660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195700,2350417980,3445,3445,3445,3445,8519
|
|
20230725,195600,2350417980,3445,3445,3445,3445,0
|
|
20230725,195500,2350417980,3445,3445,3445,3445,0
|
|
20230725,195400,2350417980,3445,3445,3445,3445,0
|
|
20230725,195300,2350417980,3445,3445,3445,3445,0
|
|
20230725,195200,2350417980,3445,3445,3445,3445,0
|
|
20230725,195100,2350417980,3445,3445,3445,3445,0
|
|
20230725,195000,2350417980,3445,3445,3445,3445,0
|
|
20230725,194900,2350417980,3445,3445,3445,3445,0
|
|
20230725,194800,2350417980,3445,3445,3445,3445,0
|
|
20230725,194700,2350417980,3445,3445,3445,3445,0
|
|
20230725,194600,2350417980,3445,3445,3445,3445,0
|
|
20230725,194500,2350417980,3445,3445,3445,3445,0
|
|
20230725,194400,2350417980,3445,3445,3445,3445,0
|
|
20230725,194300,2350417980,3445,3445,3445,3445,0
|
|
20230725,194200,2350417980,3445,3445,3445,3445,0
|
|
20230725,194100,2350417980,3445,3445,3445,3445,0
|
|
20230725,194000,2350417980,3445,3445,3445,3445,0
|
|
20230725,193900,2350417980,3445,3445,3445,3445,0
|
|
20230725,193800,2350417980,3445,3445,3445,3445,0
|
|
20230725,193700,2350417980,3445,3445,3445,3445,0
|
|
20230725,193600,2350417980,3445,3445,3445,3445,0
|
|
20230725,193500,2350417980,3445,3445,3445,3445,0
|
|
20230725,193400,2350417980,3445,3445,3445,3445,0
|
|
20230725,193300,2350417980,3445,3445,3445,3445,0
|
|
20230725,193200,2350417980,3445,3445,3445,3445,0
|
|
20230725,193100,2350417980,3445,3445,3445,3445,0
|
|
20230725,193000,2350417980,3445,3445,3445,3445,0
|
|
20230725,192900,2350417980,3445,3445,3445,3445,0
|
|
20230725,192800,2350417980,3445,3445,3445,3445,0
|
|
20230725,192700,2350417980,3445,3445,3445,3445,8519
|
|
20230725,192600,2350417980,3445,3445,3445,3445,0
|
|
20230725,192500,2350417980,3445,3445,3445,3445,0
|
|
20230725,192400,2350417980,3445,3445,3445,3445,0
|
|
20230725,192300,2350417980,3445,3445,3445,3445,0
|
|
20230725,192200,2350417980,3445,3445,3445,3445,0
|
|
20230725,192100,2350417980,3445,3445,3445,3445,0
|
|
20230725,192000,2350417980,3445,3445,3445,3445,0
|
|
20230725,191900,2350417980,3445,3445,3445,3445,0
|
|
20230725,191800,2350417980,3445,3445,3445,3445,0
|
|
20230725,191700,2350417980,3445,3445,3445,3445,0
|
|
20230725,191600,2350417980,3445,3445,3445,3445,0
|
|
20230725,191500,2350417980,3445,3445,3445,3445,0
|
|
20230725,191400,2350417980,3445,3445,3445,3445,0
|
|
20230725,191300,2350417980,3445,3445,3445,3445,0
|
|
20230725,191200,2350417980,3445,3445,3445,3445,0
|
|
20230725,191100,2350417980,3445,3445,3445,3445,0
|
|
20230725,191000,2350417980,3445,3445,3445,3445,0
|
|
20230725,190900,2350417980,3445,3445,3445,3445,0
|
|
20230725,190800,2350417980,3445,3445,3445,3445,0
|
|
20230725,190700,2350417980,3445,3445,3445,3445,0
|
|
20230725,190600,2350417980,3445,3445,3445,3445,0
|
|
20230725,190500,2350417980,3445,3445,3445,3445,0
|
|
20230725,190400,2350417980,3445,3445,3445,3445,0
|
|
20230725,190300,2350417980,3445,3445,3445,3445,0
|
|
20230725,190200,2350417980,3445,3445,3445,3445,0
|
|
20230725,190100,2350417980,3445,3445,3445,3445,0
|
|
20230725,190000,2350417980,3445,3445,3445,3445,0
|
|
20230725,185900,2350417980,3445,3445,3445,3445,0
|
|
20230725,185800,2350417980,3445,3445,3445,3445,0
|
|
20230725,185700,2350417980,3445,3445,3445,3445,8519
|
|
20230725,185600,2350417980,3445,3445,3445,3445,0
|
|
20230725,185500,2350417980,3445,3445,3445,3445,0
|
|
20230725,185400,2350417980,3445,3445,3445,3445,0
|
|
20230725,185300,2350417980,3445,3445,3445,3445,0
|
|
20230725,185200,2350417980,3445,3445,3445,3445,0
|
|
20230725,185100,2350417980,3445,3445,3445,3445,0
|
|
20230725,185000,2350417980,3445,3445,3445,3445,0
|
|
20230725,184900,2350417980,3445,3445,3445,3445,0
|
|
20230725,184800,2350417980,3445,3445,3445,3445,0
|
|
20230725,184700,2350417980,3445,3445,3445,3445,0
|
|
20230725,184600,2350417980,3445,3445,3445,3445,0
|
|
20230725,184500,2350417980,3445,3445,3445,3445,0
|
|
20230725,184400,2350417980,3445,3445,3445,3445,0
|
|
20230725,184300,2350417980,3445,3445,3445,3445,0
|
|
20230725,184200,2350417980,3445,3445,3445,3445,0
|
|
20230725,184100,2350417980,3445,3445,3445,3445,0
|
|
20230725,184000,2350417980,3445,3445,3445,3445,0
|
|
20230725,183900,2350417980,3445,3445,3445,3445,0
|
|
20230725,183800,2350417980,3445,3445,3445,3445,0
|
|
20230725,183700,2350417980,3445,3445,3445,3445,0
|
|
20230725,183600,2350417980,3445,3445,3445,3445,0
|
|
20230725,183500,2350417980,3445,3445,3445,3445,0
|
|
