671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,200800,1535281100,2805,2805,2805,2805,8508
|
|
20230726,200700,1535281100,2805,2805,2805,2805,0
|
|
20230726,200600,1535281100,2805,2805,2805,2805,0
|
|
20230726,200500,1535281100,2805,2805,2805,2805,0
|
|
20230726,200400,1535281100,2805,2805,2805,2805,0
|
|
20230726,200300,1535281100,2805,2805,2805,2805,0
|
|
20230726,200200,1535281100,2805,2805,2805,2805,0
|
|
20230726,200100,1535281100,2805,2805,2805,2805,0
|
|
20230726,200000,1535281100,2805,2805,2805,2805,0
|
|
20230726,195900,1535281100,2805,2805,2805,2805,0
|
|
20230726,195800,1535281100,2805,2805,2805,2805,0
|
|
20230726,195700,1535281100,2805,2805,2805,2805,0
|
|
20230726,195600,1535281100,2805,2805,2805,2805,0
|
|
20230726,195500,1535281100,2805,2805,2805,2805,0
|
|
20230726,195400,1535281100,2805,2805,2805,2805,0
|
|
20230726,195300,1535281100,2805,2805,2805,2805,0
|
|
20230726,195200,1535281100,2805,2805,2805,2805,0
|
|
20230726,195100,1535281100,2805,2805,2805,2805,0
|
|
20230726,195000,1535281100,2805,2805,2805,2805,0
|
|
20230726,194900,1535281100,2805,2805,2805,2805,0
|
|
20230726,194800,1535281100,2805,2805,2805,2805,0
|
|
20230726,194700,1535281100,2805,2805,2805,2805,0
|
|
20230726,194600,1535281100,2805,2805,2805,2805,0
|
|
20230726,194500,1535281100,2805,2805,2805,2805,0
|
|
20230726,194400,1535281100,2805,2805,2805,2805,0
|
|
20230726,194300,1535281100,2805,2805,2805,2805,0
|
|
20230726,194200,1535281100,2805,2805,2805,2805,0
|
|
20230726,194100,1535281100,2805,2805,2805,2805,0
|
|
20230726,194000,1535281100,2805,2805,2805,2805,0
|
|
20230726,193900,1535281100,2805,2805,2805,2805,0
|
|
20230726,193800,1535281100,2805,2805,2805,2805,8508
|
|
20230726,193700,1535281100,2805,2805,2805,2805,0
|
|
20230726,193600,1535281100,2805,2805,2805,2805,0
|
|
20230726,193500,1535281100,2805,2805,2805,2805,0
|
|
20230726,193400,1535281100,2805,2805,2805,2805,0
|
|
20230726,193300,1535281100,2805,2805,2805,2805,0
|
|
20230726,193200,1535281100,2805,2805,2805,2805,0
|
|
20230726,193100,1535281100,2805,2805,2805,2805,0
|
|
20230726,193000,1535281100,2805,2805,2805,2805,0
|
|
20230726,192900,1535281100,2805,2805,2805,2805,0
|
|
20230726,192800,1535281100,2805,2805,2805,2805,0
|
|
20230726,192700,1535281100,2805,2805,2805,2805,0
|
|
20230726,192600,1535281100,2805,2805,2805,2805,0
|
|
20230726,192500,1535281100,2805,2805,2805,2805,0
|
|
20230726,192400,1535281100,2805,2805,2805,2805,0
|
|
20230726,192300,1535281100,2805,2805,2805,2805,0
|
|
20230726,192200,1535281100,2805,2805,2805,2805,0
|
|
20230726,192100,1535281100,2805,2805,2805,2805,0
|
|
20230726,192000,1535281100,2805,2805,2805,2805,0
|
|
20230726,191900,1535281100,2805,2805,2805,2805,0
|
|
20230726,191800,1535281100,2805,2805,2805,2805,0
|
|
20230726,191700,1535281100,2805,2805,2805,2805,0
|
|
20230726,191600,1535281100,2805,2805,2805,2805,0
|
|
20230726,191500,1535281100,2805,2805,2805,2805,0
|
|
20230726,191400,1535281100,2805,2805,2805,2805,0
|
|
20230726,191300,1535281100,2805,2805,2805,2805,0
|
|
20230726,191200,1535281100,2805,2805,2805,2805,0
|
|
20230726,191100,1535281100,2805,2805,2805,2805,0
|
|
20230726,191000,1535281100,2805,2805,2805,2805,0
|
|
20230726,190900,1535281100,2805,2805,2805,2805,0
|
|
20230726,190800,1535281100,2805,2805,2805,2805,8508
|
|
20230726,190700,1535281100,2805,2805,2805,2805,0
|
|
20230726,190600,1535281100,2805,2805,2805,2805,0
|
|
20230726,190500,1535281100,2805,2805,2805,2805,0
|
|
20230726,190400,1535281100,2805,2805,2805,2805,0
|
|
20230726,190300,1535281100,2805,2805,2805,2805,0
|
|
20230726,190200,1535281100,2805,2805,2805,2805,0
|
|
20230726,190100,1535281100,2805,2805,2805,2805,0
|
|
20230726,190000,1535281100,2805,2805,2805,2805,0
|
|
20230726,185900,1535281100,2805,2805,2805,2805,0
|
|
20230726,185800,1535281100,2805,2805,2805,2805,0
|
|
20230726,185700,1535281100,2805,2805,2805,2805,0
|
|
20230726,185600,1535281100,2805,2805,2805,2805,0
|
|
20230726,185500,1535281100,2805,2805,2805,2805,0
|
|
20230726,185400,1535281100,2805,2805,2805,2805,0
|
|
20230726,185300,1535281100,2805,2805,2805,2805,0
|
|
20230726,185200,1535281100,2805,2805,2805,2805,0
|
|
20230726,185100,1535281100,2805,2805,2805,2805,0
|
|
20230726,185000,1535281100,2805,2805,2805,2805,0
|
|
20230726,184900,1535281100,2805,2805,2805,2805,0
|
|
20230726,184800,1535281100,2805,2805,2805,2805,0
|
|
20230726,184700,1535281100,2805,2805,2805,2805,0
|
|
20230726,184600,1535281100,2805,2805,2805,2805,0
|
|
20230726,184500,1535281100,2805,2805,2805,2805,0
