630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,192700,1938307925,4400,4400,4400,4400,16782
|
|
20230725,192600,1938307925,4400,4400,4400,4400,0
|
|
20230725,192500,1938307925,4400,4400,4400,4400,0
|
|
20230725,192400,1938307925,4400,4400,4400,4400,0
|
|
20230725,192300,1938307925,4400,4400,4400,4400,0
|
|
20230725,192200,1938307925,4400,4400,4400,4400,0
|
|
20230725,192100,1938307925,4400,4400,4400,4400,0
|
|
20230725,192000,1938307925,4400,4400,4400,4400,0
|
|
20230725,191900,1938307925,4400,4400,4400,4400,0
|
|
20230725,191800,1938307925,4400,4400,4400,4400,0
|
|
20230725,191700,1938307925,4400,4400,4400,4400,0
|
|
20230725,191600,1938307925,4400,4400,4400,4400,0
|
|
20230725,191500,1938307925,4400,4400,4400,4400,0
|
|
20230725,191400,1938307925,4400,4400,4400,4400,0
|
|
20230725,191300,1938307925,4400,4400,4400,4400,0
|
|
20230725,191200,1938307925,4400,4400,4400,4400,0
|
|
20230725,191100,1938307925,4400,4400,4400,4400,0
|
|
20230725,191000,1938307925,4400,4400,4400,4400,0
|
|
20230725,190900,1938307925,4400,4400,4400,4400,0
|
|
20230725,190800,1938307925,4400,4400,4400,4400,0
|
|
20230725,190700,1938307925,4400,4400,4400,4400,0
|
|
20230725,190600,1938307925,4400,4400,4400,4400,0
|
|
20230725,190500,1938307925,4400,4400,4400,4400,0
|
|
20230725,190400,1938307925,4400,4400,4400,4400,0
|
|
20230725,190300,1938307925,4400,4400,4400,4400,0
|
|
20230725,190200,1938307925,4400,4400,4400,4400,0
|
|
20230725,190100,1938307925,4400,4400,4400,4400,0
|
|
20230725,190000,1938307925,4400,4400,4400,4400,0
|
|
20230725,185900,1938307925,4400,4400,4400,4400,0
|
|
20230725,185800,1938307925,4400,4400,4400,4400,0
|
|
20230725,185700,1938307925,4400,4400,4400,4400,16782
|
|
20230725,185600,1938307925,4400,4400,4400,4400,0
|
|
20230725,185500,1938307925,4400,4400,4400,4400,0
|
|
20230725,185400,1938307925,4400,4400,4400,4400,0
|
|
20230725,185300,1938307925,4400,4400,4400,4400,0
|
|
20230725,185200,1938307925,4400,4400,4400,4400,0
|
|
20230725,185100,1938307925,4400,4400,4400,4400,0
|
|
20230725,185000,1938307925,4400,4400,4400,4400,0
|
|
20230725,184900,1938307925,4400,4400,4400,4400,0
|
|
20230725,184800,1938307925,4400,4400,4400,4400,0
|
|
20230725,184700,1938307925,4400,4400,4400,4400,0
|
|
20230725,184600,1938307925,4400,4400,4400,4400,0
|
|
20230725,184500,1938307925,4400,4400,4400,4400,0
|
|
20230725,184400,1938307925,4400,4400,4400,4400,0
|
|
20230725,184300,1938307925,4400,4400,4400,4400,0
|
|
20230725,184200,1938307925,4400,4400,4400,4400,0
|
|
20230725,184100,1938307925,4400,4400,4400,4400,0
|
|
20230725,184000,1938307925,4400,4400,4400,4400,0
|
|
20230725,183900,1938307925,4400,4400,4400,4400,0
|
|
20230725,183800,1938307925,4400,4400,4400,4400,0
|
|
20230725,183700,1938307925,4400,4400,4400,4400,0
|
|
20230725,183600,1938307925,4400,4400,4400,4400,0
|
|
20230725,183500,1938307925,4400,4400,4400,4400,0
|
|
20230725,183400,1938307925,4400,4400,4400,4400,0
|
|
20230725,183300,1938307925,4400,4400,4400,4400,0
|
|
20230725,183200,1938307925,4400,4400,4400,4400,0
|
|
20230725,183100,1938307925,4400,4400,4400,4400,0
|
|
20230725,183000,1938307925,4400,4400,4400,4400,0
|
|
20230725,182900,1938307925,4400,4400,4400,4400,0
|
|
20230725,182800,1938307925,4400,4400,4400,4400,0
|
|
20230725,182700,1938307925,4400,4400,4400,4400,16782
|
|
20230725,182600,1938307925,4400,4400,4400,4400,0
|
|
20230725,182500,1938307925,4400,4400,4400,4400,0
|
|
20230725,182400,1938307925,4400,4400,4400,4400,0
|
|
20230725,182300,1938307925,4400,4400,4400,4400,0
|
|
20230725,182200,1938307925,4400,4400,4400,4400,0
|
|
20230725,182100,1938307925,4400,4400,4400,4400,0
|
|
20230725,182000,1938307925,4400,4400,4400,4400,0
|
|
20230725,181900,1938307925,4400,4400,4400,4400,0
|
|
20230725,181800,1938307925,4400,4400,4400,4400,0
|
|
20230725,181700,1938307925,4400,4400,4400,4400,0
|
|
20230725,181600,1938307925,4400,4400,4400,4400,0
|
|
20230725,181500,1938307925,4400,4400,4400,4400,0
|
|
20230725,181400,1938307925,4400,4400,4400,4400,0
|
|
20230725,181300,1938307925,4400,4400,4400,4400,0
|
|
20230725,181200,1938307925,4400,4400,4400,4400,0
|
|
20230725,181100,1938307925,4400,4400,4400,4400,0
|
|
20230725,181000,1938307925,4400,4400,4400,4400,0
|
|
20230725,180900,1938307925,4400,4400,4400,4400,0
