,2700,175
|
|
20230726,120900,596313740,2700,2695,2700,2695,2100
|
|
20230726,120800,590648210,2695,2695,2695,2695,50
|
|
20230726,120700,590513460,2695,2685,2695,2685,768
|
|
20230726,120600,588451320,2675,2680,2680,2675,513
|
|
20230726,120500,587076495,2670,2700,2700,2670,20270
|
|
20230726,120400,532787545,2700,2700,2710,2700,8
|
|
20230726,120300,532765925,2710,2710,2710,2710,0
|
|
20230726,120200,532765925,2710,2710,2710,2710,0
|
|
20230726,120100,532765925,2710,2710,2710,2710,4
|
|
20230726,120000,532755085,2695,2710,2710,2695,2000
|
|
20230726,115900,527350715,2710,2715,2715,2710,906
|
|
20230726,115800,524895425,2715,2715,2715,2715,209
|
|
20230726,115700,524327990,2715,2720,2720,2715,211
|
|
20230726,115600,523755120,2725,2725,2725,2725,5
|
|
20230726,115500,523741495,2720,2720,2720,2720,1549
|
|
20230726,115400,519528215,2720,2715,2720,2715,140
|
|
20230726,115300,519147825,2715,2715,2715,2715,204
|
|
20230726,115200,518593965,2710,2710,2710,2710,0
|
|
20230726,115100,518593965,2710,2710,2710,2710,1
|
|
20230726,115000,518591255,2715,2715,2715,2710,528
|
|
20230726,114900,517157915,2715,2710,2715,2710,3463
|
|
20230726,114800,507758185,2700,2700,2700,2700,299
|
|
20230726,114700,506950885,2700,2705,2705,2700,387
|
|
20230726,114600,505905885,2710,2710,2710,2710,0
|
|
20230726,114500,505905885,2710,2710,2710,2710,7
|
|
20230726,114400,505886915,2710,2710,2710,2710,1
|
|
20230726,114300,505884205,2705,2705,2705,2705,0
|
|
20230726,114200,505884205,2705,2710,2710,2705,210
|
|
20230726,114100,505316120,2710,2710,2710,2710,216
|
|
20230726,114000,504730760,2710,2710,2710,2710,0
|
|
20230726,113900,504730760,2710,2710,2710,2710,0
|
|
20230726,113800,504730760,2710,2710,2710,2710,100
|
|
20230726,113700,504459760,2715,2710,2715,2710,700
|
|
20230726,113600,502562615,2710,2710,2715,2710,120
|
|
20230726,113500,502236915,2710,2695,2710,2695,3342
|
|
20230726,113400,493224330,2695,2695,2695,2695,3028
|
|
20230726,113300,485063870,2695,2695,2695,2685,1961
|
|
20230726,113200,479795000,2700,2700,2700,2700,0
|
|
20230726,113100,479795000,2700,2705,2705,2700,77
|
|
20230726,113000,479587065,2710,2710,2710,2710,2
|
|
20230726,112900,479581645,2690,2710,2710,2690,2009
|
|
20230726,112800,474164460,2700,2700,2700,2700,0
|
|
20230726,112700,474164460,2700,2700,2700,2700,890
|
|
20230726,112600,471761460,2710,2700,2710,2700,239
|
|
20230726,112500,471115110,2705,2695,2705,2695,1972
|
|
20230726,112400,465781050,2700,2700,2700,2700,0
|
|
20230726,112300,465781050,2700,2700,2700,2700,0
|
|
20230726,112200,465781050,2700,2700,2700,2700,0
|
|
20230726,112100,465781050,2700,2700,2700,2700,1
|
|
20230726,112000,465778350,2705,2705,2705,2705,0
|
|
20230726,111900,465778350,2705,2705,2705,2705,0
|
|
20230726,111800,465778350,2705,2705,2705,2705,0
|
|
20230726,111700,465778350,2705,2705,2705,2705,0
|
|
20230726,111600,465778350,2705,2705,2705,2705,0
|
|
20230726,111500,465778350,2705,2705,2705,2705,111
|
|
20230726,111400,465478095,2705,2705,2705,2705,14
|
|
20230726,111300,465440225,2705,2705,2705,2705,405
|
|
20230726,111200,464344700,2715,2715,2715,2715,0
|
|
20230726,111100,464344700,2715,2715,2715,2715,0
|
|
20230726,111000,464344700,2715,2715,2715,2715,0
|
|
20230726,110900,464344700,2715,2715,2715,2715,1
|
|
20230726,110800,464341985,2705,2700,2705,2700,1405
|
|
20230726,110700,460541485,2705,2705,2705,2700,48
|
|