|
|
20230726,184400,1535281100,2805,2805,2805,2805,0
|
|
20230726,184300,1535281100,2805,2805,2805,2805,0
|
|
20230726,184200,1535281100,2805,2805,2805,2805,0
|
|
20230726,184100,1535281100,2805,2805,2805,2805,0
|
|
20230726,184000,1535281100,2805,2805,2805,2805,0
|
|
20230726,183900,1535281100,2805,2805,2805,2805,0
|
|
20230726,183800,1535281100,2805,2805,2805,2805,8508
|
|
20230726,183700,1535281100,2805,2805,2805,2805,0
|
|
20230726,183600,1535281100,2805,2805,2805,2805,0
|
|
20230726,183500,1535281100,2805,2805,2805,2805,0
|
|
20230726,183400,1535281100,2805,2805,2805,2805,0
|
|
20230726,183300,1535281100,2805,2805,2805,2805,0
|
|
20230726,183200,1535281100,2805,2805,2805,2805,0
|
|
20230726,183100,1535281100,2805,2805,2805,2805,0
|
|
20230726,183000,1535281100,2805,2805,2805,2805,0
|
|
20230726,182900,1535281100,2805,2805,2805,2805,0
|
|
20230726,182800,1535281100,2805,2805,2805,2805,0
|
|
20230726,182700,1535281100,2805,2805,2805,2805,0
|
|
20230726,182600,1535281100,2805,2805,2805,2805,0
|
|
20230726,182500,1535281100,2805,2805,2805,2805,0
|
|
20230726,182400,1535281100,2805,2805,2805,2805,0
|
|
20230726,182300,1535281100,2805,2805,2805,2805,0
|
|
20230726,182200,1535281100,2805,2805,2805,2805,0
|
|
20230726,182100,1535281100,2805,2805,2805,2805,0
|
|
20230726,182000,1535281100,2805,2805,2805,2805,0
|
|
20230726,181900,1535281100,2805,2805,2805,2805,0
|
|
20230726,181800,1535281100,2805,2805,2805,2805,0
|
|
20230726,181700,1535281100,2805,2805,2805,2805,0
|
|
20230726,181600,1535281100,2805,2805,2805,2805,0
|
|
20230726,181500,1535281100,2805,2805,2805,2805,0
|
|
20230726,181400,1535281100,2805,2805,2805,2805,0
|
|
20230726,181300,1535281100,2805,2805,2805,2805,0
|
|
20230726,181200,1535281100,2805,2805,2805,2805,0
|
|
20230726,181100,1535281100,2805,2805,2805,2805,0
|
|
20230726,181000,1535281100,2805,2805,2805,2805,0
|
|
20230726,180900,1535281100,2805,2805,2805,2805,0
|
|
20230726,180800,1535281100,2805,2805,2805,2805,8508
|
|
20230726,180700,1535281100,2805,2805,2805,2805,0
|
|
20230726,180600,1535281100,2805,2805,2805,2805,0
|
|
20230726,180500,1535281100,2805,2805,2805,2805,0
|
|
20230726,180400,1535281100,2805,2805,2805,2805,0
|
|
20230726,180300,1535281100,2805,2805,2805,2805,0
|
|
20230726,180200,1535281100,2805,2805,2805,2805,0
|
|
20230726,180100,1535281100,2805,2805,2805,2805,0
|
|
20230726,180000,1535281100,2805,2805,2805,2805,0
|
|
20230726,175900,1535281100,2805,2805,2805,2805,0
|
|
20230726,175800,1535281100,2805,2805,2805,2805,0
|
|
20230726,175700,1535281100,2805,2805,2805,2805,0
|
|
20230726,175600,1535281100,2805,2805,2805,2805,0
|
|
20230726,175500,1535281100,2805,2805,2805,2805,0
|
|
20230726,175400,1535281100,2805,2805,2805,2805,0
|
|
20230726,175300,1535281100,2805,2805,2805,2805,0
|
|
20230726,175200,1535281100,2805,2805,2805,2805,0
|
|
20230726,175100,1535281100,2805,2805,2805,2805,0
|
|
20230726,175000,1535281100,2805,2805,2805,2805,0
|
|
20230726,174900,1535281100,2805,2805,2805,2805,0
|
|
20230726,174800,1535281100,2805,2805,2805,2805,0
|
|
20230726,174700,1535281100,2805,2805,2805,2805,0
|
|
20230726,174600,1535281100,2805,2805,2805,2805,0
|
|
20230726,174500,1535281100,2805,2805,2805,2805,0
|
|
20230726,174400,1535281100,2805,2805,2805,2805,0
|
|
20230726,174300,1535281100,2805,2805,2805,2805,0
|
|
20230726,174200,1535281100,2805,2805,2805,2805,0
|
|
20230726,174100,1535281100,2805,2805,2805,2805,0
|
|
20230726,174000,1535281100,2805,2805,2805,2805,0
|
|
20230726,173900,1535281100,2805,2805,2805,2805,0
|
|
20230726,173800,1535281100,2805,2805,2805,2805,8508
|
|
20230726,173700,1535281100,2805,2805,2805,2805,0
|
|
20230726,173600,1535281100,2805,2805,2805,2805,0
|
|
20230726,173500,1535281100,2805,2805,2805,2805,0
|
|
20230726,173400,1535281100,2805,2805,2805,2805,0
|
|
20230726,173300,1535281100,2805,2805,2805,2805,0
|
|
20230726,173200,1535281100,2805,2805,2805,2805,0
|
|
20230726,173100,1535281100,2805,2805,2805,2805,0
|
|
20230726,173000,1535281100,2805,2805,2805,2805,0
|
|
20230726,172900,1535281100,2805,2805,2805,2805,0
|
|
20230726,172800,1535281100,2805,2805,2805,2805,0
|
|
20230726,172700,1535281100,2805,2805,2805,2805,0
|
|
20230726,172600,1535281100,2805,2805,2805,2805,0
|
|
20230726,172500,1535281100,2805,2805,2805,2805,0
|
|
20230726,172400,1535281100,2805,2805,2805,2805,0
|
|
20230726,172300,1535281100,2805,2805,2805,2805,0
|
|
20230726,172200,1535281100,2805,2805,2805,2805,0
|
|
20230726,172100,1535281100,2805,2805,2805,2805,0
|
|
20230726,172000,1535281100,2805,2805,2805,2805,0
