630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,192700,8284120645,4455,4455,4455,4455,10006
|
|
20230725,192600,8284120645,4455,4455,4455,4455,0
|
|
20230725,192500,8284120645,4455,4455,4455,4455,0
|
|
20230725,192400,8284120645,4455,4455,4455,4455,0
|
|
20230725,192300,8284120645,4455,4455,4455,4455,0
|
|
20230725,192200,8284120645,4455,4455,4455,4455,0
|
|
20230725,192100,8284120645,4455,4455,4455,4455,0
|
|
20230725,192000,8284120645,4455,4455,4455,4455,0
|
|
20230725,191900,8284120645,4455,4455,4455,4455,0
|
|
20230725,191800,8284120645,4455,4455,4455,4455,0
|
|
20230725,191700,8284120645,4455,4455,4455,4455,0
|
|
20230725,191600,8284120645,4455,4455,4455,4455,0
|
|
20230725,191500,8284120645,4455,4455,4455,4455,0
|
|
20230725,191400,8284120645,4455,4455,4455,4455,0
|
|
20230725,191300,8284120645,4455,4455,4455,4455,0
|
|
20230725,191200,8284120645,4455,4455,4455,4455,0
|
|
20230725,191100,8284120645,4455,4455,4455,4455,0
|
|
20230725,191000,8284120645,4455,4455,4455,4455,0
|
|
20230725,190900,8284120645,4455,4455,4455,4455,0
|
|
20230725,190800,8284120645,4455,4455,4455,4455,0
|
|
20230725,190700,8284120645,4455,4455,4455,4455,0
|
|
20230725,190600,8284120645,4455,4455,4455,4455,0
|
|
20230725,190500,8284120645,4455,4455,4455,4455,0
|
|
20230725,190400,8284120645,4455,4455,4455,4455,0
|
|
20230725,190300,8284120645,4455,4455,4455,4455,0
|
|
20230725,190200,8284120645,4455,4455,4455,4455,0
|
|
20230725,190100,8284120645,4455,4455,4455,4455,0
|
|
20230725,190000,8284120645,4455,4455,4455,4455,0
|
|
20230725,185900,8284120645,4455,4455,4455,4455,0
|
|
20230725,185800,8284120645,4455,4455,4455,4455,0
|
|
20230725,185700,8284120645,4455,4455,4455,4455,10006
|
|
20230725,185600,8284120645,4455,4455,4455,4455,0
|
|
20230725,185500,8284120645,4455,4455,4455,4455,0
|
|
20230725,185400,8284120645,4455,4455,4455,4455,0
|
|
20230725,185300,8284120645,4455,4455,4455,4455,0
|
|
20230725,185200,8284120645,4455,4455,4455,4455,0
|
|
20230725,185100,8284120645,4455,4455,4455,4455,0
|
|
20230725,185000,8284120645,4455,4455,4455,4455,0
|
|
20230725,184900,8284120645,4455,4455,4455,4455,0
|
|
20230725,184800,8284120645,4455,4455,4455,4455,0
|
|
20230725,184700,8284120645,4455,4455,4455,4455,0
|
|
20230725,184600,8284120645,4455,4455,4455,4455,0
|
|
20230725,184500,8284120645,4455,4455,4455,4455,0
|
|
20230725,184400,8284120645,4455,4455,4455,4455,0
|
|
20230725,184300,8284120645,4455,4455,4455,4455,0
|
|
20230725,184200,8284120645,4455,4455,4455,4455,0
|
|
20230725,184100,8284120645,4455,4455,4455,4455,0
|
|
20230725,184000,8284120645,4455,4455,4455,4455,0
|
|
20230725,183900,8284120645,4455,4455,4455,4455,0
|
|
20230725,183800,8284120645,4455,4455,4455,4455,0
|
|
20230725,183700,8284120645,4455,4455,4455,4455,0
|
|
20230725,183600,8284120645,4455,4455,4455,4455,0
|
|
20230725,183500,8284120645,4455,4455,4455,4455,0
|
|
20230725,183400,8284120645,4455,4455,4455,4455,0
|
|
20230725,183300,8284120645,4455,4455,4455,4455,0
|
|
20230725,183200,8284120645,4455,4455,4455,4455,0
|
|
20230725,183100,8284120645,4455,4455,4455,4455,0
|
|
20230725,183000,8284120645,4455,4455,4455,4455,0
|
|
20230725,182900,8284120645,4455,4455,4455,4455,0
|
|
20230725,182800,8284120645,4455,4455,4455,4455,0
|
|
20230725,182700,8284120645,4455,4455,4455,4455,10006
|
|
20230725,182600,8284120645,4455,4455,4455,4455,0
|
|
20230725,182500,8284120645,4455,4455,4455,4455,0
|
|
20230725,182400,8284120645,4455,4455,4455,4455,0
|
|
20230725,182300,8284120645,4455,4455,4455,4455,0
|
|
20230725,182200,8284120645,4455,4455,4455,4455,0
|
|
20230725,182100,8284120645,4455,4455,4455,4455,0
|
|
20230725,182000,8284120645,4455,4455,4455,4455,0
|
|
20230725,181900,8284120645,4455,4455,4455,4455,0
|
|
20230725,181800,8284120645,4455,4455,4455,4455,0
|
|
20230725,181700,8284120645,4455,4455,4455,4455,0
|
|
20230725,181600,8284120645,4455,4455,4455,4455,0
|
|
20230725,181500,8284120645,4455,4455,4455,4455,0
|
|
20230725,181400,8284120645,4455,4455,4455,4455,0
|
|
20230725,181300,8284120645,4455,4455,4455,4455,0
|
|
20230725,181200,8284120645,4455,4455,4455,4455,0
|
|
20230725,181100,8284120645,4455,4455,4455,4455,0
|
|
20230725,181000,8284120645,4455,4455,4455,4455,0
|
|
20230725,180900,8284120645,4455,4455,4455,4455,0
|
|
20230725,180800,8284120645,4455,4455,4455,4455,0