|
|
20230725,180800,1938307925,4400,4400,4400,4400,0
|
|
20230725,180700,1938307925,4400,4400,4400,4400,0
|
|
20230725,180600,1938307925,4400,4400,4400,4400,0
|
|
20230725,180500,1938307925,4400,4400,4400,4400,0
|
|
20230725,180400,1938307925,4400,4400,4400,4400,0
|
|
20230725,180300,1938307925,4400,4400,4400,4400,0
|
|
20230725,180200,1938307925,4400,4400,4400,4400,0
|
|
20230725,180100,1938307925,4400,4400,4400,4400,0
|
|
20230725,180000,1938307925,4400,4400,4400,4400,0
|
|
20230725,175900,1938307925,4400,4400,4400,4400,0
|
|
20230725,175800,1938307925,4400,4400,4400,4400,0
|
|
20230725,175700,1938307925,4400,4400,4400,4400,16782
|
|
20230725,175600,1938307925,4400,4400,4400,4400,0
|
|
20230725,175500,1938307925,4400,4400,4400,4400,0
|
|
20230725,175400,1938307925,4400,4400,4400,4400,0
|
|
20230725,175300,1938307925,4400,4400,4400,4400,0
|
|
20230725,175200,1938307925,4400,4400,4400,4400,0
|
|
20230725,175100,1938307925,4400,4400,4400,4400,0
|
|
20230725,175000,1938307925,4400,4400,4400,4400,0
|
|
20230725,174900,1938307925,4400,4400,4400,4400,0
|
|
20230725,174800,1938307925,4400,4400,4400,4400,0
|
|
20230725,174700,1938307925,4400,4400,4400,4400,0
|
|
20230725,174600,1938307925,4400,4400,4400,4400,0
|
|
20230725,174500,1938307925,4400,4400,4400,4400,0
|
|
20230725,174400,1938307925,4400,4400,4400,4400,0
|
|
20230725,174300,1938307925,4400,4400,4400,4400,0
|
|
20230725,174200,1938307925,4400,4400,4400,4400,0
|
|
20230725,174100,1938307925,4400,4400,4400,4400,0
|
|
20230725,174000,1938307925,4400,4400,4400,4400,0
|
|
20230725,173900,1938307925,4400,4400,4400,4400,0
|
|
20230725,173800,1938307925,4400,4400,4400,4400,0
|
|
20230725,173700,1938307925,4400,4400,4400,4400,0
|
|
20230725,173600,1938307925,4400,4400,4400,4400,0
|
|
20230725,173500,1938307925,4400,4400,4400,4400,0
|
|
20230725,173400,1938307925,4400,4400,4400,4400,0
|
|
20230725,173300,1938307925,4400,4400,4400,4400,0
|
|
20230725,173200,1938307925,4400,4400,4400,4400,0
|
|
20230725,173100,1938307925,4400,4400,4400,4400,0
|
|
20230725,173000,1938307925,4400,4400,4400,4400,0
|
|
20230725,172900,1938307925,4400,4400,4400,4400,0
|
|
20230725,172800,1938307925,4400,4400,4400,4400,0
|
|
20230725,172700,1938307925,4400,4400,4400,4400,16782
|
|
20230725,172600,1938307925,4400,4400,4400,4400,0
|
|
20230725,172500,1938307925,4400,4400,4400,4400,0
|
|
20230725,172400,1938307925,4400,4400,4400,4400,0
|
|
20230725,172300,1938307925,4400,4400,4400,4400,0
|
|
20230725,172200,1938307925,4400,4400,4400,4400,0
|
|
20230725,172100,1938307925,4400,4400,4400,4400,0
|
|
20230725,172000,1938307925,4400,4400,4400,4400,0
|
|
20230725,171900,1938307925,4400,4400,4400,4400,0
|
|
20230725,171800,1938307925,4400,4400,4400,4400,0
|
|
20230725,171700,1938307925,4400,4400,4400,4400,0
|
|
20230725,171600,1938307925,4400,4400,4400,4400,0
|
|
20230725,171500,1938307925,4400,4400,4400,4400,0
|
|
20230725,171400,1938307925,4400,4400,4400,4400,0
|
|
20230725,171300,1938307925,4400,4400,4400,4400,0
|
|
20230725,171200,1938307925,4400,4400,4400,4400,0
|
|
20230725,171100,1938307925,4400,4400,4400,4400,0
|
|
20230725,171000,1938307925,4400,4400,4400,4400,0
|
|
20230725,170900,1938307925,4400,4400,4400,4400,0
|
|
20230725,170800,1938307925,4400,4400,4400,4400,0
|
|
20230725,170700,1938307925,4400,4400,4400,4400,0
|
|
20230725,170600,1938307925,4400,4400,4400,4400,0
|
|
20230725,170500,1938307925,4400,4400,4400,4400,0
|
|
20230725,170400,1938307925,4400,4400,4400,4400,0
|
|
20230725,170300,1938307925,4400,4400,4400,4400,0
|
|
20230725,170200,1938307925,4400,4400,4400,4400,0
|
|
20230725,170100,1938307925,4400,4400,4400,4400,0
|
|
20230725,170000,1938307925,4400,4400,4400,4400,0
|
|
20230725,165900,1938307925,4400,4400,4400,4400,0
|
|
20230725,165800,1938307925,4400,4400,4400,4400,0
|
|
20230725,165700,1938307925,4400,4400,4400,4400,16782
|
|
20230725,165600,1938307925,4400,4400,4400,4400,0
|
|
20230725,165500,1938307925,4400,4400,4400,4400,0
|
|
20230725,165400,1938307925,4400,4400,4400,4400,0
|
|
20230725,165300,1938307925,4400,4400,4400,4400,0
|
|
20230725,165200,1938307925,4400,4400,4400,4400,0
|
|
20230725,165100,1938307925,4400,4400,4400,4400,0
|
|
20230725,165000,1938307925,4400,4400,4400,4400,0
|
|