|
|
20230726,171900,1535281100,2805,2805,2805,2805,0
|
|
20230726,171800,1535281100,2805,2805,2805,2805,0
|
|
20230726,171700,1535281100,2805,2805,2805,2805,0
|
|
20230726,171600,1535281100,2805,2805,2805,2805,0
|
|
20230726,171500,1535281100,2805,2805,2805,2805,0
|
|
20230726,171400,1535281100,2805,2805,2805,2805,0
|
|
20230726,171300,1535281100,2805,2805,2805,2805,0
|
|
20230726,171200,1535281100,2805,2805,2805,2805,0
|
|
20230726,171100,1535281100,2805,2805,2805,2805,0
|
|
20230726,171000,1535281100,2805,2805,2805,2805,0
|
|
20230726,170900,1535281100,2805,2805,2805,2805,0
|
|
20230726,170800,1535281100,2805,2805,2805,2805,8508
|
|
20230726,170700,1535281100,2805,2805,2805,2805,0
|
|
20230726,170600,1535281100,2805,2805,2805,2805,0
|
|
20230726,170500,1535281100,2805,2805,2805,2805,0
|
|
20230726,170400,1535281100,2805,2805,2805,2805,0
|
|
20230726,170300,1535281100,2805,2805,2805,2805,0
|
|
20230726,170200,1535281100,2805,2805,2805,2805,0
|
|
20230726,170100,1535281100,2805,2805,2805,2805,0
|
|
20230726,170000,1535281100,2805,2805,2805,2805,0
|
|
20230726,165900,1535281100,2805,2805,2805,2805,0
|
|
20230726,165800,1535281100,2805,2805,2805,2805,0
|
|
20230726,165700,1535281100,2805,2805,2805,2805,0
|
|
20230726,165600,1535281100,2805,2805,2805,2805,0
|
|
20230726,165500,1535281100,2805,2805,2805,2805,0
|
|
20230726,165400,1535281100,2805,2805,2805,2805,0
|
|
20230726,165300,1535281100,2805,2805,2805,2805,0
|
|
20230726,165200,1535281100,2805,2805,2805,2805,0
|
|
20230726,165100,1535281100,2805,2805,2805,2805,0
|
|
20230726,165000,1535281100,2805,2805,2805,2805,0
|
|
20230726,164900,1535281100,2805,2805,2805,2805,0
|
|
20230726,164800,1535281100,2805,2805,2805,2805,0
|
|
20230726,164700,1535281100,2805,2805,2805,2805,0
|
|
20230726,164600,1535281100,2805,2805,2805,2805,0
|
|
20230726,164500,1535281100,2805,2805,2805,2805,0
|
|
20230726,164400,1535281100,2805,2805,2805,2805,0
|
|
20230726,164300,1535281100,2805,2805,2805,2805,0
|
|
20230726,164200,1535281100,2805,2805,2805,2805,0
|
|
20230726,164100,1535281100,2805,2805,2805,2805,0
|
|
20230726,164000,1535281100,2805,2805,2805,2805,0
|
|
20230726,163900,1535281100,2805,2805,2805,2805,0
|
|
20230726,163800,1535281100,2805,2805,2805,2805,8508
|
|
20230726,163700,1535281100,2805,2805,2805,2805,0
|
|
20230726,163600,1535281100,2805,2805,2805,2805,0
|
|
20230726,163500,1535281100,2805,2805,2805,2805,0
|
|
20230726,163400,1535281100,2805,2805,2805,2805,0
|
|
20230726,163300,1535281100,2805,2805,2805,2805,0
|
|
20230726,163200,1535281100,2805,2805,2805,2805,0
|
|
20230726,163100,1535281100,2805,2805,2805,2805,0
|
|
20230726,163000,1535281100,2805,2805,2805,2805,0
|
|
20230726,162900,1535281100,2805,2805,2805,2805,0
|
|
20230726,162800,1535281100,2805,2805,2805,2805,0
|
|
20230726,162700,1535281100,2805,2805,2805,2805,0
|
|
20230726,162600,1535281100,2805,2805,2805,2805,0
|
|
20230726,162500,1535281100,2805,2805,2805,2805,0
|
|
20230726,162400,1535281100,2805,2805,2805,2805,0
|
|
20230726,162300,1535281100,2805,2805,2805,2805,0
|
|
20230726,162200,1535281100,2805,2805,2805,2805,0
|
|
20230726,162100,1535281100,2805,2805,2805,2805,0
|
|
20230726,162000,1535281100,2805,2805,2805,2805,0
|
|
20230726,161900,1535281100,2805,2805,2805,2805,0
|
|
20230726,161800,1535281100,2805,2805,2805,2805,0
|
|
20230726,161700,1535281100,2805,2805,2805,2805,0
|
|
20230726,161600,1535281100,2805,2805,2805,2805,0
|
|
20230726,161500,1535281100,2805,2805,2805,2805,0
|
|
20230726,161400,1535281100,2805,2805,2805,2805,0
|
|
20230726,161300,1535281100,2805,2805,2805,2805,0
|
|
20230726,161200,1535281100,2805,2805,2805,2805,0
|
|
20230726,161100,1535281100,2805,2805,2805,2805,0
|
|
20230726,161000,1535281100,2805,2805,2805,2805,0
|
|
20230726,160900,1535281100,2805,2805,2805,2805,0
|
|
20230726,160800,1535281100,2805,2805,2805,2805,8508
|
|
20230726,160700,1535281100,2805,2805,2805,2805,0
|
|
20230726,160600,1535281100,2805,2805,2805,2805,0
|
|
20230726,160500,1535281100,2805,2805,2805,2805,0
|
|
20230726,160400,1535281100,2805,2805,2805,2805,0
|
|
20230726,160300,1535281100,2805,2805,2805,2805,0
|
|
20230726,160200,1535281100,2805,2805,2805,2805,0
|
|
20230726,160100,1535281100,2805,2805,2805,2805,0
|
|
20230726,160000,1535281100,2805,2805,2805,2805,0
|
|
20230726,155900,1535281100,2805,2805,2805,2805,0
|
|
20230726,155800,1535281100,2805,2805,2805,2805,0
|
|
20230726,155700,1535281100,2805,2805,2805,2805,0
|
|
20230726,155600,1535281100,2805,2805,2805,2805,0
|
|
20230726,155500,1535281100,2805,2805,2805,2805,0