|
|
20230725,180700,8284120645,4455,4455,4455,4455,0
|
|
20230725,180600,8284120645,4455,4455,4455,4455,0
|
|
20230725,180500,8284120645,4455,4455,4455,4455,0
|
|
20230725,180400,8284120645,4455,4455,4455,4455,0
|
|
20230725,180300,8284120645,4455,4455,4455,4455,0
|
|
20230725,180200,8284120645,4455,4455,4455,4455,0
|
|
20230725,180100,8284120645,4455,4455,4455,4455,0
|
|
20230725,180000,8284120645,4455,4455,4455,4455,0
|
|
20230725,175900,8284120645,4455,4455,4455,4455,0
|
|
20230725,175800,8284120645,4455,4455,4455,4455,0
|
|
20230725,175700,8284120645,4455,4455,4455,4455,10006
|
|
20230725,175600,8284120645,4455,4455,4455,4455,0
|
|
20230725,175500,8284120645,4455,4455,4455,4455,0
|
|
20230725,175400,8284120645,4455,4455,4455,4455,0
|
|
20230725,175300,8284120645,4455,4455,4455,4455,0
|
|
20230725,175200,8284120645,4455,4455,4455,4455,0
|
|
20230725,175100,8284120645,4455,4455,4455,4455,0
|
|
20230725,175000,8284120645,4455,4455,4455,4455,0
|
|
20230725,174900,8284120645,4455,4455,4455,4455,0
|
|
20230725,174800,8284120645,4455,4455,4455,4455,0
|
|
20230725,174700,8284120645,4455,4455,4455,4455,0
|
|
20230725,174600,8284120645,4455,4455,4455,4455,0
|
|
20230725,174500,8284120645,4455,4455,4455,4455,0
|
|
20230725,174400,8284120645,4455,4455,4455,4455,0
|
|
20230725,174300,8284120645,4455,4455,4455,4455,0
|
|
20230725,174200,8284120645,4455,4455,4455,4455,0
|
|
20230725,174100,8284120645,4455,4455,4455,4455,0
|
|
20230725,174000,8284120645,4455,4455,4455,4455,0
|
|
20230725,173900,8284120645,4455,4455,4455,4455,0
|
|
20230725,173800,8284120645,4455,4455,4455,4455,0
|
|
20230725,173700,8284120645,4455,4455,4455,4455,0
|
|
20230725,173600,8284120645,4455,4455,4455,4455,0
|
|
20230725,173500,8284120645,4455,4455,4455,4455,0
|
|
20230725,173400,8284120645,4455,4455,4455,4455,0
|
|
20230725,173300,8284120645,4455,4455,4455,4455,0
|
|
20230725,173200,8284120645,4455,4455,4455,4455,0
|
|
20230725,173100,8284120645,4455,4455,4455,4455,0
|
|
20230725,173000,8284120645,4455,4455,4455,4455,0
|
|
20230725,172900,8284120645,4455,4455,4455,4455,0
|
|
20230725,172800,8284120645,4455,4455,4455,4455,0
|
|
20230725,172700,8284120645,4455,4455,4455,4455,10006
|
|
20230725,172600,8284120645,4455,4455,4455,4455,0
|
|
20230725,172500,8284120645,4455,4455,4455,4455,0
|
|
20230725,172400,8284120645,4455,4455,4455,4455,0
|
|
20230725,172300,8284120645,4455,4455,4455,4455,0
|
|
20230725,172200,8284120645,4455,4455,4455,4455,0
|
|
20230725,172100,8284120645,4455,4455,4455,4455,0
|
|
20230725,172000,8284120645,4455,4455,4455,4455,0
|
|
20230725,171900,8284120645,4455,4455,4455,4455,0
|
|
20230725,171800,8284120645,4455,4455,4455,4455,0
|
|
20230725,171700,8284120645,4455,4455,4455,4455,0
|
|
20230725,171600,8284120645,4455,4455,4455,4455,0
|
|
20230725,171500,8284120645,4455,4455,4455,4455,0
|
|
20230725,171400,8284120645,4455,4455,4455,4455,0
|
|
20230725,171300,8284120645,4455,4455,4455,4455,0
|
|
20230725,171200,8284120645,4455,4455,4455,4455,0
|
|
20230725,171100,8284120645,4455,4455,4455,4455,0
|
|
20230725,171000,8284120645,4455,4455,4455,4455,0
|
|
20230725,170900,8284120645,4455,4455,4455,4455,0
|
|
20230725,170800,8284120645,4455,4455,4455,4455,0
|
|
20230725,170700,8284120645,4455,4455,4455,4455,0
|
|
20230725,170600,8284120645,4455,4455,4455,4455,0
|
|
20230725,170500,8284120645,4455,4455,4455,4455,0
|
|
20230725,170400,8284120645,4455,4455,4455,4455,0
|
|
20230725,170300,8284120645,4455,4455,4455,4455,0
|
|
20230725,170200,8284120645,4455,4455,4455,4455,0
|
|
20230725,170100,8284120645,4455,4455,4455,4455,0
|
|
20230725,170000,8284120645,4455,4455,4455,4455,0
|
|
20230725,165900,8284120645,4455,4455,4455,4455,0
|
|
20230725,165800,8284120645,4455,4455,4455,4455,0
|
|
20230725,165700,8284120645,4455,4455,4455,4455,10006
|
|
20230725,165600,8284120645,4455,4455,4455,4455,0
|
|
20230725,165500,8284120645,4455,4455,4455,4455,0
|
|
20230725,165400,8284120645,4455,4455,4455,4455,0
|
|
20230725,165300,8284120645,4455,4455,4455,4455,0
|
|
20230725,165200,8284120645,4455,4455,4455,4455,0
|
|
20230725,165100,8284120645,4455,4455,4455,4455,0
|
|
20230725,165000,8284120645,4455,4455,4455,4455,0
|
|
20230725,164900,8284120645,4455,4455,4455,4455,0
|
|
20230725,164800,8284120645,4455,4455,4455,4455,0
|
|