20230725,164900,1938307925,4400,4400,4400,4400,0
|
|
20230725,164800,1938307925,4400,4400,4400,4400,0
|
|
20230725,164700,1938307925,4400,4400,4400,4400,0
|
|
20230725,164600,1938307925,4400,4400,4400,4400,0
|
|
20230725,164500,1938307925,4400,4400,4400,4400,0
|
|
20230725,164400,1938307925,4400,4400,4400,4400,0
|
|
20230725,164300,1938307925,4400,4400,4400,4400,0
|
|
20230725,164200,1938307925,4400,4400,4400,4400,0
|
|
20230725,164100,1938307925,4400,4400,4400,4400,0
|
|
20230725,164000,1938307925,4400,4400,4400,4400,0
|
|
20230725,163900,1938307925,4400,4400,4400,4400,0
|
|
20230725,163800,1938307925,4400,4400,4400,4400,0
|
|
20230725,163700,1938307925,4400,4400,4400,4400,0
|
|
20230725,163600,1938307925,4400,4400,4400,4400,0
|
|
20230725,163500,1938307925,4400,4400,4400,4400,0
|
|
20230725,163400,1938307925,4400,4400,4400,4400,0
|
|
20230725,163300,1938307925,4400,4400,4400,4400,0
|
|
20230725,163200,1938307925,4400,4400,4400,4400,0
|
|
20230725,163100,1938307925,4400,4400,4400,4400,0
|
|
20230725,163000,1938307925,4400,4400,4400,4400,0
|
|
20230725,162900,1938307925,4400,4400,4400,4400,0
|
|
20230725,162800,1938307925,4400,4400,4400,4400,0
|
|
20230725,162700,1938307925,4400,4400,4400,4400,16782
|
|
20230725,162600,1938307925,4400,4400,4400,4400,0
|
|
20230725,162500,1938307925,4400,4400,4400,4400,0
|
|
20230725,162400,1938307925,4400,4400,4400,4400,0
|
|
20230725,162300,1938307925,4400,4400,4400,4400,0
|
|
20230725,162200,1938307925,4400,4400,4400,4400,0
|
|
20230725,162100,1938307925,4400,4400,4400,4400,0
|
|
20230725,162000,1938307925,4400,4400,4400,4400,0
|
|
20230725,161900,1938307925,4400,4400,4400,4400,0
|
|
20230725,161800,1938307925,4400,4400,4400,4400,0
|
|
20230725,161700,1938307925,4400,4400,4400,4400,0
|
|
20230725,161600,1938307925,4400,4400,4400,4400,0
|
|
20230725,161500,1938307925,4400,4400,4400,4400,0
|
|
20230725,161400,1938307925,4400,4400,4400,4400,0
|
|
20230725,161300,1938307925,4400,4400,4400,4400,0
|
|
20230725,161200,1938307925,4400,4400,4400,4400,0
|
|
20230725,161100,1938307925,4400,4400,4400,4400,0
|
|
20230725,161000,1938307925,4400,4400,4400,4400,0
|
|
20230725,160900,1938307925,4400,4400,4400,4400,0
|
|
20230725,160800,1938307925,4400,4400,4400,4400,0
|
|
20230725,160700,1938307925,4400,4400,4400,4400,0
|
|
20230725,160600,1938307925,4400,4400,4400,4400,0
|
|
20230725,160500,1938307925,4400,4400,4400,4400,0
|
|
20230725,160400,1938307925,4400,4400,4400,4400,0
|
|
20230725,160300,1938307925,4400,4400,4400,4400,0
|
|
20230725,160200,1938307925,4400,4400,4400,4400,0
|
|
20230725,160100,1938307925,4400,4400,4400,4400,0
|
|
20230725,160000,1938307925,4400,4400,4400,4400,0
|
|
20230725,155900,1938307925,4400,4400,4400,4400,0
|
|
20230725,155800,1938307925,4400,4400,4400,4400,0
|
|
20230725,155700,1938307925,4400,4400,4400,4400,16782
|
|
20230725,155600,1938307925,4400,4400,4400,4400,0
|
|
20230725,155500,1938307925,4400,4400,4400,4400,0
|
|
20230725,155400,1938307925,4400,4400,4400,4400,0
|
|
20230725,155300,1938307925,4400,4400,4400,4400,0
|
|
20230725,155200,1938307925,4400,4400,4400,4400,0
|
|
20230725,155100,1938307925,4400,4400,4400,4400,0
|
|
20230725,155000,1938307925,4400,4400,4400,4400,0
|
|
20230725,154900,1938307925,4400,4400,4400,4400,0
|
|
20230725,154800,1938307925,4400,4400,4400,4400,0
|
|
20230725,154700,1938307925,4400,4400,4400,4400,0
|
|
20230725,154600,1938307925,4400,4400,4400,4400,0
|
|
20230725,154500,1938307925,4400,4400,4400,4400,0
|
|
20230725,154400,1938307925,4400,4400,4400,4400,0
|
|
20230725,154300,1938307925,4400,4400,4400,4400,0
|
|
20230725,154200,1938307925,4400,4400,4400,4400,0
|
|
20230725,154100,1938307925,4400,4400,4400,4400,0
|
|
20230725,154000,1938307925,4400,4400,4400,4400,0
|
|
20230725,153900,1938307925,4400,4400,4400,4400,0
|
|
20230725,153800,1938307925,4400,4400,4400,4400,0
|
|
20230725,153700,1938307925,4400,4400,4400,4400,0
|
|
20230725,153600,1938307925,4400,4400,4400,4400,0
|
|
20230725,153500,1938307925,4400,4400,4400,4400,0
|
|
20230725,153400,1938307925,4400,4400,4400,4400,0
|
|
20230725,153300,1938307925,4400,4400,4400,4400,0
|
|
20230725,153200,1938307925,4400,4400,4400,4400,0
|
|
20230725,153100,1938307925,4400,4400,4400,4400,0
|
|
20230725,153000,1938307925,4400,4400,4400,4400,16782