|
|
20230726,155400,1535281100,2805,2805,2805,2805,0
|
|
20230726,155300,1535281100,2805,2805,2805,2805,0
|
|
20230726,155200,1535281100,2805,2805,2805,2805,0
|
|
20230726,155100,1535281100,2805,2805,2805,2805,0
|
|
20230726,155000,1535281100,2805,2805,2805,2805,0
|
|
20230726,154900,1535281100,2805,2805,2805,2805,0
|
|
20230726,154800,1535281100,2805,2805,2805,2805,0
|
|
20230726,154700,1535281100,2805,2805,2805,2805,0
|
|
20230726,154600,1535281100,2805,2805,2805,2805,0
|
|
20230726,154500,1535281100,2805,2805,2805,2805,0
|
|
20230726,154400,1535281100,2805,2805,2805,2805,0
|
|
20230726,154300,1535281100,2805,2805,2805,2805,0
|
|
20230726,154200,1535281100,2805,2805,2805,2805,0
|
|
20230726,154100,1535281100,2805,2805,2805,2805,0
|
|
20230726,154000,1535281100,2805,2805,2805,2805,0
|
|
20230726,153900,1535281100,2805,2805,2805,2805,0
|
|
20230726,153800,1535281100,2805,2805,2805,2805,8508
|
|
20230726,153700,1535281100,2805,2805,2805,2805,0
|
|
20230726,153600,1535281100,2805,2805,2805,2805,0
|
|
20230726,153500,1535281100,2805,2805,2805,2805,0
|
|
20230726,153400,1535281100,2805,2805,2805,2805,0
|
|
20230726,153300,1535281100,2805,2805,2805,2805,0
|
|
20230726,153200,1535281100,2805,2805,2805,2805,0
|
|
20230726,153100,1535281100,2805,2805,2805,2805,0
|
|
20230726,153000,1535281100,2805,2805,2805,2805,8508
|
|
20230726,152900,1511416160,2800,2800,2800,2800,0
|
|
20230726,152800,1511416160,2800,2800,2800,2800,0
|
|
20230726,152700,1511416160,2800,2800,2800,2800,0
|
|
20230726,152600,1511416160,2800,2800,2800,2800,0
|
|
20230726,152500,1511416160,2800,2800,2800,2800,0
|
|
20230726,152400,1511416160,2800,2800,2800,2800,0
|
|
20230726,152300,1511416160,2800,2800,2800,2800,0
|
|
20230726,152200,1511416160,2800,2800,2800,2800,0
|
|
20230726,152100,1511416160,2800,2800,2800,2800,0
|
|
20230726,152000,1511416160,2800,2800,2800,2800,0
|
|
20230726,151900,1511416160,2800,2800,2800,2800,49
|
|
20230726,151800,1511278960,2775,2775,2775,2775,0
|
|
20230726,151700,1511278960,2775,2780,2800,2775,234
|
|
20230726,151600,1510629160,2770,2795,2805,2770,505
|
|
20230726,151500,1509227085,2785,2785,2785,2785,0
|
|
20230726,151400,1509227085,2785,2785,2785,2785,45
|
|
20230726,151300,1509101760,2805,2780,2805,2775,730
|
|
20230726,151200,1507072805,2805,2805,2805,2805,10
|
|
20230726,151100,1507044755,2805,2800,2805,2800,255
|
|
20230726,151000,1506330605,2800,2785,2800,2780,688
|
|
20230726,150900,1504416115,2805,2805,2805,2805,0
|
|
20230726,150800,1504416115,2805,2805,2805,2805,6
|
|
20230726,150700,1504399285,2805,2805,2805,2805,0
|
|
20230726,150600,1504399285,2805,2785,2805,2780,300
|
|
20230726,150500,1503561165,2805,2780,2805,2775,107
|
|
20230726,150400,1503263730,2805,2805,2805,2795,95
|
|
20230726,150300,1502997905,2805,2795,2805,2795,1265
|
|
20230726,150200,1499456585,2800,2795,2800,2795,700
|
|
20230726,150100,1497499635,2800,2795,2800,2795,401
|
|
20230726,150000,1496378710,2795,2790,2795,2790,210
|
|
20230726,145900,1495792305,2790,2790,2790,2790,1009
|
|
20230726,145800,1492977195,2790,2790,2790,2790,0
|
|
20230726,145700,1492977195,2790,2790,2790,2790,25
|
|
20230726,145600,1492907445,2790,2790,2790,2785,243
|
|
20230726,145500,1492230405,2790,2775,2790,2775,490
|
|
20230726,145400,1490868695,2775,2760,2775,2760,6199
|
|
20230726,145300,1473684275,2760,2760,2760,2760,1300
|
|
20230726,145200,1470096275,2755,2755,2755,2755,810
|
|
20230726,145100,1467864725,2760,2760,2760,2760,0
|
|
20230726,145000,1467864725,2760,2760,2760,2760,474
|
|
20230726,144900,1466556485,2760,2760,2760,2760,50
|
|
20230726,144800,1466418485,2760,2755,2760,2755,19
|
|
20230726,144700,1466366065,2750,2755,2755,2750,800
|
|
20230726,144600,1464163090,2760,2760,2760,2760,1948
|
|
20230726,144500,1458786610,2770,2760,2770,2760,102
|
|
20230726,144400,1458504790,2770,2770,2770,2770,0
|
|
20230726,144300,1458504790,2770,2770,2770,2770,0
|
|
20230726,144200,1458504790,2770,2765,2770,2765,72
|
|
20230726,144100,1458305655,2770,2770,2770,2770,0
|
|
20230726,144000,1458305655,2770,2770,2770,2770,70
|
|
20230726,143900,1458111755,2770,2770,2770,2770,19
|
|
20230726,143800,1458059125,2770,2770,2770,2770,252
|
|
20230726,143700,1457361085,2770,2760,2770,2760,3918
|
|
20230726,143600,1446535855,2760,2760,2760,2760,60
|
|
20230726,143500,1446370255,2760,2755,2760,2755,200
|
|
20230726,143400,1445819245,2745,2750,2750,2745,1837
|
|
20230726,143300,1440776570,2760,2760,2760,2760,6
|
|
20230726,143200,1440760010,2760,2760,2760,2760,1
|
|