20230725,183400,2350417980,3445,3445,3445,3445,0
|
|
20230725,183300,2350417980,3445,3445,3445,3445,0
|
|
20230725,183200,2350417980,3445,3445,3445,3445,0
|
|
20230725,183100,2350417980,3445,3445,3445,3445,0
|
|
20230725,183000,2350417980,3445,3445,3445,3445,0
|
|
20230725,182900,2350417980,3445,3445,3445,3445,0
|
|
20230725,182800,2350417980,3445,3445,3445,3445,0
|
|
20230725,182700,2350417980,3445,3445,3445,3445,8519
|
|
20230725,182600,2350417980,3445,3445,3445,3445,0
|
|
20230725,182500,2350417980,3445,3445,3445,3445,0
|
|
20230725,182400,2350417980,3445,3445,3445,3445,0
|
|
20230725,182300,2350417980,3445,3445,3445,3445,0
|
|
20230725,182200,2350417980,3445,3445,3445,3445,0
|
|
20230725,182100,2350417980,3445,3445,3445,3445,0
|
|
20230725,182000,2350417980,3445,3445,3445,3445,0
|
|
20230725,181900,2350417980,3445,3445,3445,3445,0
|
|
20230725,181800,2350417980,3445,3445,3445,3445,0
|
|
20230725,181700,2350417980,3445,3445,3445,3445,0
|
|
20230725,181600,2350417980,3445,3445,3445,3445,0
|
|
20230725,181500,2350417980,3445,3445,3445,3445,0
|
|
20230725,181400,2350417980,3445,3445,3445,3445,0
|
|
20230725,181300,2350417980,3445,3445,3445,3445,0
|
|
20230725,181200,2350417980,3445,3445,3445,3445,0
|
|
20230725,181100,2350417980,3445,3445,3445,3445,0
|
|
20230725,181000,2350417980,3445,3445,3445,3445,0
|
|
20230725,180900,2350417980,3445,3445,3445,3445,0
|
|
20230725,180800,2350417980,3445,3445,3445,3445,0
|
|
20230725,180700,2350417980,3445,3445,3445,3445,0
|
|
20230725,180600,2350417980,3445,3445,3445,3445,0
|
|
20230725,180500,2350417980,3445,3445,3445,3445,0
|
|
20230725,180400,2350417980,3445,3445,3445,3445,0
|
|
20230725,180300,2350417980,3445,3445,3445,3445,0
|
|
20230725,180200,2350417980,3445,3445,3445,3445,0
|
|
20230725,180100,2350417980,3445,3445,3445,3445,0
|
|
20230725,180000,2350417980,3445,3445,3445,3445,0
|
|
20230725,175900,2350417980,3445,3445,3445,3445,0
|
|
20230725,175800,2350417980,3445,3445,3445,3445,0
|
|
20230725,175700,2350417980,3445,3445,3445,3445,8519
|
|
20230725,175600,2350417980,3445,3445,3445,3445,0
|
|
20230725,175500,2350417980,3445,3445,3445,3445,0
|
|
20230725,175400,2350417980,3445,3445,3445,3445,0
|
|
20230725,175300,2350417980,3445,3445,3445,3445,0
|
|
20230725,175200,2350417980,3445,3445,3445,3445,0
|
|
20230725,175100,2350417980,3445,3445,3445,3445,0
|
|
20230725,175000,2350417980,3445,3445,3445,3445,0
|
|
20230725,174900,2350417980,3445,3445,3445,3445,0
|
|
20230725,174800,2350417980,3445,3445,3445,3445,0
|
|
20230725,174700,2350417980,3445,3445,3445,3445,0
|
|
20230725,174600,2350417980,3445,3445,3445,3445,0
|
|
20230725,174500,2350417980,3445,3445,3445,3445,0
|
|
20230725,174400,2350417980,3445,3445,3445,3445,0
|
|
20230725,174300,2350417980,3445,3445,3445,3445,0
|
|
20230725,174200,2350417980,3445,3445,3445,3445,0
|
|
20230725,174100,2350417980,3445,3445,3445,3445,0
|
|
20230725,174000,2350417980,3445,3445,3445,3445,0
|
|
20230725,173900,2350417980,3445,3445,3445,3445,0
|
|
20230725,173800,2350417980,3445,3445,3445,3445,0
|
|
20230725,173700,2350417980,3445,3445,3445,3445,0
|
|
20230725,173600,2350417980,3445,3445,3445,3445,0
|
|
20230725,173500,2350417980,3445,3445,3445,3445,0
|
|
20230725,173400,2350417980,3445,3445,3445,3445,0
|
|
20230725,173300,2350417980,3445,3445,3445,3445,0
|
|
20230725,173200,2350417980,3445,3445,3445,3445,0
|
|
20230725,173100,2350417980,3445,3445,3445,3445,0
|
|
20230725,173000,2350417980,3445,3445,3445,3445,0
|
|
20230725,172900,2350417980,3445,3445,3445,3445,0
|
|
20230725,172800,2350417980,3445,3445,3445,3445,0
|
|
20230725,172700,2350417980,3445,3445,3445,3445,8519
|
|
20230725,172600,2350417980,3445,3445,3445,3445,0
|
|
20230725,172500,2350417980,3445,3445,3445,3445,0
|
|
20230725,172400,2350417980,3445,3445,3445,3445,0
|
|
20230725,172300,2350417980,3445,3445,3445,3445,0
|
|
20230725,172200,2350417980,3445,3445,3445,3445,0
|
|
20230725,172100,2350417980,3445,3445,3445,3445,0
|
|
20230725,172000,2350417980,3445,3445,3445,3445,0
|
|
20230725,171900,2350417980,3445,3445,3445,3445,0
|
|
20230725,171800,2350417980,3445,3445,3445,3445,0
|
|
20230725,171700,2350417980,3445,3445,3445,3445,0
|
|
20230725,171600,2350417980,3445,3445,3445,3445,0
|
|
20230725,171500,2350417980,3445,3445,3445,3445,0
|
|
20230725,171400,2350417980,3445,3445,3445,3445,0
|
|
20230725,171300,2350417980,3445,3445,3445,3445,0
|
|
20230725,171200,2350417980,3445,3445,3445,3445,0
|
|
20230725,171100,2350417980,3445,3445,3445,3445,0
|
|