|
|
20230725,152900,1864467125,4400,4400,4400,4400,0
|
|
20230725,152800,1864467125,4400,4400,4400,4400,0
|
|
20230725,152700,1864467125,4400,4400,4400,4400,0
|
|
20230725,152600,1864467125,4400,4400,4400,4400,0
|
|
20230725,152500,1864467125,4400,4400,4400,4400,0
|
|
20230725,152400,1864467125,4400,4400,4400,4400,0
|
|
20230725,152300,1864467125,4400,4400,4400,4400,0
|
|
20230725,152200,1864467125,4400,4400,4400,4400,0
|
|
20230725,152100,1864467125,4400,4400,4400,4400,0
|
|
20230725,152000,1864467125,4400,4400,4400,4400,0
|
|
20230725,151900,1864467125,4400,4410,4410,4400,2880
|
|
20230725,151800,1851781925,4415,4415,4415,4415,716
|
|
20230725,151700,1848620785,4420,4415,4420,4415,251
|
|
20230725,151600,1847512615,4415,4420,4420,4415,74
|
|
20230725,151500,1847185895,4420,4415,4420,4415,1589
|
|
20230725,151400,1840163520,4415,4410,4415,4405,2505
|
|
20230725,151300,1829121815,4420,4420,4420,4420,0
|
|
20230725,151200,1829121815,4420,4420,4420,4420,12
|
|
20230725,151100,1829068775,4420,4415,4420,4405,856
|
|
20230725,151000,1825292520,4410,4400,4410,4400,605
|
|
20230725,150900,1822625670,4400,4400,4400,4400,100
|
|
20230725,150800,1822185670,4410,4410,4410,4410,2
|
|
20230725,150700,1822176850,4410,4410,4410,4410,1
|
|
20230725,150600,1822172440,4400,4410,4410,4400,810
|
|
20230725,150500,1818603375,4410,4405,4410,4405,380
|
|
20230725,150400,1816927825,4410,4410,4410,4410,25
|
|
20230725,150300,1816817575,4410,4400,4410,4400,1370
|
|
20230725,150200,1810776825,4400,4400,4400,4385,1840
|
|
20230725,150100,1802701930,4400,4415,4415,4400,3
|
|
20230725,150000,1802688705,4380,4405,4405,4380,8996
|
|
20230725,145900,1763202195,4420,4420,4420,4405,1387
|
|
20230725,145800,1757085500,4425,4425,4435,4425,880
|
|
20230725,145700,1753191490,4430,4430,4430,4430,0
|
|
20230725,145600,1753191490,4430,4410,4435,4410,2417
|
|
20230725,145500,1742513930,4410,4410,4410,4410,6
|
|
20230725,145400,1742487470,4410,4410,4410,4410,5
|
|
20230725,145300,1742465420,4410,4415,4415,4390,18960
|
|
20230725,145200,1659126355,4405,4405,4405,4405,2348
|
|
20230725,145100,1648783415,4415,4415,4415,4415,0
|
|
20230725,145000,1648783415,4415,4415,4415,4415,10
|
|
20230725,144900,1648739265,4410,4410,4410,4410,599
|
|
20230725,144800,1646097675,4410,4415,4415,4405,1318
|
|
20230725,144700,1640283710,4405,4415,4415,4405,610
|
|
20230725,144600,1637591560,4415,4420,4420,4400,6326
|
|
20230725,144500,1609721560,4430,4430,4430,4430,1
|
|
20230725,144400,1609717130,4425,4420,4425,4420,202
|
|
20230725,144300,1608823290,4425,4425,4425,4425,0
|
|
20230725,144200,1608823290,4425,4425,4425,4425,800
|
|
20230725,144100,1605283290,4440,4440,4440,4440,0
|
|
20230725,144000,1605283290,4440,4440,4440,4440,0
|
|
20230725,143900,1605283290,4440,4425,4440,4425,1165
|
|
20230725,143800,1600127255,4425,4420,4425,4420,215
|
|
20230725,143700,1599175905,4425,4405,4425,4405,2845
|
|
20230725,143600,1586596375,4405,4405,4405,4405,17
|
|
20230725,143500,1586521490,4405,4410,4410,4405,451
|
|
20230725,143400,1584532660,4410,4425,4425,4410,25
|
|
20230725,143300,1584422395,4420,4415,4420,4405,565
|
|
20230725,143200,1581930655,4415,4420,4420,4415,101
|
|
20230725,143100,1581484735,4420,4420,4420,4420,0
|
|
20230725,143000,1581484735,4420,4420,4420,4420,50
|
|
20230725,142900,1581263735,4425,4425,4425,4425,0
|
|
20230725,142800,1581263735,4425,4425,4425,4425,200
|
|
20230725,142700,1580378735,4435,4425,4435,4425,530
|
|
20230725,142600,1578029775,4430,4430,4430,4425,289
|
|
20230725,142500,1576750940,4425,4425,4425,4425,912
|
|
20230725,142400,1572715340,4440,4440,4445,4440,51
|
|
20230725,142300,1572488660,4445,4420,4445,4415,935
|
|
20230725,142200,1568356595,4420,4445,4445,4410,10604
|
|
20230725,142100,1521434995,4445,4450,4450,4445,131
|
|
20230725,142000,1520852665,4450,4455,4455,4450,60
|
|
20230725,141900,1520585395,4455,4460,4460,4455,1029
|
|
20230725,141800,1515996270,4475,4475,4475,4475,150
|
|
20230725,141700,1515325020,4475,4475,4475,4475,10
|
|
20230725,141600,1515280270,4475,4470,4475,4470,62
|
|
20230725,141500,1515003020,4455,4455,4455,4455,581
|
|
20230725,141400,1512414665,4450,4450,4450,4450,0
|
|
20230725,141300,1512414665,4450,4445,4450,4445,2591
|
|