20230726,143100,1440757250,2745,2755,2755,2745,400
|
|
20230726,143000,1439657365,2760,2760,2760,2760,73
|
|
20230726,142900,1439455885,2755,2755,2755,2755,0
|
|
20230726,142800,1439455885,2755,2755,2755,2755,0
|
|
20230726,142700,1439455885,2755,2755,2755,2755,984
|
|
20230726,142600,1436744965,2750,2750,2750,2750,7
|
|
20230726,142500,1436725715,2750,2750,2750,2750,1587
|
|
20230726,142400,1432361465,2755,2755,2755,2755,260
|
|
20230726,142300,1431645165,2750,2750,2750,2750,589
|
|
20230726,142200,1430025415,2740,2745,2745,2740,372
|
|
20230726,142100,1429005775,2750,2750,2750,2750,1966
|
|
20230726,142000,1423599275,2760,2760,2760,2760,0
|
|
20230726,141900,1423599275,2760,2750,2760,2750,679
|
|
20230726,141800,1421730170,2755,2755,2755,2755,0
|
|
20230726,141700,1421730170,2755,2745,2755,2745,1229
|
|
20230726,141600,1418347165,2750,2740,2750,2740,3224
|
|
20230726,141500,1409487940,2745,2745,2745,2745,6
|
|
20230726,141400,1409471470,2750,2750,2750,2750,0
|
|
20230726,141300,1409471470,2750,2745,2750,2745,51
|
|
20230726,141200,1409331445,2750,2745,2750,2745,256
|
|
20230726,141100,1408627725,2745,2740,2745,2740,4000
|
|
20230726,141000,1397647920,2745,2725,2745,2725,371
|
|
20230726,140900,1396634880,2725,2725,2725,2725,116
|
|
20230726,140800,1396318780,2725,2725,2725,2725,73
|
|
20230726,140700,1396119855,2715,2715,2715,2715,0
|
|
20230726,140600,1396119855,2715,2730,2745,2715,6129
|
|
20230726,140500,1379464830,2750,2750,2750,2750,0
|
|
20230726,140400,1379464830,2750,2745,2750,2720,5859
|
|
20230726,140300,1363455015,2745,2735,2745,2730,155
|
|
20230726,140200,1363030800,2735,2730,2735,2730,3174
|
|
20230726,140100,1354353780,2730,2725,2730,2725,762
|
|
20230726,140000,1352273555,2725,2730,2730,2725,1691
|
|
20230726,135900,1347665565,2730,2730,2735,2725,401
|
|
20230726,135800,1346570735,2725,2725,2725,2725,3600
|
|
20230726,135700,1336760735,2730,2735,2735,2730,1586
|
|
20230726,135600,1332430130,2735,2735,2735,2735,0
|
|
20230726,135500,1332430130,2735,2735,2735,2735,51
|
|
20230726,135400,1332290645,2735,2735,2735,2735,793
|
|
20230726,135300,1330121790,2745,2745,2745,2740,38
|
|
20230726,135200,1330017525,2745,2745,2745,2745,0
|
|
20230726,135100,1330017525,2745,2745,2745,2745,0
|
|
20230726,135000,1330017525,2745,2745,2745,2745,10
|
|
20230726,134900,1329990075,2735,2735,2735,2735,0
|
|
20230726,134800,1329990075,2735,2740,2740,2735,380
|
|
20230726,134700,1328949865,2740,2740,2740,2740,10
|
|
20230726,134600,1328922465,2745,2735,2745,2735,109
|
|
20230726,134500,1328623350,2740,2740,2745,2740,235
|
|
20230726,134400,1327979425,2740,2740,2740,2740,16
|
|
20230726,134300,1327935585,2740,2740,2740,2740,0
|
|
20230726,134200,1327935585,2740,2740,2740,2740,13
|
|
20230726,134100,1327899965,2730,2730,2730,2730,0
|
|
20230726,134000,1327899965,2730,2740,2745,2730,626
|
|
20230726,133900,1326188670,2745,2740,2745,2740,194
|
|
20230726,133800,1325657100,2745,2745,2745,2745,604
|
|
20230726,133700,1323999120,2750,2740,2750,2740,500
|
|
20230726,133600,1322627490,2740,2745,2745,2740,46
|
|
20230726,133500,1322501225,2750,2740,2750,2740,1049
|
|
20230726,133400,1319618820,2745,2745,2745,2745,200
|
|
20230726,133300,1319069820,2735,2735,2735,2735,0
|
|
20230726,133200,1319069820,2735,2745,2745,2735,1723
|
|
20230726,133100,1314349435,2745,2745,2745,2745,8
|
|
20230726,133000,1314327475,2745,2745,2745,2745,10
|
|
20230726,132900,1314300025,2745,2745,2750,2740,1389
|
|
20230726,132800,1310487140,2735,2735,2735,2735,150
|
|
20230726,132700,1310076890,2735,2735,2735,2735,0
|
|
20230726,132600,1310076890,2735,2735,2735,2735,110
|
|
20230726,132500,1309776040,2735,2735,2735,2735,203
|
|
20230726,132400,1309220835,2735,2730,2735,2730,87
|
|
20230726,132300,1308982975,2735,2735,2735,2735,50
|
|
20230726,132200,1308846225,2730,2740,2740,2730,1930
|
|
20230726,132100,1303572255,2750,2745,2750,2725,3516
|
|
20230726,132000,1293969760,2755,2755,2755,2755,59
|
|
20230726,131900,1293807215,2750,2745,2750,2745,1829
|
|
20230726,131800,1288781410,2740,2735,2740,2735,4600
|
|
20230726,131700,1276178975,2730,2730,2730,2730,20
|
|
20230726,131600,1276124375,2725,2725,2725,2725,0
|
|
20230726,131500,1276124375,2725,2725,2725,2725,42
|
|
20230726,131400,1276009925,2725,2720,2725,2720,1057
|
|
20230726,131300,1273134600,2720,2720,2720,2720,0
|
|
20230726,131200,1273134600,2720,2720,2720,2720,0
|
|
20230726,131100,1273134600,2720,2720,2720,2720,0
|
|
20230726,131000,1273134600,2720,2725,2725,2720,146
|
|
20230726,130900,1272736880,2735,2735,2735,2725,121