20230725,171000,2350417980,3445,3445,3445,3445,0
|
|
20230725,170900,2350417980,3445,3445,3445,3445,0
|
|
20230725,170800,2350417980,3445,3445,3445,3445,0
|
|
20230725,170700,2350417980,3445,3445,3445,3445,0
|
|
20230725,170600,2350417980,3445,3445,3445,3445,0
|
|
20230725,170500,2350417980,3445,3445,3445,3445,0
|
|
20230725,170400,2350417980,3445,3445,3445,3445,0
|
|
20230725,170300,2350417980,3445,3445,3445,3445,0
|
|
20230725,170200,2350417980,3445,3445,3445,3445,0
|
|
20230725,170100,2350417980,3445,3445,3445,3445,0
|
|
20230725,170000,2350417980,3445,3445,3445,3445,0
|
|
20230725,165900,2350417980,3445,3445,3445,3445,0
|
|
20230725,165800,2350417980,3445,3445,3445,3445,0
|
|
20230725,165700,2350417980,3445,3445,3445,3445,8519
|
|
20230725,165600,2350417980,3445,3445,3445,3445,0
|
|
20230725,165500,2350417980,3445,3445,3445,3445,0
|
|
20230725,165400,2350417980,3445,3445,3445,3445,0
|
|
20230725,165300,2350417980,3445,3445,3445,3445,0
|
|
20230725,165200,2350417980,3445,3445,3445,3445,0
|
|
20230725,165100,2350417980,3445,3445,3445,3445,0
|
|
20230725,165000,2350417980,3445,3445,3445,3445,0
|
|
20230725,164900,2350417980,3445,3445,3445,3445,0
|
|
20230725,164800,2350417980,3445,3445,3445,3445,0
|
|
20230725,164700,2350417980,3445,3445,3445,3445,0
|
|
20230725,164600,2350417980,3445,3445,3445,3445,0
|
|
20230725,164500,2350417980,3445,3445,3445,3445,0
|
|
20230725,164400,2350417980,3445,3445,3445,3445,0
|
|
20230725,164300,2350417980,3445,3445,3445,3445,0
|
|
20230725,164200,2350417980,3445,3445,3445,3445,0
|
|
20230725,164100,2350417980,3445,3445,3445,3445,0
|
|
20230725,164000,2350417980,3445,3445,3445,3445,0
|
|
20230725,163900,2350417980,3445,3445,3445,3445,0
|
|
20230725,163800,2350417980,3445,3445,3445,3445,0
|
|
20230725,163700,2350417980,3445,3445,3445,3445,0
|
|
20230725,163600,2350417980,3445,3445,3445,3445,0
|
|
20230725,163500,2350417980,3445,3445,3445,3445,0
|
|
20230725,163400,2350417980,3445,3445,3445,3445,0
|
|
20230725,163300,2350417980,3445,3445,3445,3445,0
|
|
20230725,163200,2350417980,3445,3445,3445,3445,0
|
|
20230725,163100,2350417980,3445,3445,3445,3445,0
|
|
20230725,163000,2350417980,3445,3445,3445,3445,0
|
|
20230725,162900,2350417980,3445,3445,3445,3445,0
|
|
20230725,162800,2350417980,3445,3445,3445,3445,0
|
|
20230725,162700,2350417980,3445,3445,3445,3445,8519
|
|
20230725,162600,2350417980,3445,3445,3445,3445,0
|
|
20230725,162500,2350417980,3445,3445,3445,3445,0
|
|
20230725,162400,2350417980,3445,3445,3445,3445,0
|
|
20230725,162300,2350417980,3445,3445,3445,3445,0
|
|
20230725,162200,2350417980,3445,3445,3445,3445,0
|
|
20230725,162100,2350417980,3445,3445,3445,3445,0
|
|
20230725,162000,2350417980,3445,3445,3445,3445,0
|
|
20230725,161900,2350417980,3445,3445,3445,3445,0
|
|
20230725,161800,2350417980,3445,3445,3445,3445,0
|
|
20230725,161700,2350417980,3445,3445,3445,3445,0
|
|
20230725,161600,2350417980,3445,3445,3445,3445,0
|
|
20230725,161500,2350417980,3445,3445,3445,3445,0
|
|
20230725,161400,2350417980,3445,3445,3445,3445,0
|
|
20230725,161300,2350417980,3445,3445,3445,3445,0
|
|
20230725,161200,2350417980,3445,3445,3445,3445,0
|
|
20230725,161100,2350417980,3445,3445,3445,3445,0
|
|
20230725,161000,2350417980,3445,3445,3445,3445,0
|
|
20230725,160900,2350417980,3445,3445,3445,3445,0
|
|
20230725,160800,2350417980,3445,3445,3445,3445,0
|
|
20230725,160700,2350417980,3445,3445,3445,3445,0
|
|
20230725,160600,2350417980,3445,3445,3445,3445,0
|
|
20230725,160500,2350417980,3445,3445,3445,3445,0
|
|
20230725,160400,2350417980,3445,3445,3445,3445,0
|
|
20230725,160300,2350417980,3445,3445,3445,3445,0
|
|
20230725,160200,2350417980,3445,3445,3445,3445,0
|
|
20230725,160100,2350417980,3445,3445,3445,3445,0
|
|
20230725,160000,2350417980,3445,3445,3445,3445,0
|
|
20230725,155900,2350417980,3445,3445,3445,3445,0
|
|
20230725,155800,2350417980,3445,3445,3445,3445,0
|
|
20230725,155700,2350417980,3445,3445,3445,3445,8519
|
|
20230725,155600,2350417980,3445,3445,3445,3445,0
|
|
20230725,155500,2350417980,3445,3445,3445,3445,0
|
|
20230725,155400,2350417980,3445,3445,3445,3445,0
|
|
20230725,155300,2350417980,3445,3445,3445,3445,0
|
|
20230725,155200,2350417980,3445,3445,3445,3445,0
|
|
20230725,155100,2350417980,3445,3445,3445,3445,0
|
|
20230725,155000,2350417980,3445,3445,3445,3445,0
|
|
20230725,154900,2350417980,3445,3445,3445,3445,0
|
|
20230725,154800,2350417980,3445,3445,3445,3445,0
|
|
20230725,154700,2350417980,3445,3445,3445,3445,0