20230725,164700,8284120645,4455,4455,4455,4455,0
|
|
20230725,164600,8284120645,4455,4455,4455,4455,0
|
|
20230725,164500,8284120645,4455,4455,4455,4455,0
|
|
20230725,164400,8284120645,4455,4455,4455,4455,0
|
|
20230725,164300,8284120645,4455,4455,4455,4455,0
|
|
20230725,164200,8284120645,4455,4455,4455,4455,0
|
|
20230725,164100,8284120645,4455,4455,4455,4455,0
|
|
20230725,164000,8284120645,4455,4455,4455,4455,0
|
|
20230725,163900,8284120645,4455,4455,4455,4455,0
|
|
20230725,163800,8284120645,4455,4455,4455,4455,0
|
|
20230725,163700,8284120645,4455,4455,4455,4455,0
|
|
20230725,163600,8284120645,4455,4455,4455,4455,0
|
|
20230725,163500,8284120645,4455,4455,4455,4455,0
|
|
20230725,163400,8284120645,4455,4455,4455,4455,0
|
|
20230725,163300,8284120645,4455,4455,4455,4455,0
|
|
20230725,163200,8284120645,4455,4455,4455,4455,0
|
|
20230725,163100,8284120645,4455,4455,4455,4455,0
|
|
20230725,163000,8284120645,4455,4455,4455,4455,0
|
|
20230725,162900,8284120645,4455,4455,4455,4455,0
|
|
20230725,162800,8284120645,4455,4455,4455,4455,0
|
|
20230725,162700,8284120645,4455,4455,4455,4455,10006
|
|
20230725,162600,8284120645,4455,4455,4455,4455,0
|
|
20230725,162500,8284120645,4455,4455,4455,4455,0
|
|
20230725,162400,8284120645,4455,4455,4455,4455,0
|
|
20230725,162300,8284120645,4455,4455,4455,4455,0
|
|
20230725,162200,8284120645,4455,4455,4455,4455,0
|
|
20230725,162100,8284120645,4455,4455,4455,4455,0
|
|
20230725,162000,8284120645,4455,4455,4455,4455,0
|
|
20230725,161900,8284120645,4455,4455,4455,4455,0
|
|
20230725,161800,8284120645,4455,4455,4455,4455,0
|
|
20230725,161700,8284120645,4455,4455,4455,4455,0
|
|
20230725,161600,8284120645,4455,4455,4455,4455,0
|
|
20230725,161500,8284120645,4455,4455,4455,4455,0
|
|
20230725,161400,8284120645,4455,4455,4455,4455,0
|
|
20230725,161300,8284120645,4455,4455,4455,4455,0
|
|
20230725,161200,8284120645,4455,4455,4455,4455,0
|
|
20230725,161100,8284120645,4455,4455,4455,4455,0
|
|
20230725,161000,8284120645,4455,4455,4455,4455,0
|
|
20230725,160900,8284120645,4455,4455,4455,4455,0
|
|
20230725,160800,8284120645,4455,4455,4455,4455,0
|
|
20230725,160700,8284120645,4455,4455,4455,4455,0
|
|
20230725,160600,8284120645,4455,4455,4455,4455,0
|
|
20230725,160500,8284120645,4455,4455,4455,4455,0
|
|
20230725,160400,8284120645,4455,4455,4455,4455,0
|
|
20230725,160300,8284120645,4455,4455,4455,4455,0
|
|
20230725,160200,8284120645,4455,4455,4455,4455,0
|
|
20230725,160100,8284120645,4455,4455,4455,4455,0
|
|
20230725,160000,8284120645,4455,4455,4455,4455,0
|
|
20230725,155900,8284120645,4455,4455,4455,4455,0
|
|
20230725,155800,8284120645,4455,4455,4455,4455,0
|
|
20230725,155700,8284120645,4455,4455,4455,4455,10006
|
|
20230725,155600,8284120645,4455,4455,4455,4455,0
|
|
20230725,155500,8284120645,4455,4455,4455,4455,0
|
|
20230725,155400,8284120645,4455,4455,4455,4455,0
|
|
20230725,155300,8284120645,4455,4455,4455,4455,0
|
|
20230725,155200,8284120645,4455,4455,4455,4455,0
|
|
20230725,155100,8284120645,4455,4455,4455,4455,0
|
|
20230725,155000,8284120645,4455,4455,4455,4455,0
|
|
20230725,154900,8284120645,4455,4455,4455,4455,0
|
|
20230725,154800,8284120645,4455,4455,4455,4455,0
|
|
20230725,154700,8284120645,4455,4455,4455,4455,0
|
|
20230725,154600,8284120645,4455,4455,4455,4455,0
|
|
20230725,154500,8284120645,4455,4455,4455,4455,0
|
|
20230725,154400,8284120645,4455,4455,4455,4455,0
|
|
20230725,154300,8284120645,4455,4455,4455,4455,0
|
|
20230725,154200,8284120645,4455,4455,4455,4455,0
|
|
20230725,154100,8284120645,4455,4455,4455,4455,0
|
|
20230725,154000,8284120645,4455,4455,4455,4455,0
|
|
20230725,153900,8284120645,4455,4455,4455,4455,0
|
|
20230725,153800,8284120645,4455,4455,4455,4455,0
|
|
20230725,153700,8284120645,4455,4455,4455,4455,0
|
|
20230725,153600,8284120645,4455,4455,4455,4455,0
|
|
20230725,153500,8284120645,4455,4455,4455,4455,0
|
|
20230725,153400,8284120645,4455,4455,4455,4455,0
|
|
20230725,153300,8284120645,4455,4455,4455,4455,0
|
|
20230725,153200,8284120645,4455,4455,4455,4455,0
|
|
20230725,153100,8284120645,4455,4455,4455,4455,0
|
|
20230725,153000,8284120645,4455,4455,4455,4455,10006
|
|
20230725,152900,8239543915,4475,4475,4475,4475,0
|
|
20230725,152800,8239543915,4475,4475,4475,4475,0
|
|
20230725,152700,8239543915,4475,4475,4475,4475,0