|
|
20230726,130800,1272406915,2735,2725,2735,2725,12
|
|
20230726,130700,1272374155,2725,2730,2730,2700,20741
|
|
20230726,130600,1216304150,2720,2745,2745,2710,11054
|
|
20230726,130500,1186284430,2745,2745,2750,2745,492
|
|
20230726,130400,1184933880,2740,2750,2750,2740,58
|
|
20230726,130300,1184774695,2755,2745,2755,2745,2366
|
|
20230726,130200,1178279990,2745,2740,2745,2740,2026
|
|
20230726,130100,1172728615,2710,2755,2755,2710,12921
|
|
20230726,130000,1137491705,2755,2750,2755,2750,76
|
|
20230726,125900,1137282680,2750,2750,2750,2750,539
|
|
20230726,125800,1135800430,2755,2755,2755,2755,0
|
|
20230726,125700,1135800430,2755,2755,2755,2755,495
|
|
20230726,125600,1134436705,2755,2765,2765,2755,36
|
|
20230726,125500,1134337485,2770,2770,2770,2770,0
|
|
20230726,125400,1134337485,2770,2770,2770,2770,5
|
|
20230726,125300,1134323635,2770,2770,2770,2770,1
|
|
20230726,125200,1134320865,2770,2765,2770,2765,1002
|
|
20230726,125100,1131546950,2760,2760,2760,2760,519
|
|
20230726,125000,1130114510,2750,2750,2750,2750,0
|
|
20230726,124900,1130114510,2750,2760,2760,2750,145
|
|
20230726,124800,1129714710,2760,2760,2760,2760,15
|
|
20230726,124700,1129673310,2760,2760,2760,2760,12
|
|
20230726,124600,1129640190,2750,2750,2750,2750,0
|
|
20230726,124500,1129640190,2750,2750,2750,2750,926
|
|
20230726,124400,1127093690,2760,2755,2760,2750,3072
|
|
20230726,124300,1118635230,2760,2760,2765,2755,4234
|
|
20230726,124200,1106957465,2765,2760,2765,2760,20
|
|
20230726,124100,1106902215,2765,2765,2765,2765,0
|
|
20230726,124000,1106902215,2765,2760,2765,2760,55
|
|
20230726,123900,1106750390,2765,2770,2770,2765,2008
|
|
20230726,123800,1101188270,2765,2765,2765,2765,33
|
|
20230726,123700,1101097025,2770,2775,2775,2765,5196
|
|
20230726,123600,1086707740,2775,2785,2785,2775,1801
|
|
20230726,123500,1081703455,2795,2790,2795,2785,600
|
|
20230726,123400,1080029945,2795,2795,2795,2795,100
|
|
20230726,123300,1079750445,2795,2785,2795,2780,1101
|
|
20230726,123200,1076689150,2800,2800,2800,2800,0
|
|
20230726,123100,1076689150,2800,2795,2800,2795,110
|
|
20230726,123000,1076381290,2800,2785,2800,2785,3101
|
|
20230726,122900,1067708205,2785,2785,2785,2785,421
|
|
20230726,122800,1066535720,2785,2785,2785,2785,5
|
|
20230726,122700,1066521795,2785,2780,2790,2780,3850
|
|
20230726,122600,1055795685,2785,2770,2785,2770,5600
|
|
20230726,122500,1040231800,2775,2765,2775,2765,801
|
|
20230726,122400,1038009925,2755,2755,2755,2755,0
|
|
20230726,122300,1038009925,2755,2750,2755,2750,435
|
|
20230726,122200,1036811950,2755,2755,2755,2755,0
|
|
20230726,122100,1036811950,2755,2755,2755,2755,0
|
|
20230726,122000,1036811950,2755,2755,2755,2755,36
|
|
20230726,121900,1036712770,2775,2765,2775,2765,334
|
|
20230726,121800,1035787600,2765,2770,2770,2765,505
|
|
20230726,121700,1034391250,2750,2750,2750,2750,30
|
|
20230726,121600,1034308750,2770,2755,2770,2750,1001
|
|
20230726,121500,1031555190,2775,2775,2775,2775,0
|
|
20230726,121400,1031555190,2775,2760,2775,2755,301
|
|
20230726,121300,1030725110,2755,2775,2775,2755,93
|
|
20230726,121200,1030468790,2775,2775,2775,2775,20
|
|
20230726,121100,1030413290,2755,2770,2775,2755,1695
|
|
20230726,121000,1025731840,2775,2775,2775,2775,2
|
|
20230726,120900,1025726290,2785,2785,2785,2785,1
|
|
20230726,120800,1025723505,2770,2770,2770,2770,862
|
|
20230726,120700,1023335765,2785,2775,2785,2765,312
|
|
20230726,120600,1022472570,2785,2780,2785,2780,10
|
|
20230726,120500,1022444725,2785,2785,2785,2785,5
|
|
20230726,120400,1022430800,2775,2770,2785,2770,19
|
|
20230726,120300,1022378140,2775,2785,2785,2775,2
|
|
20230726,120200,1022372580,2765,2775,2790,2765,1361
|
|
20230726,120100,1018597840,2790,2775,2790,2770,141
|
|
20230726,120000,1018206600,2790,2790,2790,2790,0
|
|
20230726,115900,1018206600,2790,2770,2790,2770,57
|
|
20230726,115800,1018048690,2790,2790,2790,2790,0
|
|
20230726,115700,1018048690,2790,2785,2790,2770,57
|
|
20230726,115600,1017890270,2795,2785,2795,2785,241
|
|
20230726,115500,1017218375,2790,2780,2790,2770,4130
|
|
20230726,115400,1005712505,2780,2780,2780,2780,6
|
|
20230726,115300,1005695825,2770,2775,2775,2770,5
|
|
20230726,115200,1005681970,2770,2770,2770,2770,739
|
|
20230726,115100,1003634940,2770,2770,2770,2770,58
|
|
20230726,115000,1003474280,2780,2780,2780,2780,0
|
|
20230726,114900,1003474280,2780,2770,2780,2770,3
|
|
20230726,114800,1003465960,2770,2770,2770,2770,366
|
|
20230726,114700,1002452140,2775,2775,2775,2775,2017
|
|
20230726,114600,996854965,2780,2780,2780,2780,0