|
|
20230725,154600,2350417980,3445,3445,3445,3445,0
|
|
20230725,154500,2350417980,3445,3445,3445,3445,0
|
|
20230725,154400,2350417980,3445,3445,3445,3445,0
|
|
20230725,154300,2350417980,3445,3445,3445,3445,0
|
|
20230725,154200,2350417980,3445,3445,3445,3445,0
|
|
20230725,154100,2350417980,3445,3445,3445,3445,0
|
|
20230725,154000,2350417980,3445,3445,3445,3445,0
|
|
20230725,153900,2350417980,3445,3445,3445,3445,0
|
|
20230725,153800,2350417980,3445,3445,3445,3445,0
|
|
20230725,153700,2350417980,3445,3445,3445,3445,0
|
|
20230725,153600,2350417980,3445,3445,3445,3445,0
|
|
20230725,153500,2350417980,3445,3445,3445,3445,0
|
|
20230725,153400,2350417980,3445,3445,3445,3445,0
|
|
20230725,153300,2350417980,3445,3445,3445,3445,0
|
|
20230725,153200,2350417980,3445,3445,3445,3445,0
|
|
20230725,153100,2350417980,3445,3445,3445,3445,0
|
|
20230725,153000,2350417980,3445,3445,3445,3445,8519
|
|
20230725,152900,2321070025,3460,3460,3460,3460,0
|
|
20230725,152800,2321070025,3460,3460,3460,3460,0
|
|
20230725,152700,2321070025,3460,3460,3460,3460,0
|
|
20230725,152600,2321070025,3460,3460,3460,3460,0
|
|
20230725,152500,2321070025,3460,3460,3460,3460,0
|
|
20230725,152400,2321070025,3460,3460,3460,3460,0
|
|
20230725,152300,2321070025,3460,3460,3460,3460,0
|
|
20230725,152200,2321070025,3460,3460,3460,3460,0
|
|
20230725,152100,2321070025,3460,3460,3460,3460,0
|
|
20230725,152000,2321070025,3460,3460,3460,3460,0
|
|
20230725,151900,2321070025,3460,3490,3490,3460,916
|
|
20230725,151800,2317873695,3495,3455,3495,3445,3420
|
|
20230725,151700,2305966380,3445,3475,3485,3445,599
|
|
20230725,151600,2303885515,3440,3440,3475,3440,2328
|
|
20230725,151500,2295867870,3440,3450,3455,3440,1511
|
|
20230725,151400,2290669155,3440,3440,3450,3440,4845
|
|
20230725,151300,2273993190,3450,3450,3450,3440,672
|
|
20230725,151200,2271678215,3450,3445,3450,3435,2600
|
|
20230725,151100,2262717935,3450,3455,3455,3450,459
|
|
20230725,151000,2261133330,3455,3460,3460,3455,1249
|
|
20230725,150900,2256816920,3460,3460,3460,3460,185
|
|
20230725,150800,2256176820,3460,3460,3460,3460,100
|
|
20230725,150700,2255830820,3460,3460,3460,3460,165
|
|
20230725,150600,2255259920,3480,3480,3480,3480,0
|
|
20230725,150500,2255259920,3480,3480,3480,3480,20
|
|
20230725,150400,2255190320,3490,3450,3495,3450,6391
|
|
20230725,150300,2232915615,3455,3455,3455,3455,105
|
|
20230725,150200,2232552840,3460,3445,3460,3445,608
|
|
20230725,150100,2230449915,3440,3435,3445,3435,3284
|
|
20230725,150000,2219146070,3430,3430,3430,3430,7
|
|
20230725,145900,2219122060,3450,3450,3450,3450,100
|
|
20230725,145800,2218777060,3450,3445,3450,3420,14364
|
|
20230725,145700,2169474585,3445,3440,3445,3440,3863
|
|
20230725,145600,2156180245,3445,3440,3445,3440,438
|
|
20230725,145500,2154673515,3445,3450,3450,3440,1632
|
|
20230725,145400,2149051225,3450,3455,3455,3450,4121
|
|
20230725,145300,2134833740,3455,3455,3455,3450,1215
|
|
20230725,145200,2130641975,3455,3450,3455,3450,1006
|
|
20230725,145100,2127171250,3450,3450,3450,3450,900
|
|
20230725,145000,2124066250,3455,3450,3455,3450,49
|
|
20230725,144900,2123897150,3450,3450,3450,3445,845
|
|
20230725,144800,2120983535,3445,3460,3460,3445,3454
|
|
20230725,144700,2109069185,3450,3450,3450,3450,50
|
|
20230725,144600,2108896685,3450,3455,3455,3450,3998
|
|
20230725,144500,2095094630,3455,3460,3460,3455,390
|
|
20230725,144400,2093745680,3460,3460,3460,3460,1666
|
|
20230725,144300,2087981320,3460,3460,3460,3460,160
|
|
20230725,144200,2087427720,3460,3460,3460,3460,290
|
|
20230725,144100,2086424320,3460,3460,3460,3460,0
|
|
20230725,144000,2086424320,3460,3460,3460,3460,824
|
|
20230725,143900,2083573280,3460,3460,3460,3460,328
|
|
20230725,143800,2082438400,3460,3460,3460,3460,495
|
|
20230725,143700,2080725700,3455,3460,3460,3455,1673
|
|
20230725,143600,2074942595,3450,3450,3450,3450,0
|
|
20230725,143500,2074942595,3450,3460,3460,3450,4257
|
|
20230725,143400,2060240920,3460,3460,3460,3460,1497
|
|
20230725,143300,2055061300,3460,3475,3475,3460,510
|
|
20230725,143200,2053296575,3455,3460,3460,3455,1030
|
|
20230725,143100,2049735970,3465,3460,3465,3460,2104
|
|
20230725,143000,2042455130,3460,3470,3470,3460,21
|
|
20230725,142900,2042382370,3470,3465,3470,3460,409
|
|
20230725,142800,2040965070,3465,3465,3465,3465,222
|
|
20230725,142700,2040195840,3460,3460,3460,3460,774
|
|
20230725,142600,2037517800,3455,3460,3460,3455,4348
|
|
20230725,142500,2022491430,3465,3465,3465,3465,118