|
|
20230725,152600,8239543915,4475,4475,4475,4475,0
|
|
20230725,152500,8239543915,4475,4475,4475,4475,0
|
|
20230725,152400,8239543915,4475,4475,4475,4475,0
|
|
20230725,152300,8239543915,4475,4475,4475,4475,0
|
|
20230725,152200,8239543915,4475,4475,4475,4475,0
|
|
20230725,152100,8239543915,4475,4475,4475,4475,0
|
|
20230725,152000,8239543915,4475,4475,4475,4475,0
|
|
20230725,151900,8239543915,4475,4470,4475,4465,2940
|
|
20230725,151800,8226400120,4470,4465,4475,4465,614
|
|
20230725,151700,8223656080,4470,4465,4470,4460,5591
|
|
20230725,151600,8198698675,4470,4465,4470,4460,3010
|
|
20230725,151500,8185251525,4465,4470,4470,4460,2114
|
|
20230725,151400,8175819570,4470,4475,4475,4470,2036
|
|
20230725,151300,8166717400,4480,4460,4480,4460,2903
|
|
20230725,151200,8153752760,4460,4470,4470,4460,1562
|
|
20230725,151100,8146772340,4475,4475,4475,4450,253
|
|
20230725,151000,8145644805,4470,4460,4475,4450,2758
|
|
20230725,150900,8133337835,4460,4460,4460,4450,324
|
|
20230725,150800,8131892805,4460,4460,4480,4450,1104
|
|
20230725,150700,8126969535,4450,4480,4485,4450,3049
|
|
20230725,150600,8113365330,4480,4480,4480,4480,100
|
|
20230725,150500,8112917330,4495,4490,4495,4490,914
|
|
20230725,150400,8108812260,4495,4490,4495,4470,3672
|
|
20230725,150300,8092310470,4495,4495,4500,4495,2345
|
|
20230725,150200,8081764180,4495,4455,4495,4440,8048
|
|
20230725,150100,8045803735,4440,4460,4460,4440,4761
|
|
20230725,150000,8024637075,4455,4455,4465,4455,431
|
|
20230725,145900,8022716855,4460,4460,4460,4460,2310
|
|
20230725,145800,8012414255,4465,4465,4465,4465,3
|
|
20230725,145700,8012400860,4465,4450,4470,4450,217
|
|
20230725,145600,8011435095,4470,4470,4470,4465,136
|
|
20230725,145500,8010827425,4445,4465,4475,4440,1054
|
|
20230725,145400,8006144695,4470,4475,4475,4470,58
|
|
20230725,145300,8005885410,4475,4445,4480,4445,1942
|
|
20230725,145200,7997250440,4485,4450,4485,4440,1212
|
|
20230725,145100,7991854050,4450,4465,4485,4440,7315
|
|
20230725,145000,7959276260,4485,4465,4485,4465,401
|
|
20230725,144900,7957485775,4490,4490,4490,4490,45
|
|
20230725,144800,7957283725,4490,4475,4490,4455,1569
|
|
20230725,144700,7950274490,4475,4465,4475,4460,1416
|
|
20230725,144600,7943957615,4475,4475,4475,4475,70
|
|
20230725,144500,7943644365,4480,4480,4480,4480,705
|
|
20230725,144400,7940485965,4485,4485,4485,4485,0
|
|
20230725,144300,7940485965,4485,4485,4490,4450,239
|
|
20230725,144200,7939421780,4495,4495,4495,4495,1875
|
|
20230725,144100,7930993655,4495,4490,4495,4490,1045
|
|
20230725,144000,7926301600,4495,4490,4495,4480,873
|
|
20230725,143900,7922386300,4490,4440,4490,4440,6264
|
|
20230725,143800,7894435560,4440,4445,4445,4440,551
|
|
20230725,143700,7891989110,4440,4440,4445,4425,7735
|
|
20230725,143600,7857714005,4440,4435,4440,4435,1266
|
|
20230725,143500,7852094575,4440,4460,4460,4440,6700
|
|
20230725,143400,7822299185,4455,4460,4460,4455,1102
|
|
20230725,143300,7817389765,4460,4460,4460,4455,2904
|
|
20230725,143200,7804452360,4460,4460,4465,4460,2417
|
|
20230725,143100,7793672535,4465,4460,4470,4460,86
|
|
20230725,143000,7793288770,4470,4470,4470,4460,1374
|
|
20230725,142900,7787156070,4465,4465,4470,4465,419
|
|
20230725,142800,7785284725,4465,4465,4470,4465,773
|
|
20230725,142700,7781833240,4460,4470,4470,4460,128
|
|
20230725,142600,7781261090,4470,4465,4470,4460,5503
|
|
20230725,142500,7756710835,4465,4465,4465,4465,221
|
|
20230725,142400,7755724070,4465,4470,4470,4465,161
|
|
20230725,142300,7755004450,4465,4470,4470,4465,1442
|
|
20230725,142200,7748563710,4465,4465,4465,4465,86
|
|
20230725,142100,7748179720,4470,4470,4470,4465,1644
|
|
20230725,142000,7740837765,4470,4470,4470,4470,93
|
|
20230725,141900,7740422055,4475,4470,4475,4470,327
|
|
20230725,141800,7738960355,4475,4480,4480,4470,409
|
|
20230725,141700,7737129865,4490,4475,4490,4475,447
|
|
20230725,141600,7735129525,4475,4480,4485,4475,3369
|
|
20230725,141500,7720034815,4480,4485,4485,4480,2129
|
|
20230725,141400,7710495805,4485,4485,4485,4485,1151
|
|
20230725,141300,7705333570,4485,4485,4485,4485,883
|
|
20230725,141200,7701373315,4485,4485,4490,4485,1303
|
|
20230725,141100,7695529350,4485,4490,4490,4485,1179
|
|
20230725,141000,7690240170,4490,4490,4490,4490,612
|
|