|
|
20230726,114500,996854965,2780,2780,2780,2780,14
|
|
20230726,114400,996816045,2770,2770,2770,2770,10
|
|
20230726,114300,996788345,2780,2780,2780,2780,10
|
|
20230726,114200,996760545,2780,2780,2780,2780,0
|
|
20230726,114100,996760545,2780,2765,2780,2765,13
|
|
20230726,114000,996724555,2775,2770,2775,2770,2211
|
|
20230726,113900,990592335,2770,2770,2770,2770,5
|
|
20230726,113800,990578485,2770,2770,2770,2755,8
|
|
20230726,113700,990556370,2770,2770,2770,2770,11
|
|
20230726,113600,990525900,2770,2770,2770,2770,6
|
|
20230726,113500,990509280,2770,2770,2770,2770,0
|
|
20230726,113400,990509280,2770,2770,2770,2745,3371
|
|
20230726,113300,981186505,2775,2775,2775,2775,0
|
|
20230726,113200,981186505,2775,2775,2775,2775,491
|
|
20230726,113100,979823980,2775,2780,2780,2775,1849
|
|
20230726,113000,974686260,2785,2780,2785,2780,30
|
|
20230726,112900,974602810,2780,2780,2780,2780,267
|
|
20230726,112800,973860550,2780,2780,2780,2780,400
|
|
20230726,112700,972748550,2780,2775,2780,2775,8
|
|
20230726,112600,972726345,2780,2780,2780,2780,201
|
|
20230726,112500,972167565,2775,2775,2775,2775,3506
|
|
20230726,112400,962438415,2780,2775,2780,2775,53
|
|
20230726,112300,962291105,2780,2780,2780,2775,83
|
|
20230726,112200,962060520,2775,2775,2775,2775,53
|
|
20230726,112100,961913445,2780,2780,2780,2780,800
|
|
20230726,112000,959689445,2780,2775,2780,2775,130
|
|
20230726,111900,959328445,2780,2775,2780,2775,1799
|
|
20230726,111800,954327710,2765,2765,2765,2765,100
|
|
20230726,111700,954051210,2775,2775,2775,2775,3
|
|
20230726,111600,954042885,2780,2765,2780,2765,100
|
|
20230726,111500,953765845,2770,2750,2770,2750,701
|
|
20230726,111400,951826075,2770,2760,2770,2755,903
|
|
20230726,111300,949336780,2775,2770,2775,2770,37
|
|
20230726,111200,949234285,2770,2760,2775,2755,441
|
|
20230726,111100,948018005,2775,2775,2775,2775,1
|
|
20230726,111000,948015230,2780,2770,2780,2770,59
|
|
20230726,110900,947851510,2785,2780,2785,2780,10
|
|
20230726,110800,947823700,2785,2770,2785,2770,215
|
|
20230726,110700,947225780,2770,2770,2770,2770,10
|
|
20230726,110600,947198080,2780,2780,2780,2780,1
|
|
20230726,110500,947195300,2755,2775,2780,2755,707
|
|
20230726,110400,945239230,2785,2780,2785,2780,2801
|
|
20230726,110300,937452275,2780,2765,2780,2765,4718
|
|
20230726,110200,924376360,2770,2770,2770,2770,2
|
|
20230726,110100,924370820,2750,2750,2770,2750,1598
|
|
20230726,110000,919976035,2750,2770,2770,2750,483
|
|
20230726,105900,918644775,2755,2770,2770,2755,272
|
|
20230726,105800,917895385,2770,2765,2770,2750,497
|
|
20230726,105700,916526740,2770,2765,2770,2765,138
|
|
20230726,105600,916145165,2770,2780,2780,2770,1014
|
|
20230726,105500,913334595,2780,2780,2780,2780,19
|
|
20230726,105400,913281775,2780,2770,2780,2770,36
|
|
20230726,105300,913181805,2780,2780,2780,2770,103
|
|
20230726,105200,912896465,2770,2780,2780,2770,54
|
|
20230726,105100,912746655,2780,2780,2780,2765,575
|
|
20230726,105000,911149460,2780,2765,2780,2765,4793
|
|
20230726,104900,897891680,2760,2740,2760,2735,1200
|
|
20230726,104800,894592890,2740,2750,2760,2740,1559
|
|
20230726,104700,890301820,2750,2755,2760,2750,1930
|
|
20230726,104600,884987600,2760,2760,2765,2760,1815
|
|
20230726,104500,879977200,2760,2760,2765,2760,556
|
|
20230726,104400,878440790,2765,2770,2770,2765,4023
|
|
20230726,104300,867316325,2770,2785,2785,2770,1414
|
|
20230726,104200,863388045,2785,2790,2790,2785,3636
|
|
20230726,104100,853243865,2790,2790,2790,2790,2395
|
|
20230726,104000,846561815,2800,2800,2800,2800,0
|
|
20230726,103900,846561815,2800,2775,2800,2775,4142
|
|
20230726,103800,835066875,2790,2790,2790,2775,503
|
|
20230726,103700,833668520,2780,2790,2790,2780,2946
|
|
20230726,103600,825459415,2795,2795,2795,2790,2174
|
|
20230726,103500,819388870,2795,2795,2795,2795,380
|
|
20230726,103400,818326770,2795,2800,2800,2795,3664
|
|
20230726,103300,808085710,2800,2800,2800,2800,80
|
|
20230726,103200,807861710,2810,2800,2810,2800,1854
|
|
20230726,103100,802670260,2815,2810,2815,2810,1412
|
|
20230726,103000,798702340,2810,2805,2810,2805,12
|
|
20230726,102900,798668675,2795,2810,2810,2795,6011
|
|
20230726,102800,781807765,2815,2790,2815,2790,9988
|
|
20230726,102700,753770940,2790,2800,2805,2790,16504
|
|
20230726,102600,707575225,2800,2805,2805,2800,5236
|
|
20230726,102500,692908125,2805,2805,2805,2800,4533
|
|
20230726,102400,680209765,2805,2800,2805,2800,2448
|
|
20230726,102300,673353795,2800,2805,2805,2800,5191
|
|