|
|
20230725,142400,2022082560,3465,3460,3465,3460,299
|
|
20230725,142300,2021047770,3460,3460,3465,3455,3110
|
|
20230725,142200,2010284000,3460,3465,3465,3460,1837
|
|
20230725,142100,2003927965,3460,3465,3465,3460,2799
|
|
20230725,142000,1994243420,3465,3465,3465,3465,235
|
|
20230725,141900,1993429145,3465,3470,3470,3465,3926
|
|
20230725,141800,1979819045,3470,3470,3470,3470,21
|
|
20230725,141700,1979746175,3475,3475,3475,3470,615
|
|
20230725,141600,1977611550,3475,3475,3480,3475,73
|
|
20230725,141500,1977357870,3475,3475,3475,3475,252
|
|
20230725,141400,1976482170,3480,3480,3480,3480,0
|
|
20230725,141300,1976482170,3480,3475,3480,3475,1156
|
|
20230725,141200,1972465045,3475,3475,3475,3475,415
|
|
20230725,141100,1971022920,3475,3475,3475,3475,20
|
|
20230725,141000,1970953420,3470,3470,3470,3470,230
|
|
20230725,140900,1970155320,3475,3475,3475,3475,128
|
|
20230725,140800,1969710520,3475,3475,3475,3475,665
|
|
20230725,140700,1967399645,3475,3475,3475,3470,905
|
|
20230725,140600,1964259255,3475,3470,3475,3470,510
|
|
20230725,140500,1962489505,3470,3470,3470,3465,1281
|
|
20230725,140400,1958047545,3475,3475,3475,3475,423
|
|
20230725,140300,1956577620,3470,3470,3470,3470,52
|
|
20230725,140200,1956397180,3470,3470,3470,3470,100
|
|
20230725,140100,1956050180,3470,3475,3475,3470,1678
|
|
20230725,140000,1950227355,3475,3475,3475,3475,52
|
|
20230725,135900,1950046655,3475,3475,3475,3475,703
|
|
20230725,135800,1947603730,3475,3475,3475,3475,109
|
|
20230725,135700,1947224955,3475,3475,3475,3475,271
|
|
20230725,135600,1946283230,3485,3485,3485,3485,0
|
|
20230725,135500,1946283230,3485,3480,3485,3480,1837
|
|
20230725,135400,1939885915,3485,3480,3485,3480,149
|
|
20230725,135300,1939367350,3480,3480,3480,3480,27
|
|
20230725,135200,1939273390,3475,3480,3480,3475,1266
|
|
20230725,135100,1934867715,3480,3475,3480,3475,777
|
|
20230725,135000,1932164805,3475,3485,3485,3465,18147
|
|
20230725,134900,1869082835,3490,3490,3490,3490,4
|
|
20230725,134800,1869068875,3490,3490,3490,3490,513
|
|
20230725,134700,1867278505,3490,3490,3490,3490,0
|
|
20230725,134600,1867278505,3490,3485,3490,3485,1031
|
|
20230725,134500,1863680325,3490,3490,3490,3490,2
|
|
20230725,134400,1863673345,3490,3485,3490,3485,745
|
|
20230725,134300,1861073495,3485,3490,3490,3485,3682
|
|
20230725,134200,1848239625,3490,3490,3490,3485,264
|
|
20230725,134100,1847318335,3490,3490,3500,3490,3031
|
|
20230725,134000,1836739135,3490,3500,3500,3490,4337
|
|
20230725,133900,1821581935,3500,3495,3500,3495,805
|
|
20230725,133800,1818766960,3500,3495,3500,3495,260
|
|
20230725,133700,1817857460,3495,3500,3500,3495,2399
|
|
20230725,133600,1809461660,3500,3505,3505,3500,421
|
|
20230725,133500,1807988155,3500,3500,3500,3500,343
|
|
20230725,133400,1806787655,3500,3505,3505,3500,6955
|
|
20230725,133300,1782444655,3505,3515,3515,3505,1799
|
|
20230725,133200,1776139070,3510,3510,3510,3510,0
|
|
20230725,133100,1776139070,3510,3510,3510,3510,400
|
|
20230725,133000,1774735070,3505,3505,3510,3505,16
|
|
20230725,132900,1774678985,3505,3505,3505,3505,0
|
|
20230725,132800,1774678985,3505,3505,3505,3505,309
|
|
20230725,132700,1773595940,3515,3515,3515,3515,0
|
|
20230725,132600,1773595940,3515,3515,3515,3515,200
|
|
20230725,132500,1772892940,3515,3515,3515,3515,11
|
|
20230725,132400,1772854275,3505,3510,3510,3505,3470
|
|
20230725,132300,1760689575,3510,3510,3510,3510,161
|
|
20230725,132200,1760124465,3510,3510,3510,3510,804
|
|
20230725,132100,1757302425,3510,3510,3510,3510,0
|
|
20230725,132000,1757302425,3510,3510,3510,3510,54
|
|
20230725,131900,1757112885,3510,3510,3510,3510,0
|
|
20230725,131800,1757112885,3510,3510,3510,3510,150
|
|
20230725,131700,1756586385,3510,3525,3525,3510,734
|
|
20230725,131600,1754009775,3525,3525,3525,3525,460
|
|
20230725,131500,1752388275,3525,3510,3525,3510,120
|
|
20230725,131400,1751965575,3525,3525,3525,3525,10
|
|
20230725,131300,1751930325,3525,3535,3535,3510,7002
|
|
20230725,131200,1727340505,3535,3535,3535,3535,0
|
|
20230725,131100,1727340505,3535,3535,3535,3535,330
|
|
20230725,131000,1726173955,3540,3535,3540,3515,5583
|
|
20230725,130900,1706501325,3535,3535,3535,3535,2000
|
|
20230725,130800,1699431325,3530,3540,3540,3530,350
|
|
20230725,130700,1698193825,3540,3540,3540,3540,2504
|
|
20230725,130600,1689329665,3540,3520,3540,3520,2702
|
|
20230725,130500,1679793745,3520,3520,3520,3520,51
|
|
20230725,130400,1679614225,3520,3520,3520,3520,661