20230726,110600,460411875,2700,2705,2705,2700,141
|
|
20230726,110500,460030475,2700,2700,2700,2700,0
|
|
20230726,110400,460030475,2700,2685,2700,2675,637
|
|
20230726,110300,458321280,2705,2720,2720,2680,3184
|
|
20230726,110200,449746160,2725,2725,2725,2725,5
|
|
20230726,110100,449732535,2720,2715,2720,2715,1490
|
|
20230726,110000,445680845,2700,2725,2725,2680,9697
|
|
20230726,105900,419638215,2735,2735,2735,2735,0
|
|
20230726,105800,419638215,2735,2730,2735,2730,39
|
|
20230726,105700,419531560,2730,2730,2730,2725,1653
|
|
20230726,105600,415020370,2735,2730,2735,2720,2206
|
|
20230726,105500,409012555,2730,2730,2730,2730,399
|
|
20230726,105400,407923285,2730,2730,2730,2730,1
|
|
20230726,105300,407920555,2720,2720,2720,2720,0
|
|
20230726,105200,407920555,2720,2720,2720,2700,5078
|
|
20230726,105100,394148595,2720,2720,2720,2705,1004
|
|
20230726,105000,391432715,2715,2715,2715,2715,1593
|
|
20230726,104900,387107720,2695,2700,2700,2695,1163
|
|
20230726,104800,383972620,2700,2715,2715,2700,6944
|
|
20230726,104700,365222935,2710,2710,2710,2710,2823
|
|
20230726,104600,357572605,2710,2705,2710,2705,3737
|
|
20230726,104500,347463740,2705,2710,2710,2705,2061
|
|
20230726,104400,341888685,2710,2710,2710,2710,521
|
|
20230726,104300,340476775,2710,2710,2710,2710,443
|
|
20230726,104200,339276245,2715,2715,2715,2715,185
|
|
20230726,104100,338773970,2715,2715,2715,2715,1
|
|
20230726,104000,338771255,2715,2715,2715,2715,1653
|
|
20230726,103900,334283360,2720,2720,2720,2720,70
|
|
20230726,103800,334092960,2720,2715,2720,2715,1097
|
|
20230726,103700,331109350,2720,2725,2725,2720,4316
|
|
20230726,103600,319360145,2730,2730,2730,2730,5
|
|
20230726,103500,319346495,2730,2730,2735,2730,435
|
|
20230726,103400,318158940,2735,2735,2735,2735,1
|
|
20230726,103300,318156205,2740,2740,2740,2730,360
|
|
20230726,103200,317171520,2740,2740,2740,2740,2
|
|
20230726,103100,317166040,2725,2725,2740,2725,1183
|
|
20230726,103000,313942250,2730,2740,2740,2730,3
|
|
20230726,102900,313934040,2740,2725,2740,2725,2
|
|
20230726,102800,313928575,2740,2740,2740,2740,0
|
|
20230726,102700,313928575,2740,2735,2740,2730,1382
|
|
20230726,102600,310151915,2735,2735,2735,2735,3206
|
|
20230726,102500,301383505,2735,2735,2735,2735,1836
|
|
20230726,102400,296362045,2745,2745,2745,2745,14
|
|
20230726,102300,296323615,2745,2745,2745,2740,1023
|
|
20230726,102200,293520430,2740,2745,2745,2740,1050
|
|
20230726,102100,290639175,2750,2750,2750,2750,241
|
|
20230726,102000,289976425,2750,2750,2750,2750,0
|
|
20230726,101900,289976425,2750,2760,2760,2750,6092
|
|
20230726,101800,273220760,2755,2760,2760,2755,2014
|
|
20230726,101700,267672105,2760,2760,2760,2760,1030
|
|
20230726,101600,264829305,2760,2765,2765,2760,302
|
|
20230726,101500,263995775,2765,2760,2765,2760,89
|
|
20230726,101400,263749955,2760,2760,2760,2760,53
|
|
20230726,101300,263603675,2755,2760,2760,2755,1107
|
|
20230726,101200,260553800,2760,2760,2760,2760,1241
|
|
20230726,101100,257128640,2765,2765,2765,2755,595
|
|
20230726,101000,255489335,2765,2765,2765,2765,3
|
|
20230726,100900,255481040,2760,2760,2765,2760,2396
|
|
20230726,100800,248868065,2765,2765,2765,2765,217
|
|
20230726,100700,248268060,2780,2780,2780,2780,0
|
|
20230726,100600,248268060,2780,2760,2780,2760,101
|
|
20230726,100500,247989280,2760,2760,2760,2760,39
|
|
20230726,100400,247881640,2760,2760,2760,2760,0
|
|