20230726,102200,658794040,2805,2805,2805,2805,1000
|
|
20230726,102100,655989040,2810,2815,2815,2810,4425
|
|
20230726,102000,643547260,2815,2815,2815,2815,11
|
|
20230726,101900,643516295,2820,2825,2825,2820,989
|
|
20230726,101800,640727305,2820,2825,2825,2820,1341
|
|
20230726,101700,636939875,2825,2825,2825,2825,1249
|
|
20230726,101600,633411450,2825,2825,2830,2810,2559
|
|
20230726,101500,626185880,2830,2835,2835,2830,33
|
|
20230726,101400,626092340,2830,2825,2830,2825,558
|
|
20230726,101300,624515700,2825,2830,2830,2825,62
|
|
20230726,101200,624340245,2830,2825,2830,2825,732
|
|
20230726,101100,622272160,2830,2820,2830,2820,6
|
|
20230726,101000,622255220,2820,2820,2825,2815,11356
|
|
20230726,100900,590233905,2830,2830,2830,2830,501
|
|
20230726,100800,588816075,2830,2830,2830,2830,1
|
|
20230726,100700,588813245,2820,2820,2820,2820,52
|
|
20230726,100600,588666605,2820,2835,2835,2820,37
|
|
20230726,100500,588561740,2840,2830,2840,2820,5853
|
|
20230726,100400,572039565,2835,2840,2840,2820,949
|
|
20230726,100300,569362310,2835,2835,2845,2820,1275
|
|
20230726,100200,565754920,2835,2830,2835,2825,405
|
|
20230726,100100,564610115,2830,2835,2835,2825,1474
|
|
20230726,100000,560435730,2830,2845,2855,2830,881
|
|
20230726,095900,557925050,2820,2830,2830,2820,2445
|
|
20230726,095800,551017075,2825,2835,2835,2825,3210
|
|
20230726,095700,541936885,2835,2845,2850,2830,5304
|
|
20230726,095600,526892295,2850,2845,2850,2845,1019
|
|
20230726,095500,523993130,2845,2845,2850,2845,827
|
|
20230726,095400,521639785,2845,2860,2860,2845,2440
|
|
20230726,095300,514686120,2855,2850,2855,2850,583
|
|
20230726,095200,513022395,2850,2860,2860,2850,4025
|
|
20230726,095100,501532225,2865,2865,2865,2865,16
|
|
20230726,095000,501486385,2865,2865,2865,2865,0
|
|
20230726,094900,501486385,2865,2865,2865,2865,10
|
|
20230726,094800,501457735,2880,2855,2880,2855,330
|
|
20230726,094700,500513880,2855,2855,2880,2855,2547
|
|
20230726,094600,493241255,2870,2860,2870,2855,6850
|
|
20230726,094500,473676390,2860,2860,2860,2860,373
|
|
20230726,094400,472609610,2865,2860,2865,2860,5382
|
|
20230726,094300,457216540,2865,2865,2865,2865,121
|
|
20230726,094200,456869875,2870,2870,2870,2855,1235
|
|
20230726,094100,453342375,2855,2860,2880,2855,7011
|
|
20230726,094000,433290680,2865,2875,2890,2865,2028
|
|
20230726,093900,427470425,2875,2890,2890,2875,684
|
|
20230726,093800,425500555,2890,2885,2895,2865,2462
|
|
20230726,093700,418415355,2895,2890,2895,2890,2221
|
|
20230726,093600,411996165,2875,2880,2885,2875,3228
|
|
20230726,093500,402697930,2880,2865,2880,2865,2149
|
|
20230726,093400,396532045,2865,2860,2880,2860,1942
|
|
20230726,093300,390972305,2860,2885,2885,2860,5588
|
|
20230726,093200,374988485,2885,2870,2885,2860,1112
|
|
20230726,093100,371806975,2870,2870,2870,2865,251
|
|
20230726,093000,371087175,2870,2875,2875,2865,778
|
|
20230726,092900,368854285,2890,2890,2895,2890,1405
|
|
20230726,092800,364793820,2895,2875,2895,2875,2149
|
|
20230726,092700,358610775,2870,2865,2870,2865,979
|
|
20230726,092600,355803545,2860,2855,2860,2850,5662
|
|
20230726,092500,339632560,2860,2860,2860,2860,544
|
|
20230726,092400,338076720,2870,2860,2870,2855,4011
|
|
20230726,092300,326604670,2865,2875,2875,2865,1019
|
|
20230726,092200,323685065,2870,2865,2875,2860,6460
|
|
20230726,092100,305190705,2870,2880,2900,2865,4274
|
|
20230726,092000,292917685,2900,2895,2900,2895,100
|
|
20230726,091900,292627690,2900,2900,2900,2900,0
|
|
20230726,091800,292627690,2900,2895,2900,2895,50
|
|
20230726,091700,292482885,2875,2875,2875,2875,46
|
|
20230726,091600,292350635,2875,2890,2890,2870,4960
|
|
20230726,091500,278075085,2890,2900,2905,2890,3310
|
|
20230726,091400,268480305,2900,2895,2900,2885,401
|
|
20230726,091300,267322790,2900,2905,2920,2900,849
|
|
20230726,091200,264855840,2920,2905,2920,2900,3138
|
|
20230726,091100,255730845,2900,2905,2905,2900,2065
|
|
20230726,091000,249737070,2905,2890,2905,2870,6300
|
|
20230726,090900,231627500,2900,2890,2900,2890,2394
|
|
20230726,090800,224702905,2885,2860,2885,2855,6106
|
|
20230726,090700,207179470,2870,2850,2885,2850,26852
|
|
20230726,090600,130499680,2850,2870,2875,2850,3518
|
|
20230726,090500,120465145,2875,2875,2890,2870,1691
|
|
20230726,090400,115602320,2890,2905,2905,2850,10676
|
|
20230726,090300,84927660,2930,2940,2940,2900,5453
|
|
20230726,090200,69091990,2950,2970,2970,2950,404
|
|
20230726,090100,67897120,2970,2955,2970,2900,13176
|
|
20230726,090000,29419355,2985,2950,2985,2950,9933
|