20230725,140900,7687492290,4495,4495,4495,4490,871
|
|
20230725,140800,7683579875,4495,4490,4495,4490,122
|
|
20230725,140700,7683032070,4505,4505,4505,4505,5
|
|
20230725,140600,7683009545,4505,4485,4510,4485,93
|
|
20230725,140500,7682592245,4480,4480,4510,4480,594
|
|
20230725,140400,7679926715,4480,4490,4490,4480,3097
|
|
20230725,140300,7666032680,4510,4510,4510,4490,3886
|
|
20230725,140200,7648568445,4510,4505,4515,4505,408
|
|
20230725,140100,7646730340,4495,4500,4500,4495,802
|
|
20230725,140000,7643125340,4495,4505,4505,4495,3222
|
|
20230725,135900,7628629220,4505,4515,4515,4505,150
|
|
20230725,135800,7627953180,4515,4515,4515,4505,508
|
|
20230725,135700,7625664620,4500,4515,4515,4500,7775
|
|
20230725,135600,7590633830,4515,4515,4515,4515,928
|
|
20230725,135500,7586443910,4515,4520,4525,4515,9239
|
|
20230725,135400,7544677130,4525,4525,4525,4525,21
|
|
20230725,135300,7544582105,4525,4525,4525,4525,19
|
|
20230725,135200,7544496130,4525,4525,4525,4520,840
|
|
20230725,135100,7540695180,4525,4525,4525,4525,3516
|
|
20230725,135000,7524785280,4525,4520,4525,4520,2292
|
|
20230725,134900,7514417940,4525,4525,4525,4525,50
|
|
20230725,134800,7514191690,4525,4525,4525,4525,365
|
|
20230725,134700,7512540065,4520,4520,4525,4520,2955
|
|
20230725,134600,7499180315,4525,4525,4525,4525,1459
|
|
20230725,134500,7492578340,4525,4525,4525,4525,5
|
|
20230725,134400,7492555715,4520,4525,4525,4520,1061
|
|
20230725,134300,7487754995,4520,4525,4525,4520,70
|
|
20230725,134200,7487438445,4525,4525,4525,4525,14
|
|
20230725,134100,7487375095,4525,4525,4525,4520,2171
|
|
20230725,134000,7477561425,4525,4520,4525,4520,858
|
|
20230725,133900,7473679030,4525,4520,4525,4520,1020
|
|
20230725,133800,7469063630,4520,4520,4520,4520,3100
|
|
20230725,133700,7455051630,4520,4525,4525,4520,12
|
|
20230725,133600,7454997385,4520,4525,4525,4520,909
|
|
20230725,133500,7450888500,4520,4520,4525,4520,512
|
|
20230725,133400,7448573710,4520,4530,4530,4520,214
|
|
20230725,133300,7447605185,4530,4530,4530,4530,0
|
|
20230725,133200,7447605185,4530,4525,4530,4520,472
|
|
20230725,133100,7445471485,4525,4530,4530,4525,29
|
|
20230725,133000,7445340255,4525,4525,4525,4525,127
|
|
20230725,132900,7444765580,4525,4525,4530,4525,215
|
|
20230725,132800,7443792655,4520,4525,4525,4520,140
|
|
20230725,132700,7443159805,4525,4525,4525,4520,40
|
|
20230725,132600,7442978955,4520,4530,4530,4520,390
|
|
20230725,132500,7441216075,4535,4535,4535,4535,1
|
|
20230725,132400,7441211540,4540,4535,4540,4535,230
|
|
20230725,132300,7440167570,4540,4540,4540,4540,14
|
|
20230725,132200,7440104010,4540,4540,4540,4540,38
|
|
20230725,132100,7439931490,4545,4540,4545,4520,1052
|
|
20230725,132000,7435173910,4545,4540,4545,4540,111
|
|
20230725,131900,7434669420,4545,4545,4545,4545,10
|
|
20230725,131800,7434623970,4545,4540,4545,4540,311
|
|
20230725,131700,7433211980,4545,4545,4545,4545,467
|
|
20230725,131600,7431089465,4545,4545,4545,4540,914
|
|
20230725,131500,7426935835,4545,4545,4545,4540,1107
|
|
20230725,131400,7421904555,4545,4540,4545,4540,23
|
|
20230725,131300,7421800035,4540,4540,4540,4540,103
|
|
20230725,131200,7421332415,4540,4535,4540,4535,2013
|
|
20230725,131100,7412194825,4535,4535,4535,4520,118
|
|
20230725,131000,7411661145,4520,4520,4520,4520,0
|
|
20230725,130900,7411661145,4520,4520,4520,4520,3
|
|
20230725,130800,7411647585,4515,4515,4515,4515,2
|
|
20230725,130700,7411638555,4540,4520,4540,4520,843
|
|
20230725,130600,7407822115,4515,4515,4515,4510,188
|
|
20230725,130500,7406973305,4515,4510,4515,4510,509
|
|
20230725,130400,7404677170,4510,4515,4515,4510,576
|
|
20230725,130300,7402076730,4515,4520,4520,4515,760
|
|
20230725,130200,7398645300,4520,4520,4520,4520,0
|
|
20230725,130100,7398645300,4520,4520,4520,4520,1248
|
|
20230725,130000,7393004340,4520,4520,4520,4520,188
|
|
20230725,125900,7392154580,4525,4525,4525,4525,18
|
|
20230725,125800,7392073130,4525,4515,4540,4515,562
|
|
20230725,125700,7389535640,4515,4515,4515,4515,0
|
|
20230725,125600,7389535640,4515,4540,4540,4515,182
|
|
20230725,125500,7388713860,4515,4545,4545,4515,612
|
|
20230725,125400,7385935210,4550,4520,4550,4520,2059
|
|
20230725,125300,7376592740,4520,4520,4520,4520,486
|
|
20230725,125200,7374396020,4540,4545,4545,4540,139
|
|
20230725,125100,7373764855,4520,4520,4520,4520,172