20230726,100300,247881640,2760,2760,2760,2760,312
|
|
20230726,100200,247020520,2760,2780,2780,2760,2119
|
|
20230726,100100,241166400,2785,2765,2785,2765,3025
|
|
20230726,100000,232802255,2765,2770,2770,2765,2766
|
|
20230726,095900,225150690,2775,2775,2785,2775,10001
|
|
20230726,095800,197397905,2775,2775,2775,2775,0
|
|
20230726,095700,197397905,2775,2775,2775,2775,800
|
|
20230726,095600,195177905,2775,2775,2775,2775,27
|
|
20230726,095500,195102980,2775,2775,2775,2770,15189
|
|
20230726,095400,152967585,2785,2780,2785,2780,1776
|
|
20230726,095300,148030255,2790,2790,2790,2790,0
|
|
20230726,095200,148030255,2790,2790,2790,2790,212
|
|
20230726,095100,147438775,2790,2790,2790,2790,3
|
|
20230726,095000,147430405,2780,2780,2780,2780,1466
|
|
20230726,094900,143354925,2790,2790,2790,2790,4
|
|
20230726,094800,143343765,2785,2785,2785,2785,68
|
|
20230726,094700,143154385,2800,2795,2800,2795,2
|
|
20230726,094600,143148790,2800,2785,2800,2785,3050
|
|
20230726,094500,134653935,2790,2795,2800,2790,2580
|
|
20230726,094400,127453385,2800,2800,2800,2800,9
|
|
20230726,094300,127428185,2805,2805,2805,2800,17
|
|
20230726,094200,127380550,2805,2805,2805,2805,1010
|
|
20230726,094100,124547500,2805,2805,2805,2805,1
|
|
20230726,094000,124544695,2800,2810,2810,2800,174
|
|
20230726,093900,124057480,2805,2805,2805,2805,4
|
|
20230726,093800,124046260,2805,2805,2805,2805,4019
|
|
20230726,093700,112772965,2805,2795,2805,2795,7830
|
|
20230726,093600,90845530,2795,2795,2795,2775,103
|
|
20230726,093500,90559645,2775,2785,2795,2775,1324
|
|
20230726,093400,86885325,2780,2795,2800,2780,1101
|
|
20230726,093300,83821795,2800,2800,2800,2785,36
|
|
20230726,093200,83721490,2800,2795,2800,2775,7002
|
|
20230726,093100,64286745,2800,2795,2800,2795,69
|
|
20230726,093000,64093640,2800,2800,2800,2800,10
|
|
20230726,092900,64065640,2800,2800,2800,2800,0
|
|
20230726,092800,64065640,2800,2800,2800,2800,0
|
|
20230726,092700,64065640,2800,2810,2810,2800,293
|
|
20230726,092600,63244990,2810,2805,2810,2805,117
|
|
20230726,092500,62916800,2805,2780,2805,2780,943
|
|
20230726,092400,60290395,2800,2780,2800,2780,1244
|
|
20230726,092300,56822055,2800,2800,2800,2770,1119
|
|
20230726,092200,53712220,2800,2795,2800,2795,110
|
|
20230726,092100,53404225,2800,2805,2805,2800,1151
|
|
20230726,092000,50176425,2805,2805,2805,2805,35
|
|
20230726,091900,50078250,2805,2805,2805,2805,10
|
|
20230726,091800,50050200,2805,2805,2805,2805,4
|
|
20230726,091700,50038980,2785,2795,2805,2785,2703
|
|
20230726,091600,42501465,2805,2800,2805,2795,506
|
|
20230726,091500,41086130,2800,2805,2805,2795,875
|
|
20230726,091400,38636165,2800,2805,2820,2800,3116
|
|
20230726,091300,29906010,2820,2820,2820,2820,5
|
|
20230726,091200,29891910,2815,2820,2820,2805,1006
|
|
20230726,091100,27059480,2820,2820,2820,2820,1
|
|
20230726,091000,27056660,2800,2805,2805,2800,1000
|
|
20230726,090900,24256635,2820,2820,2820,2820,11
|
|
20230726,090800,24225615,2800,2825,2825,2800,2910
|
|
20230726,090700,16056930,2830,2830,2830,2830,0
|
|
20230726,090600,16056930,2830,2835,2835,2830,842
|
|
20230726,090500,13673690,2835,2840,2840,2835,9
|
|
20230726,090400,13648170,2835,2845,2845,2835,1292
|
|
20230726,090300,9974145,2845,2850,2850,2845,248
|
|
20230726,090200,9268285,2860,2855,2860,2850,2402
|
|
20230726,090100,2402400,2860,2860,2860,2860,0
|
|
20230726,090000,2402400,2860,2860,2860,2860,840
|