|
|
20230725,130300,1677287505,3520,3520,3520,3520,761
|
|
20230725,130200,1674608785,3525,3525,3525,3525,0
|
|
20230725,130100,1674608785,3525,3520,3525,3520,1368
|
|
20230725,130000,1669791585,3520,3520,3520,3520,0
|
|
20230725,125900,1669791585,3520,3520,3520,3520,0
|
|
20230725,125800,1669791585,3520,3520,3520,3520,375
|
|
20230725,125700,1668471585,3520,3520,3520,3520,10
|
|
20230725,125600,1668436385,3520,3520,3520,3520,40
|
|
20230725,125500,1668295585,3520,3520,3520,3520,137
|
|
20230725,125400,1667813345,3515,3515,3515,3515,341
|
|
20230725,125300,1666614730,3520,3520,3520,3520,103
|
|
20230725,125200,1666252170,3520,3520,3520,3520,1397
|
|
20230725,125100,1661334730,3525,3525,3525,3525,0
|
|
20230725,125000,1661334730,3525,3525,3525,3525,0
|
|
20230725,124900,1661334730,3525,3525,3525,3525,1390
|
|
20230725,124800,1656434980,3525,3525,3525,3525,125
|
|
20230725,124700,1655994355,3525,3525,3525,3525,5
|
|
20230725,124600,1655976730,3525,3525,3525,3525,210
|
|
20230725,124500,1655236480,3525,3525,3525,3525,0
|
|
20230725,124400,1655236480,3525,3525,3525,3525,0
|
|
20230725,124300,1655236480,3525,3525,3525,3525,122
|
|
20230725,124200,1654806430,3525,3525,3525,3525,50
|
|
20230725,124100,1654630180,3520,3525,3525,3520,630
|
|
20230725,124000,1652412010,3525,3525,3525,3525,2000
|
|
20230725,123900,1645362010,3520,3520,3520,3520,0
|
|
20230725,123800,1645362010,3520,3525,3525,3520,190
|
|
20230725,123700,1644693205,3525,3525,3525,3525,796
|
|
20230725,123600,1641887305,3520,3520,3520,3520,4
|
|
20230725,123500,1641873225,3520,3520,3520,3520,0
|
|
20230725,123400,1641873225,3520,3520,3520,3520,0
|
|
20230725,123300,1641873225,3520,3520,3520,3520,0
|
|
20230725,123200,1641873225,3520,3520,3520,3520,1296
|
|
20230725,123100,1637311305,3520,3520,3520,3515,1203
|
|
20230725,123000,1633077495,3515,3515,3515,3515,1870
|
|
20230725,122900,1626504445,3520,3515,3520,3515,71
|
|
20230725,122800,1626254730,3515,3515,3515,3515,750
|
|
20230725,122700,1623618480,3515,3515,3515,3515,0
|
|
20230725,122600,1623618480,3515,3515,3515,3515,2000
|
|
20230725,122500,1616588480,3525,3525,3525,3525,0
|
|
20230725,122400,1616588480,3525,3525,3525,3525,17
|
|
20230725,122300,1616528555,3515,3525,3525,3515,28
|
|
20230725,122200,1616429995,3515,3515,3515,3515,100
|
|
20230725,122100,1616078495,3515,3515,3515,3515,2000
|
|
20230725,122000,1609048495,3520,3520,3520,3520,0
|
|
20230725,121900,1609048495,3520,3520,3520,3520,300
|
|
20230725,121800,1607992495,3520,3520,3520,3520,607
|
|
20230725,121700,1605855855,3515,3520,3520,3515,204
|
|
20230725,121600,1605137845,3515,3520,3520,3515,441
|
|
20230725,121500,1603587630,3520,3520,3520,3515,26
|
|
20230725,121400,1603496140,3520,3520,3520,3520,6
|
|
20230725,121300,1603475020,3515,3515,3515,3515,0
|
|
20230725,121200,1603475020,3515,3520,3520,3515,1595
|
|
20230725,121100,1597867875,3520,3530,3530,3520,12
|
|
20230725,121000,1597825585,3530,3530,3530,3530,200
|
|
20230725,120900,1597119585,3530,3520,3530,3520,2507
|
|
20230725,120800,1588286095,3520,3520,3520,3520,638
|
|
20230725,120700,1586040335,3515,3520,3520,3515,272
|
|
20230725,120600,1585082900,3520,3520,3520,3520,0
|
|
20230725,120500,1585082900,3520,3520,3520,3520,0
|
|
20230725,120400,1585082900,3520,3515,3520,3515,595
|
|
20230725,120300,1582988890,3515,3515,3515,3515,52
|
|
20230725,120200,1582806110,3515,3515,3515,3510,1713
|
|
20230725,120100,1576793200,3515,3515,3515,3515,80
|
|
20230725,120000,1576512000,3515,3515,3515,3515,26
|
|
20230725,115900,1576420610,3515,3515,3515,3515,73
|
|
20230725,115800,1576164015,3515,3515,3515,3515,20
|
|
20230725,115700,1576093715,3510,3520,3520,3510,600
|
|
20230725,115600,1573986650,3510,3510,3510,3510,42
|
|
20230725,115500,1573839230,3510,3510,3510,3510,3
|
|
20230725,115400,1573828700,3515,3515,3515,3515,0
|
|
20230725,115300,1573828700,3515,3515,3515,3515,200
|
|
20230725,115200,1573125700,3510,3510,3510,3510,0
|
|
20230725,115100,1573125700,3510,3510,3510,3510,669
|
|
20230725,115000,1570777510,3505,3505,3505,3505,0
|
|
20230725,114900,1570777510,3505,3505,3505,3505,959
|
|
20230725,114800,1567416215,3505,3505,3505,3505,59
|
|
20230725,114700,1567209420,3505,3505,3505,3505,488
|
|
20230725,114600,1565498980,3510,3510,3510,3510,941
|
|
20230725,114500,1562196070,3510,3510,3510,3510,1029
|
|
20230725,114400,1558584280,3515,3510,3515,3510,173
|
|
20230725,114300,1557976340,3510,3510,3510,3510,0
|
|
20230725,114200,1557976340,3510,3510,3510,3510,131