|
|
20230725,125000,7372987415,4520,4515,4520,4515,444
|
|
20230725,124900,7370981765,4515,4525,4525,4515,2886
|
|
20230725,124800,7357938455,4530,4530,4530,4525,202
|
|
20230725,124700,7357024395,4530,4540,4540,4530,1206
|
|
20230725,124600,7351560385,4540,4540,4540,4540,13
|
|
20230725,124500,7351501365,4540,4540,4540,4530,644
|
|
20230725,124400,7348578015,4540,4540,4540,4540,117
|
|
20230725,124300,7348046835,4515,4525,4525,4515,370
|
|
20230725,124200,7346375120,4545,4525,4545,4525,347
|
|
20230725,124100,7344804925,4545,4540,4545,4540,1022
|
|
20230725,124000,7340159940,4545,4525,4545,4520,408
|
|
20230725,123900,7338315160,4525,4525,4525,4520,63
|
|
20230725,123800,7338030245,4525,4550,4550,4525,977
|
|
20230725,123700,7333595030,4545,4545,4545,4545,908
|
|
20230725,123600,7329468170,4550,4550,4555,4550,783
|
|
20230725,123500,7325905020,4555,4555,4555,4555,255
|
|
20230725,123400,7324743495,4555,4555,4555,4555,475
|
|
20230725,123300,7322579870,4555,4550,4555,4550,335
|
|
20230725,123200,7321054115,4555,4555,4560,4555,636
|
|
20230725,123100,7318157120,4555,4560,4560,4555,691
|
|
20230725,123000,7315007210,4560,4560,4560,4550,642
|
|
20230725,122900,7312080280,4560,4555,4560,4555,108
|
|
20230725,122800,7311587820,4555,4560,4560,4555,101
|
|
20230725,122700,7311127760,4560,4550,4560,4550,658
|
|
20230725,122600,7308129325,4550,4555,4555,4550,377
|
|
20230725,122500,7306413945,4555,4555,4555,4555,2
|
|
20230725,122400,7306404835,4555,4550,4555,4550,229
|
|
20230725,122300,7305362460,4555,4535,4555,4535,3424
|
|
20230725,122200,7289791540,4525,4525,4525,4525,688
|
|
20230725,122100,7286678340,4525,4510,4525,4510,209
|
|
20230725,122000,7285734185,4510,4520,4520,4510,255
|
|
20230725,121900,7284584125,4510,4525,4525,4510,45
|
|
20230725,121800,7284380605,4525,4510,4525,4510,188
|
|
20230725,121700,7283531225,4525,4525,4525,4525,2
|
|
20230725,121600,7283522175,4525,4500,4525,4500,11
|
|
20230725,121500,7283472650,4525,4525,4525,4525,512
|
|
20230725,121400,7281155850,4525,4500,4525,4495,524
|
|
20230725,121300,7278798270,4495,4495,4525,4495,138
|
|
20230725,121200,7278176920,4500,4500,4500,4495,1526
|
|
20230725,121100,7271313960,4500,4505,4505,4500,6947
|
|
20230725,121000,7240051940,4505,4520,4520,4505,3829
|
|
20230725,120900,7222765765,4535,4525,4535,4520,737
|
|
20230725,120800,7219431885,4535,4530,4535,4525,2303
|
|
20230725,120700,7209006945,4530,4530,4530,4530,120
|
|
20230725,120600,7208463345,4530,4535,4535,4530,720
|
|
20230725,120500,7205201645,4535,4530,4535,4530,1566
|
|
20230725,120400,7198107660,4535,4535,4540,4535,834
|
|
20230725,120300,7194325310,4555,4555,4555,4535,1036
|
|
20230725,120200,7189610925,4555,4555,4555,4555,551
|
|
20230725,120100,7187101120,4555,4555,4555,4555,175
|
|
20230725,120000,7186303995,4535,4535,4535,4535,3
|
|
20230725,115900,7186290390,4535,4540,4560,4535,148
|
|
20230725,115800,7185618745,4530,4550,4560,4530,3132
|
|
20230725,115700,7171397230,4560,4550,4560,4550,244
|
|
20230725,115600,7170286020,4550,4565,4565,4550,471
|
|
20230725,115500,7168140405,4565,4565,4565,4565,805
|
|
20230725,115400,7164465580,4565,4565,4565,4555,1663
|
|
20230725,115300,7156880530,4565,4565,4565,4565,809
|
|
20230725,115200,7153187445,4565,4565,4565,4565,226
|
|
20230725,115100,7152155755,4565,4565,4565,4565,261
|
|
20230725,115000,7150964290,4565,4565,4565,4565,100
|
|
20230725,114900,7150507790,4565,4565,4565,4565,129
|
|
20230725,114800,7149918905,4565,4565,4565,4565,563
|
|
20230725,114700,7147348810,4565,4540,4565,4525,3406
|
|
20230725,114600,7131829010,4535,4535,4535,4535,4
|
|
20230725,114500,7131810870,4535,4525,4535,4525,1766
|
|
20230725,114400,7123806190,4525,4535,4535,4525,43
|
|
20230725,114300,7123611565,4535,4535,4535,4535,0
|
|
20230725,114200,7123611565,4535,4535,4535,4525,3034
|
|
20230725,114100,7109866485,4540,4550,4550,4540,5022
|
|
20230725,114000,7087046615,4555,4560,4560,4555,275
|
|
20230725,113900,7085793780,4560,4560,4560,4560,2
|
|
20230725,113800,7085784660,4555,4565,4565,4555,173
|
|
20230725,113700,7084996635,4555,4560,4565,4555,1329
|
|
20230725,113600,7078942975,4565,4565,4565,4565,80
|
|
20230725,113500,7078577775,4565,4565,4565,4565,200
|
|
20230725,113400,7077664775,4565,4565,4565,4565,420
|
|