20230725,141200,1500884865,4450,4450,4450,4450,1219
|
|
20230725,141100,1495460315,4455,4455,4455,4455,941
|
|
20230725,141000,1491268160,4450,4460,4460,4450,1293
|
|
20230725,140900,1485508915,4465,4460,4465,4460,506
|
|
20230725,140800,1483252130,4465,4465,4465,4465,0
|
|
20230725,140700,1483252130,4465,4465,4465,4465,1
|
|
20230725,140600,1483247665,4460,4470,4470,4455,121
|
|
20230725,140500,1482708550,4455,4475,4475,4455,8001
|
|
20230725,140400,1447039625,4465,4465,4465,4465,32
|
|
20230725,140300,1446896745,4475,4470,4475,4470,335
|
|
20230725,140200,1445399290,4475,4475,4475,4475,0
|
|
20230725,140100,1445399290,4475,4470,4475,4470,4
|
|
20230725,140000,1445381400,4475,4475,4475,4475,0
|
|
20230725,135900,1445381400,4475,4465,4475,4465,689
|
|
20230725,135800,1442302565,4465,4475,4475,4465,850
|
|
20230725,135700,1438505315,4475,4475,4475,4475,0
|
|
20230725,135600,1438505315,4475,4475,4475,4465,3181
|
|
20230725,135500,1424301430,4480,4480,4480,4480,10
|
|
20230725,135400,1424256630,4485,4485,4485,4485,0
|
|
20230725,135300,1424256630,4485,4485,4485,4485,1
|
|
20230725,135200,1424252145,4480,4480,4480,4480,15
|
|
20230725,135100,1424184945,4480,4480,4480,4480,0
|
|
20230725,135000,1424184945,4480,4480,4480,4480,1
|
|
20230725,134900,1424180465,4480,4480,4480,4480,0
|
|
20230725,134800,1424180465,4480,4475,4480,4470,587
|
|
20230725,134700,1421556230,4480,4480,4480,4480,1
|
|
20230725,134600,1421551750,4490,4490,4490,4490,0
|
|
20230725,134500,1421551750,4490,4490,4490,4490,0
|
|
20230725,134400,1421551750,4490,4490,4490,4490,0
|
|
20230725,134300,1421551750,4490,4485,4490,4485,3
|
|
20230725,134200,1421538290,4490,4490,4490,4490,1
|
|
20230725,134100,1421533800,4490,4490,4490,4490,0
|
|
20230725,134000,1421533800,4490,4480,4490,4480,1044
|
|
20230725,133900,1416856665,4490,4485,4490,4480,22
|
|
20230725,133800,1416758060,4490,4490,4490,4490,22
|
|
20230725,133700,1416659280,4495,4490,4495,4480,528
|
|
20230725,133600,1414291440,4490,4490,4490,4490,95
|
|
20230725,133500,1413864890,4490,4490,4490,4490,500
|
|
20230725,133400,1411619890,4490,4490,4490,4490,2
|
|
20230725,133300,1411610910,4490,4495,4495,4490,38
|
|
20230725,133200,1411440205,4495,4495,4495,4495,35
|
|
20230725,133100,1411282880,4505,4500,4505,4495,968
|
|
20230725,133000,1406926895,4510,4510,4510,4510,5
|
|
20230725,132900,1406904345,4510,4510,4510,4510,0
|
|
20230725,132800,1406904345,4510,4510,4510,4510,1
|
|
20230725,132700,1406899835,4500,4505,4505,4500,1905
|
|
20230725,132600,1398321760,4505,4505,4505,4505,3
|
|
20230725,132500,1398308245,4505,4505,4505,4505,3
|
|
20230725,132400,1398294730,4505,4510,4510,4505,83
|
|
20230725,132300,1397920415,4515,4515,4515,4515,0
|
|
20230725,132200,1397920415,4515,4515,4515,4515,0
|
|
20230725,132100,1397920415,4515,4515,4515,4515,1
|
|
20230725,132000,1397915900,4510,4510,4510,4510,0
|
|
20230725,131900,1397915900,4510,4510,4510,4510,20
|
|
20230725,131800,1397825700,4515,4515,4515,4515,0
|
|
20230725,131700,1397825700,4515,4515,4515,4515,0
|
|
20230725,131600,1397825700,4515,4515,4515,4515,5
|
|
20230725,131500,1397803125,4515,4515,4515,4515,0
|
|
20230725,131400,1397803125,4515,4515,4515,4515,0
|
|
20230725,131300,1397803125,4515,4515,4515,4515,0
|
|
20230725,131200,1397803125,4515,4510,4515,4510,2
|
|
20230725,131100,1397794100,4515,4515,4515,4515,0
|
|
20230725,131000,1397794100,4515,4515,4515,4515,1
|
|
20230725,130900,1397789585,4510,4510,4510,4510,334
|
|
20230725,130800,1396283245,4505,4505,4505,4505,0
|
|
20230725,130700,1396283245,4505,4505,4505,4505,6
|
|
20230725,130600,1396256215,4505,4505,4505,4505,0
|
|
20230725,130500,1396256215,4505,4505,4505,4505,160
|
|
20230725,130400,1395535415,4505,4505,4505,4505,8
|
|
20230725,130300,1395499375,4505,4505,4505,4505,220
|
|
20230725,130200,1394508275,4505,4505,4505,4505,4
|
|
20230725,130100,1394490255,4505,4510,4510,4505,19
|
|
20230725,130000,1394404585,4505,4505,4505,4505,103
|
|
20230725,125900,1393940570,4510,4510,4510,4510,0
|
|
20230725,125800,1393940570,4510,4510,4510,4510,0
|
|
20230725,125700,1393940570,4510,4510,4510,4510,100
|
|
20230725,125600,1393489570,4510,4510,4510,4510,11
|
|
20230725,125500,1393439960,4505,4505,4505,4505,1
|
|
20230725,125400,1393435455,4505,4505,4505,4505,66