|
|
20230725,114100,1557516530,3510,3510,3510,3510,340
|
|
20230725,114000,1556323130,3510,3510,3510,3510,0
|
|
20230725,113900,1556323130,3510,3510,3510,3510,0
|
|
20230725,113800,1556323130,3510,3510,3510,3510,1
|
|
20230725,113700,1556319620,3510,3505,3510,3505,749
|
|
20230725,113600,1553693855,3505,3505,3505,3505,1011
|
|
20230725,113500,1550150300,3505,3505,3505,3500,991
|
|
20230725,113400,1546678395,3505,3505,3505,3505,0
|
|
20230725,113300,1546678395,3505,3505,3505,3505,836
|
|
20230725,113200,1543748215,3505,3505,3505,3505,1510
|
|
20230725,113100,1538455665,3505,3505,3505,3505,1089
|
|
20230725,113000,1534638720,3505,3510,3510,3505,375
|
|
20230725,112900,1533323345,3515,3510,3515,3510,101
|
|
20230725,112800,1532968830,3510,3510,3510,3510,100
|
|
20230725,112700,1532617830,3510,3510,3510,3510,1627
|
|
20230725,112600,1526907060,3510,3510,3510,3510,2
|
|
20230725,112500,1526900040,3505,3510,3510,3505,1623
|
|
20230725,112400,1521210620,3510,3510,3510,3505,1059
|
|
20230725,112300,1517493555,3510,3505,3510,3505,24
|
|
20230725,112200,1517409415,3505,3510,3510,3505,6867
|
|
20230725,112100,1493326605,3510,3510,3510,3510,1690
|
|
20230725,112000,1487394705,3515,3515,3515,3515,105
|
|
20230725,111900,1487025630,3515,3515,3515,3515,300
|
|
20230725,111800,1485971130,3510,3510,3510,3510,1749
|
|
20230725,111700,1479832140,3515,3515,3515,3515,1484
|
|
20230725,111600,1474615880,3520,3520,3520,3520,130
|
|
20230725,111500,1474158280,3520,3515,3520,3515,315
|
|
20230725,111400,1473050955,3520,3520,3520,3520,0
|
|
20230725,111300,1473050955,3520,3515,3520,3515,999
|
|
20230725,111200,1469536970,3515,3520,3520,3515,545
|
|
20230725,111100,1467618800,3520,3520,3520,3520,46
|
|
20230725,111000,1467456880,3520,3520,3520,3515,727
|
|
20230725,110900,1464898420,3520,3520,3520,3520,1326
|
|
20230725,110800,1460230900,3520,3520,3520,3510,3483
|
|
20230725,110700,1447992730,3520,3515,3520,3510,2739
|
|
20230725,110600,1438362800,3520,3520,3520,3520,47
|
|
20230725,110500,1438197360,3520,3520,3520,3520,153
|
|
20230725,110400,1437658800,3520,3520,3520,3520,713
|
|
20230725,110300,1435149040,3520,3520,3520,3520,702
|
|
20230725,110200,1432678000,3530,3525,3530,3525,1714
|
|
20230725,110100,1426635190,3525,3525,3525,3525,33
|
|
20230725,110000,1426518865,3525,3530,3530,3525,5221
|
|
20230725,105900,1408090135,3530,3535,3535,3530,72
|
|
20230725,105800,1407835825,3535,3540,3540,3535,1055
|
|
20230725,105700,1404106395,3540,3540,3540,3540,52
|
|
20230725,105600,1403922315,3540,3540,3540,3540,631
|
|
20230725,105500,1401688575,3545,3545,3545,3545,1090
|
|
20230725,105400,1397824525,3550,3545,3550,3545,909
|
|
20230725,105300,1394600660,3545,3545,3545,3545,710
|
|
20230725,105200,1392083710,3540,3540,3540,3535,2448
|
|
20230725,105100,1383422200,3535,3535,3535,3535,2
|
|
20230725,105000,1383415130,3535,3540,3540,3535,295
|
|
20230725,104900,1382370855,3540,3530,3540,3530,1993
|
|
20230725,104800,1375328350,3535,3535,3535,3535,2892
|
|
20230725,104700,1365105130,3540,3535,3540,3535,2457
|
|
20230725,104600,1356419630,3530,3525,3530,3525,575
|
|
20230725,104500,1354391880,3525,3525,3525,3525,12
|
|
20230725,104400,1354349580,3525,3525,3525,3520,2571
|
|
20230725,104300,1345294550,3525,3510,3525,3510,1470
|
|
20230725,104200,1340120075,3520,3510,3520,3510,255
|
|
20230725,104100,1339223675,3520,3515,3520,3505,6053
|
|
20230725,104000,1317984275,3515,3515,3515,3515,502
|
|
20230725,103900,1316219745,3520,3510,3520,3510,1762
|
|
20230725,103800,1310020890,3510,3515,3515,3510,4570
|
|
20230725,103700,1293971285,3520,3525,3525,3520,194
|
|
20230725,103600,1293288305,3530,3525,3530,3525,82
|
|
20230725,103500,1292999245,3525,3520,3525,3520,64
|
|
20230725,103400,1292773925,3520,3525,3525,3520,84
|
|
20230725,103300,1292478095,3520,3520,3525,3520,533
|
|
20230725,103200,1290601900,3520,3520,3520,3520,800
|
|
20230725,103100,1287785900,3520,3520,3520,3520,10510
|
|
20230725,103000,1250790700,3520,3540,3540,3520,1082
|
|
20230725,102900,1246974070,3540,3540,3540,3540,0
|
|
20230725,102800,1246974070,3540,3540,3540,3525,1073
|
|
20230725,102700,1243191330,3535,3540,3540,3525,121
|
|
20230725,102600,1242763605,3540,3545,3545,3540,431
|
|
20230725,102500,1241236420,3545,3530,3545,3520,2328
|
|
20230725,102400,1233033965,3550,3550,3550,3550,231
|
|
20230725,102300,1232213915,3550,3550,3550,3530,1969
|
|
20230725,102200,1225239810,3550,3545,3550,3545,504
|
|
20230725,102100,1223450760,3550,3540,3550,3540,2347