20230725,113300,7075747475,4565,4565,4565,4565,2853
|
|
20230725,113200,7062723530,4570,4570,4570,4570,55
|
|
20230725,113100,7062472180,4575,4570,4575,4570,3458
|
|
20230725,113000,7046665120,4570,4570,4570,4570,251
|
|
20230725,112900,7045518050,4570,4570,4570,4570,426
|
|
20230725,112800,7043571230,4575,4570,4575,4570,3047
|
|
20230725,112700,7029636255,4570,4565,4570,4565,2169
|
|
20230725,112600,7019731535,4565,4565,4565,4560,1443
|
|
20230725,112500,7013148560,4560,4560,4565,4560,219
|
|
20230725,112400,7012149915,4565,4570,4570,4560,362
|
|
20230725,112300,7010499155,4570,4560,4570,4560,365
|
|
20230725,112200,7008834375,4560,4560,4560,4555,611
|
|
20230725,112100,7006048740,4560,4560,4560,4555,323
|
|
20230725,112000,7004575885,4560,4565,4565,4560,1128
|
|
20230725,111900,6999432130,4560,4560,4560,4560,84
|
|
20230725,111800,6999049090,4560,4570,4570,4560,233
|
|
20230725,111700,6997986490,4575,4560,4575,4560,753
|
|
20230725,111600,6994545070,4570,4570,4570,4560,1058
|
|
20230725,111500,6989713540,4570,4565,4570,4560,295
|
|
20230725,111400,6988368245,4570,4575,4575,4570,3649
|
|
20230725,111300,6971678650,4575,4575,4580,4575,867
|
|
20230725,111200,6967712100,4575,4570,4575,4570,3619
|
|
20230725,111100,6951172600,4570,4565,4570,4565,514
|
|
20230725,111000,6948826185,4565,4560,4570,4560,2325
|
|
20230725,110900,6938213960,4560,4565,4565,4560,278
|
|
20230725,110800,6936946275,4560,4565,4565,4560,1300
|
|
20230725,110700,6931016775,4565,4565,4565,4560,1531
|
|
20230725,110600,6924032760,4565,4565,4570,4560,1276
|
|
20230725,110500,6918210510,4570,4565,4570,4565,433
|
|
20230725,110400,6916233300,4565,4555,4565,4555,427
|
|
20230725,110300,6914285915,4555,4550,4555,4550,2174
|
|
20230725,110200,6904392155,4550,4550,4550,4545,804
|
|
20230725,110100,6900737710,4545,4540,4545,4540,4529
|
|
20230725,110000,6880172495,4540,4535,4540,4535,1608
|
|
20230725,105900,6872878085,4535,4535,4535,4535,64
|
|
20230725,105800,6872587845,4535,4535,4535,4530,139
|
|
20230725,105700,6871957485,4535,4525,4535,4525,653
|
|
20230725,105600,6868999530,4525,4525,4525,4525,207
|
|
20230725,105500,6868062855,4525,4520,4525,4520,1852
|
|
20230725,105400,6859690705,4520,4520,4525,4520,1801
|
|
20230725,105300,6851545375,4515,4515,4520,4515,1455
|
|
20230725,105200,6844973415,4515,4515,4515,4515,1
|
|
20230725,105100,6844968900,4510,4505,4510,4505,377
|
|
20230725,105000,6843268820,4505,4505,4505,4505,232
|
|
20230725,104900,6842223660,4505,4505,4510,4500,417
|
|
20230725,104800,6840345625,4505,4510,4510,4500,58
|
|
20230725,104700,6840084520,4500,4505,4505,4500,635
|
|
20230725,104600,6837225845,4505,4505,4505,4505,38
|
|
20230725,104500,6837054655,4510,4500,4515,4500,576
|
|
20230725,104400,6834457815,4500,4505,4505,4500,1360
|
|
20230725,104300,6828333015,4515,4505,4520,4505,103
|
|
20230725,104200,6827868175,4505,4520,4520,4505,2677
|
|
20230725,104100,6815806130,4525,4515,4525,4505,345
|
|
20230725,104000,6814250900,4525,4535,4535,4525,25
|
|
20230725,103900,6814137760,4525,4525,4525,4525,50
|
|
20230725,103800,6813911510,4525,4525,4525,4505,730
|
|
20230725,103700,6810614310,4525,4505,4525,4505,801
|
|
20230725,103600,6807004730,4505,4510,4515,4505,1493
|
|
20230725,103500,6800275345,4510,4505,4510,4505,6
|
|
20230725,103400,6800248290,4500,4515,4525,4500,397
|
|
20230725,103300,6798457390,4520,4505,4520,4500,1810
|
|
20230725,103200,6790282920,4520,4505,4520,4505,112
|
|
20230725,103100,6789778330,4505,4515,4515,4505,3868
|
|
20230725,103000,6772338275,4515,4520,4520,4515,1714
|
|
20230725,102900,6764599230,4520,4520,4525,4520,906
|
|
20230725,102800,6760504020,4525,4525,4525,4525,41
|
|
20230725,102700,6760318495,4525,4525,4525,4520,2719
|
|
20230725,102600,6748027555,4520,4530,4530,4520,1746
|
|
20230725,102500,6740127385,4530,4535,4535,4530,415
|
|
20230725,102400,6738247430,4535,4540,4540,4535,3108
|
|
20230725,102300,6724151090,4540,4545,4545,4540,1088
|
|
20230725,102200,6719211220,4540,4540,4560,4540,1420
|
|
20230725,102100,6712764220,4540,4540,4560,4540,1806
|
|
20230725,102000,6704564920,4540,4545,4545,4540,1582
|
|
20230725,101900,6697382015,4565,4570,4570,4545,8100
|
|
20230725,101800,6660502380,4560,4570,4575,4560,2391
|
|
20230725,101700,6649594080,4570,4565,4570,4560,1792
|
|
20230725,101600,6641421930,4565,4570,4575,4565,9164