|
|
20230725,125300,1393138125,4505,4505,4505,4505,0
|
|
20230725,125200,1393138125,4505,4505,4505,4505,216
|
|
20230725,125100,1392165045,4510,4515,4515,4510,657
|
|
20230725,125000,1389201970,4515,4520,4525,4510,607
|
|
20230725,124900,1386463755,4525,4530,4545,4525,3343
|
|
20230725,124800,1371328330,4530,4525,4530,4525,1756
|
|
20230725,124700,1363377415,4530,4530,4530,4530,1
|
|
20230725,124600,1363372885,4530,4520,4530,4520,39
|
|
20230725,124500,1363196295,4530,4530,4530,4530,2330
|
|
20230725,124400,1352641395,4520,4520,4520,4520,0
|
|
20230725,124300,1352641395,4520,4520,4520,4520,3424
|
|
20230725,124200,1337164915,4520,4515,4520,4515,2330
|
|
20230725,124100,1326639965,4505,4515,4515,4505,5
|
|
20230725,124000,1326617400,4515,4500,4520,4500,1718
|
|
20230725,123900,1318875905,4500,4500,4500,4500,579
|
|
20230725,123800,1316270405,4495,4495,4495,4495,322
|
|
20230725,123700,1314823015,4495,4480,4495,4480,4802
|
|
20230725,123600,1293278630,4475,4480,4480,4470,1303
|
|
20230725,123500,1287449940,4475,4480,4480,4455,11579
|
|
20230725,123400,1235781480,4485,4485,4485,4485,0
|
|
20230725,123300,1235781480,4485,4485,4485,4485,81
|
|
20230725,123200,1235418195,4485,4485,4485,4485,1230
|
|
20230725,123100,1229901645,4495,4495,4495,4495,0
|
|
20230725,123000,1229901645,4495,4495,4495,4495,0
|
|
20230725,122900,1229901645,4495,4495,4495,4495,0
|
|
20230725,122800,1229901645,4495,4495,4495,4495,10
|
|
20230725,122700,1229856695,4495,4495,4495,4495,1
|
|
20230725,122600,1229852200,4495,4495,4495,4490,326
|
|
20230725,122500,1228386835,4500,4500,4500,4500,2
|
|
20230725,122400,1228377835,4495,4495,4495,4495,0
|
|
20230725,122300,1228377835,4495,4495,4495,4495,288
|
|
20230725,122200,1227083275,4490,4490,4490,4490,184
|
|
20230725,122100,1226257115,4490,4485,4500,4485,1842
|
|
20230725,122000,1217983965,4485,4485,4485,4485,0
|
|
20230725,121900,1217983965,4485,4485,4485,4485,0
|
|
20230725,121800,1217983965,4485,4460,4485,4460,1644
|
|
20230725,121700,1210634350,4450,4450,4450,4450,0
|
|
20230725,121600,1210634350,4450,4460,4460,4450,1684
|
|
20230725,121500,1203134370,4465,4465,4465,4465,698
|
|
20230725,121400,1200017800,4460,4460,4460,4460,0
|
|
20230725,121300,1200017800,4460,4460,4460,4460,0
|
|
20230725,121200,1200017800,4460,4460,4460,4460,0
|
|
20230725,121100,1200017800,4460,4470,4470,4460,1000
|
|
20230725,121000,1195555435,4470,4470,4470,4470,101
|
|
20230725,120900,1195103965,4470,4470,4470,4470,0
|
|
20230725,120800,1195103965,4470,4470,4470,4470,0
|
|
20230725,120700,1195103965,4470,4470,4470,4470,0
|
|
20230725,120600,1195103965,4470,4470,4470,4460,15
|
|
20230725,120500,1195037015,4460,4460,4460,4460,20
|
|
20230725,120400,1194947815,4460,4465,4465,4460,1201
|
|
20230725,120300,1189585355,4470,4470,4470,4470,204
|
|
20230725,120200,1188673475,4470,4470,4470,4470,0
|
|
20230725,120100,1188673475,4470,4470,4470,4470,15
|
|
20230725,120000,1188606425,4465,4465,4465,4465,123
|
|
20230725,115900,1188057230,4475,4465,4475,4465,401
|
|
20230725,115800,1186265355,4465,4465,4465,4465,248
|
|
20230725,115700,1185158035,4465,4465,4465,4465,417
|
|
20230725,115600,1183296130,4465,4465,4465,4465,0
|
|
20230725,115500,1183296130,4465,4470,4470,4465,500
|
|
20230725,115400,1181062545,4475,4470,4475,4470,682
|
|
20230725,115300,1178011660,4465,4465,4465,4460,240
|
|
20230725,115200,1176940365,4465,4490,4505,4465,2148
|
|
20230725,115100,1167306195,4495,4470,4495,4470,7298
|
|
20230725,115000,1134575320,4470,4480,4480,4470,544
|
|
20230725,114900,1132143630,4470,4470,4470,4470,86
|
|
20230725,114800,1131759210,4470,4470,4470,4470,1976
|
|
20230725,114700,1122926490,4470,4470,4470,4470,0
|
|
20230725,114600,1122926490,4470,4470,4470,4470,95
|
|
20230725,114500,1122501840,4470,4485,4485,4470,1172
|
|
20230725,114400,1117262485,4480,4465,4480,4465,1387
|
|
20230725,114300,1111065015,4465,4465,4465,4465,52
|
|
20230725,114200,1110832835,4460,4460,4460,4460,130
|
|
20230725,114100,1110253035,4460,4460,4460,4460,1
|
|
20230725,114000,1110248575,4460,4445,4460,4440,1416
|
|
20230725,113900,1103952935,4455,4450,4455,4450,614
|
|
20230725,113800,1101218245,4450,4455,4455,4440,887
|
|
20230725,113700,1097275605,4410,4450,4460,4410,21418
|
|