|
|
20230725,102000,1215140395,3540,3545,3545,3540,2375
|
|
20230725,101900,1206726620,3550,3565,3565,3550,10686
|
|
20230725,101800,1168787060,3565,3565,3565,3550,5689
|
|
20230725,101700,1148569500,3570,3555,3570,3555,12
|
|
20230725,101600,1148526675,3575,3575,3575,3575,365
|
|
20230725,101500,1147221800,3575,3580,3580,3555,526
|
|
20230725,101400,1145339330,3580,3570,3580,3555,7710
|
|
20230725,101300,1117832525,3580,3580,3580,3580,677
|
|
20230725,101200,1115408865,3580,3580,3580,3580,588
|
|
20230725,101100,1113303825,3580,3565,3580,3565,2389
|
|
20230725,101000,1104778070,3565,3575,3575,3565,4622
|
|
20230725,100900,1088289170,3575,3575,3575,3575,1050
|
|
20230725,100800,1084535420,3575,3580,3580,3575,3427
|
|
20230725,100700,1072282675,3580,3585,3585,3580,4327
|
|
20230725,100600,1056771750,3585,3585,3585,3575,453
|
|
20230725,100500,1055148110,3585,3580,3585,3575,793
|
|
20230725,100400,1052308860,3580,3580,3580,3580,1184
|
|
20230725,100300,1048070140,3575,3585,3590,3575,9719
|
|
20230725,100200,1013231380,3585,3585,3585,3570,5362
|
|
20230725,100100,994056850,3580,3580,3590,3580,1317
|
|
20230725,100000,989340195,3580,3595,3595,3580,3613
|
|
20230725,095900,976384010,3590,3590,3595,3590,4032
|
|
20230725,095800,961894145,3595,3600,3600,3585,7773
|
|
20230725,095700,933990080,3590,3590,3600,3585,7708
|
|
20230725,095600,906307290,3595,3580,3595,3575,18354
|
|
20230725,095500,840499460,3580,3570,3585,3570,6114
|
|
20230725,095400,818597595,3575,3560,3575,3555,22602
|
|
20230725,095300,738071495,3560,3560,3560,3560,2280
|
|
20230725,095200,729954695,3555,3550,3555,3550,1933
|
|
20230725,095100,723089500,3545,3545,3550,3540,1444
|
|
20230725,095000,717972380,3550,3560,3565,3550,3574
|
|
20230725,094900,705245630,3555,3555,3570,3550,8758
|
|
20230725,094800,674104385,3555,3555,3555,3550,2642
|
|
20230725,094700,664723880,3555,3550,3555,3550,2374
|
|
20230725,094600,656295430,3550,3540,3550,3540,4758
|
|
20230725,094500,639405500,3540,3540,3545,3540,14225
|
|
20230725,094400,588978060,3540,3535,3540,3535,1396
|
|
20230725,094300,584036275,3535,3510,3535,3510,6535
|
|
20230725,094200,560999890,3505,3510,3510,3505,3148
|
|
20230725,094100,549950660,3510,3520,3520,3510,2711
|
|
20230725,094000,540421550,3510,3530,3530,3510,4902
|
|
20230725,093900,523119585,3530,3530,3530,3530,8
|
|
20230725,093800,523091345,3510,3530,3530,3510,4163
|
|
20230725,093700,508409665,3530,3530,3530,3515,607
|
|
20230725,093600,506272280,3530,3530,3535,3530,1180
|
|
20230725,093500,502106875,3510,3510,3510,3510,5
|
|
20230725,093400,502089325,3530,3520,3530,3520,552
|
|
20230725,093300,500143480,3520,3505,3520,3500,4853
|
|
20230725,093200,483109825,3510,3515,3515,3510,104
|
|
20230725,093100,482744285,3515,3515,3515,3515,215
|
|
20230725,093000,481988560,3520,3510,3520,3510,1617
|
|
20230725,092900,476306180,3510,3520,3520,3510,989
|
|
20230725,092800,472830410,3520,3525,3525,3520,4824
|
|
20230725,092700,455847160,3530,3530,3530,3530,51
|
|
20230725,092600,455667130,3530,3540,3540,3530,6478
|
|
20230725,092500,432773900,3545,3550,3550,3545,2216
|
|
20230725,092400,424909470,3550,3550,3550,3545,6449
|
|
20230725,092300,402024665,3550,3565,3565,3550,14998
|
|
20230725,092200,348685730,3565,3560,3570,3555,14079
|
|
20230725,092100,298565640,3560,3545,3560,3545,5478
|
|
20230725,092000,279109160,3545,3530,3545,3530,15022
|
|
20230725,091900,226014300,3525,3520,3525,3520,926
|
|
20230725,091800,222750920,3520,3530,3530,3520,602
|
|
20230725,091700,220626870,3530,3520,3530,3520,3246
|
|
20230725,091600,209198260,3520,3520,3530,3520,2399
|
|
20230725,091500,200742520,3520,3515,3520,3510,7601
|
|
20230725,091400,173996965,3515,3500,3515,3500,8118
|
|
20230725,091300,145524540,3500,3485,3500,3485,2295
|
|
20230725,091200,137523500,3485,3485,3490,3475,3031
|
|
20230725,091100,126961785,3485,3485,3490,3485,1147
|
|
20230725,091000,122964280,3480,3485,3485,3480,453
|
|
20230725,090900,121387520,3480,3500,3500,3480,1375
|
|
20230725,090800,116591770,3500,3510,3510,3500,230
|
|
20230725,090700,115785470,3515,3515,3515,3515,28
|
|
20230725,090600,115687050,3490,3490,3490,3490,1442
|
|
20230725,090500,110654470,3485,3495,3500,3485,4341
|
|
20230725,090400,95498930,3495,3505,3520,3490,1424
|
|
20230725,090300,90510845,3520,3530,3530,3500,2524
|
|
20230725,090200,81626785,3510,3530,3530,3510,3506
|
|
20230725,090100,69269235,3535,3520,3535,3505,7139
|
|
20230725,090000,44114200,3525,3500,3525,3490,11830
|