|
|
20230725,101500,6599539750,4570,4560,4570,4560,961
|
|
20230725,101400,6595154300,4565,4555,4570,4555,262
|
|
20230725,101300,6593960260,4570,4575,4575,4555,327
|
|
20230725,101200,6592469890,4575,4555,4575,4555,1848
|
|
20230725,101100,6584031045,4550,4550,4560,4550,14710
|
|
20230725,101000,6517086395,4550,4550,4550,4550,2509
|
|
20230725,100900,6505670445,4560,4545,4560,4545,11
|
|
20230725,100800,6505620375,4530,4580,4580,4530,10766
|
|
20230725,100700,6456448540,4580,4580,4585,4575,7504
|
|
20230725,100600,6422082430,4580,4580,4580,4550,3264
|
|
20230725,100500,6407144120,4580,4525,4580,4525,9733
|
|
20230725,100400,6362820940,4525,4520,4530,4520,989
|
|
20230725,100300,6358349045,4520,4515,4520,4515,1878
|
|
20230725,100200,6349862605,4515,4520,4520,4515,396
|
|
20230725,100100,6348073850,4520,4530,4530,4515,3021
|
|
20230725,100000,6334393520,4530,4540,4545,4530,3947
|
|
20230725,095900,6316506970,4545,4540,4545,4540,3990
|
|
20230725,095800,6298378580,4540,4530,4545,4525,10440
|
|
20230725,095700,6250997195,4525,4505,4525,4500,5062
|
|
20230725,095600,6228153530,4505,4505,4505,4490,5495
|
|
20230725,095500,6203400400,4510,4495,4510,4490,4464
|
|
20230725,095400,6183309495,4500,4425,4505,4425,9386
|
|
20230725,095300,6141497565,4425,4435,4435,4415,553
|
|
20230725,095200,6139046560,4415,4410,4435,4405,15366
|
|
20230725,095100,6071196945,4415,4430,4435,4415,14700
|
|
20230725,095000,6006187295,4435,4445,4450,4430,10273
|
|
20230725,094900,5960587445,4450,4450,4450,4445,1913
|
|
20230725,094800,5952075385,4450,4440,4450,4440,1950
|
|
20230725,094700,5943401150,4440,4450,4460,4430,23400
|
|
20230725,094600,5839458055,4450,4455,4455,4450,7865
|
|
20230725,094500,5804441770,4455,4475,4475,4455,9457
|
|
20230725,094400,5762223835,4475,4480,4490,4475,23815
|
|
20230725,094300,5655587205,4480,4485,4490,4480,6237
|
|
20230725,094200,5627617320,4485,4490,4490,4485,4458
|
|
20230725,094100,5607620590,4485,4490,4490,4485,2583
|
|
20230725,094000,5596026940,4490,4490,4490,4485,988
|
|
20230725,093900,5591591865,4490,4490,4510,4490,7771
|
|
20230725,093800,5556689035,4490,4520,4520,4490,13891
|
|
20230725,093700,5494194415,4510,4530,4530,4510,3517
|
|
20230725,093600,5478298000,4530,4520,4535,4520,1566
|
|
20230725,093500,5471213770,4520,4510,4520,4510,2783
|
|
20230725,093400,5458641970,4510,4520,4520,4500,4211
|
|
20230725,093300,5439661455,4510,4510,4515,4505,4952
|
|
20230725,093200,5417320525,4510,4505,4515,4495,4057
|
|
20230725,093100,5399033580,4500,4495,4505,4490,6192
|
|
20230725,093000,5371203480,4495,4505,4510,4485,7993
|
|
20230725,092900,5335263980,4500,4530,4530,4500,20011
|
|
20230725,092800,5244925875,4530,4550,4550,4525,20276
|
|
20230725,092700,5152991240,4550,4560,4560,4550,13481
|
|
20230725,092600,5091643665,4560,4570,4570,4555,7721
|
|
20230725,092500,5056457775,4570,4590,4590,4565,3596
|
|
20230725,092400,5040010085,4590,4565,4590,4560,3484
|
|
20230725,092300,5024077765,4580,4585,4610,4560,8131
|
|
20230725,092200,4986880835,4600,4605,4610,4585,3773
|
|
20230725,092100,4969535580,4610,4580,4610,4580,5012
|
|
20230725,092000,4946488860,4580,4580,4610,4570,4769
|
|
20230725,091900,4924627365,4585,4615,4620,4580,14035
|
|
20230725,091800,4860130945,4620,4620,4630,4600,8958
|
|
20230725,091700,4818780850,4630,4605,4630,4600,9026
|
|
20230725,091600,4777128835,4610,4565,4610,4560,18528
|
|
20230725,091500,4692250390,4570,4590,4590,4560,14495
|
|
20230725,091400,4625951010,4580,4570,4600,4560,19428
|
|
20230725,091300,4537092430,4565,4625,4625,4555,41036
|
|
20230725,091200,4348370880,4620,4635,4650,4620,11363
|
|
20230725,091100,4295780445,4620,4655,4670,4620,44609
|
|
20230725,091000,4088624325,4660,4700,4700,4650,35007
|
|
20230725,090900,3924835910,4700,4710,4710,4695,14525
|
|
20230725,090800,3856500620,4710,4730,4745,4705,27113
|
|
20230725,090700,3728670610,4725,4680,4750,4675,30620
|
|
20230725,090600,3584209160,4695,4695,4720,4670,30198
|
|
20230725,090500,3442155515,4710,4770,4770,4660,81240
|
|
20230725,090400,3058910145,4770,4750,4780,4750,26723
|
|
20230725,090300,2931559335,4745,4785,4810,4740,52237
|
|
20230725,090200,2682015000,4795,4855,4865,4710,97587
|
|
20230725,090100,2215742560,4855,4880,4885,4785,155764
|
|
20230725,090000,1462011920,4880,4660,4940,4610,305268
|