20230725,113600,1002585730,4460,4465,4465,4445,1004
|
|
20230725,113500,998122625,4445,4445,4445,4445,480
|
|
20230725,113400,995989025,4440,4475,4475,4420,10087
|
|
20230725,113300,951084185,4475,4470,4485,4470,1899
|
|
20230725,113200,942581495,4475,4465,4475,4460,1262
|
|
20230725,113100,936939705,4465,4465,4465,4455,5271
|
|
20230725,113000,913445445,4465,4470,4470,4465,676
|
|
20230725,112900,910426940,4470,4470,4470,4470,0
|
|
20230725,112800,910426940,4470,4470,4470,4470,0
|
|
20230725,112700,910426940,4470,4470,4470,4470,0
|
|
20230725,112600,910426940,4470,4470,4470,4470,2629
|
|
20230725,112500,898675310,4470,4475,4475,4470,1073
|
|
20230725,112400,893873645,4475,4480,4480,4475,301
|
|
20230725,112300,892525325,4480,4490,4490,4480,2204
|
|
20230725,112200,882650625,4485,4490,4490,4485,1706
|
|
20230725,112100,874994535,4485,4480,4485,4480,142
|
|
20230725,112000,874358330,4485,4490,4490,4485,591
|
|
20230725,111900,871706895,4490,4510,4510,4490,9501
|
|
20230725,111800,828987980,4505,4505,4505,4505,0
|
|
20230725,111700,828987980,4505,4505,4505,4505,944
|
|
20230725,111600,824735260,4510,4505,4510,4505,2
|
|
20230725,111500,824726245,4505,4505,4505,4505,30
|
|
20230725,111400,824591095,4510,4510,4510,4505,2715
|
|
20230725,111300,812354470,4510,4515,4515,4510,3668
|
|
20230725,111200,795805955,4520,4520,4520,4520,0
|
|
20230725,111100,795805955,4520,4520,4520,4520,193
|
|
20230725,111000,794933595,4520,4525,4525,4520,1010
|
|
20230725,110900,790368345,4525,4525,4525,4525,0
|
|
20230725,110800,790368345,4525,4525,4525,4525,0
|
|
20230725,110700,790368345,4525,4525,4525,4525,0
|
|
20230725,110600,790368345,4525,4530,4530,4525,545
|
|
20230725,110500,787901995,4530,4530,4530,4530,0
|
|
20230725,110400,787901995,4530,4530,4530,4530,0
|
|
20230725,110300,787901995,4530,4530,4530,4525,2142
|
|
20230725,110200,778202675,4520,4525,4525,4520,2792
|
|
20230725,110100,765579310,4540,4540,4540,4540,0
|
|
20230725,110000,765579310,4540,4540,4540,4540,0
|
|
20230725,105900,765579310,4540,4540,4540,4540,10
|
|
20230725,105800,765533910,4545,4545,4545,4545,0
|
|
20230725,105700,765533910,4545,4545,4545,4545,0
|
|
20230725,105600,765533910,4545,4545,4545,4545,0
|
|
20230725,105500,765533910,4545,4530,4545,4530,278
|
|
20230725,105400,764274150,4530,4530,4530,4530,1000
|
|
20230725,105300,759744150,4545,4545,4545,4545,2015
|
|
20230725,105200,750585975,4550,4575,4575,4550,1322
|
|
20230725,105100,744568095,4575,4560,4575,4560,636
|
|
20230725,105000,741666435,4560,4555,4560,4550,1127
|
|
20230725,104900,736532175,4555,4555,4555,4555,0
|
|
20230725,104800,736532175,4555,4555,4555,4555,351
|
|
20230725,104700,734933370,4550,4550,4550,4550,1
|
|
20230725,104600,734928820,4550,4540,4550,4540,1985
|
|
20230725,104500,725904340,4540,4540,4540,4540,122
|
|
20230725,104400,725350460,4540,4550,4550,4540,699
|
|
20230725,104300,722176990,4555,4560,4560,4555,1411
|
|
20230725,104200,715746265,4565,4565,4565,4565,1824
|
|
20230725,104100,707419705,4565,4565,4565,4565,4
|
|
20230725,104000,707401445,4565,4565,4565,4565,367
|
|
20230725,103900,705726090,4565,4575,4575,4560,2356
|
|
20230725,103800,694955580,4580,4580,4580,4580,140
|
|
20230725,103700,694314380,4600,4595,4600,4580,5242
|
|
20230725,103600,670260680,4600,4600,4600,4600,0
|
|
20230725,103500,670260680,4600,4600,4600,4600,640
|
|
20230725,103400,667316680,4600,4605,4605,4600,1161
|
|
20230725,103300,661975725,4600,4600,4600,4600,20
|
|
20230725,103200,661883725,4600,4625,4640,4600,8417
|
|
20230725,103100,622950600,4620,4615,4625,4615,686
|
|
20230725,103000,619782865,4615,4610,4615,4610,393
|
|
20230725,102900,617970525,4610,4605,4610,4605,255
|
|
20230725,102800,616795025,4610,4605,4610,4600,1564
|
|
20230725,102700,609595285,4600,4565,4600,4565,9012
|
|
20230725,102600,568230395,4565,4565,4565,4565,430
|
|
20230725,102500,566267445,4570,4570,4570,4570,470
|
|
20230725,102400,564119545,4580,4580,4580,4565,51
|
|
20230725,102300,563886075,4580,4580,4580,4580,19
|
|
20230725,102200,563799055,4580,4580,4580,4580,0
|
|
20230725,102100,563799055,4580,4580,4580,4580,100
|
|
20230725,102000,563341055,4580,4580,4580,4580,1280
|
|
20230725,101900,557478655,4580,4580,4580,4580,1958
|
|
20230725,101800,548511015,4580,4585,4585,4580,1806
|
|
20230725,101700,540230510,4590,4590,4590,4585,2692
|
|
20230725,101600,527878385,4590,4585,4590,4580,2474
|
|
20230725,101500,516530150,4590,4565,4590,4565,3367
|
|
20230725,101400,501097880,4575,4550,4575,4545,2788
|
|
20230725,101300,488371735,4570,4545,4570,4530,7666
|
|
20230725,101200,453546880,4560,4560,4560,4560,0
|
|
20230725,101100,453546880,4560,4560,4560,4560,0
|
|
20230725,101000,453546880,4560,4535,4560,4535,1390
|
|
20230725,100900,447241715,4535,4535,4535,4535,0
|
|
20230725,100800,447241715,4535,4535,4535,4535,0
|
|
20230725,100700,447241715,4535,4535,4535,4535,100
|
|
20230725,100600,446788215,4540,4560,4560,4540,12
|
|
20230725,100500,446733695,4530,4545,4550,4530,8912
|
|
20230725,100400,406266820,4545,4520,4545,4520,2279
|
|
20230725,100300,395936490,4510,4530,4530,4510,312
|
|
20230725,100200,394523950,4520,4515,4525,4505,1569
|
|
20230725,100100,387435910,4525,4525,4525,4525,2
|
|
20230725,100000,387426860,4525,4530,4530,4525,285
|
|
20230725,095900,386136090,4530,4530,4530,4530,705
|
|
20230725,095800,382942440,4535,4550,4550,4535,1182
|
|
20230725,095700,377581620,4550,4520,4550,4520,1475
|
|
20230725,095600,370889690,4525,4525,4525,4525,2
|
|
20230725,095500,370880640,4505,4520,4525,4505,16
|
|
20230725,095400,370808425,4525,4505,4525,4505,1202
|
|
20230725,095300,365393385,4505,4505,4505,4505,500
|
|
20230725,095200,363140885,4525,4525,4525,4525,0
|
|
20230725,095100,363140885,4525,4505,4525,4500,1097
|
|
20230725,095000,358199860,4510,4520,4520,4510,50
|
|
20230725,094900,357974160,4520,4520,4520,4520,47
|
|
20230725,094800,357761720,4520,4520,4520,4520,513
|
|
20230725,094700,355442960,4520,4515,4525,4515,305
|
|
20230725,094600,354065855,4515,4515,4515,4505,1458
|
|
20230725,094500,347487985,4505,4505,4505,4505,655
|
|
20230725,094400,344537210,4505,4520,4520,4505,1496
|
|
20230725,094300,337791475,4505,4510,4515,4505,1107
|
|
20230725,094200,332795650,4505,4520,4520,4505,1025
|
|
20230725,094100,328174680,4520,4540,4540,4515,2803
|
|
20230725,094000,315458370,4545,4545,4545,4545,412
|
|
20230725,093900,313585830,4540,4565,4565,4540,2622
|
|
20230725,093800,301655775,4565,4565,4565,4565,1216
|
|
20230725,093700,296104735,4565,4565,4565,4565,10
|
|
20230725,093600,296059085,4565,4550,4565,4550,564
|
|
20230725,093500,293492735,4550,4550,4550,4545,430
|
|
20230725,093400,291536275,4550,4540,4550,4535,3314
|
|
20230725,093300,276472365,4535,4535,4535,4535,44
|
|
20230725,093200,276272825,4540,4515,4570,4515,2115
|
|
20230725,093100,266668540,4515,4515,4515,4515,284
|
|
20230725,093000,265386280,4515,4520,4520,4515,198
|
|
20230725,092900,264492085,4530,4530,4540,4530,1919
|
|
20230725,092800,255798995,4535,4535,4535,4535,603
|
|
20230725,092700,253064390,4550,4530,4550,4530,2452
|
|
20230725,092600,241927810,4520,4520,4520,4520,119
|
|
20230725,092500,241389930,4515,4500,4515,4500,880
|
|
20230725,092400,237424840,4500,4500,4500,4500,55
|
|
20230725,092300,237177340,4510,4515,4515,4510,666
|
|
20230725,092200,234173580,4515,4515,4515,4515,4
|
|
20230725,092100,234155520,4520,4530,4530,4520,1230
|
|
20230725,092000,228594220,4535,4540,4540,4535,135
|
|
20230725,091900,227981870,4535,4535,4535,4535,0
|
|
20230725,091800,227981870,4535,4535,4540,4535,550
|
|
20230725,091700,225487615,4535,4545,4545,4535,1697
|
|
20230725,091600,217784750,4535,4535,4535,4535,2005
|
|
20230725,091500,208692075,4535,4540,4540,4535,225
|
|
20230725,091400,207670700,4550,4550,4550,4535,2753
|
|
20230725,091300,195153965,4550,4525,4550,4520,2286
|
|
20230725,091200,184795425,4525,4495,4525,4495,10342
|
|
20230725,091100,138133880,4490,4475,4490,4470,2498
|
|
20230725,091000,126951025,4495,4465,4495,4465,493
|
|
20230725,090900,124742820,4465,4480,4480,4465,1750
|
|
20230725,090800,116922295,4480,4480,4480,4480,500
|
|
20230725,090700,114682295,4510,4520,4520,4470,1327
|
|
20230725,090600,108719985,4480,4470,4485,4470,1184
|
|
20230725,090500,103412395,4470,4470,4470,4470,114
|
|
20230725,090400,102902815,4485,4485,4485,4480,701
|
|
20230725,090300,99758845,4485,4510,4510,4485,12557
|
|
20230725,090200,43257040,4525,4510,4525,4510,405
|
|
20230725,090100,41430475,4530,4530,4535,4505,3013
|
|
20230725,090000,27807020,4505,4495,4525,4495,6072
|