634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,193100,1949546020,6600,6600,6600,6600,5440
|
|
20230725,193000,1949546020,6600,6600,6600,6600,0
|
|
20230725,192900,1949546020,6600,6600,6600,6600,0
|
|
20230725,192800,1949546020,6600,6600,6600,6600,0
|
|
20230725,192700,1949546020,6600,6600,6600,6600,0
|
|
20230725,192600,1949546020,6600,6600,6600,6600,0
|
|
20230725,192500,1949546020,6600,6600,6600,6600,0
|
|
20230725,192400,1949546020,6600,6600,6600,6600,0
|
|
20230725,192300,1949546020,6600,6600,6600,6600,0
|
|
20230725,192200,1949546020,6600,6600,6600,6600,0
|
|
20230725,192100,1949546020,6600,6600,6600,6600,0
|
|
20230725,192000,1949546020,6600,6600,6600,6600,0
|
|
20230725,191900,1949546020,6600,6600,6600,6600,0
|
|
20230725,191800,1949546020,6600,6600,6600,6600,0
|
|
20230725,191700,1949546020,6600,6600,6600,6600,0
|
|
20230725,191600,1949546020,6600,6600,6600,6600,0
|
|
20230725,191500,1949546020,6600,6600,6600,6600,0
|
|
20230725,191400,1949546020,6600,6600,6600,6600,0
|
|
20230725,191300,1949546020,6600,6600,6600,6600,0
|
|
20230725,191200,1949546020,6600,6600,6600,6600,0
|
|
20230725,191100,1949546020,6600,6600,6600,6600,0
|
|
20230725,191000,1949546020,6600,6600,6600,6600,0
|
|
20230725,190900,1949546020,6600,6600,6600,6600,0
|
|
20230725,190800,1949546020,6600,6600,6600,6600,0
|
|
20230725,190700,1949546020,6600,6600,6600,6600,0
|
|
20230725,190600,1949546020,6600,6600,6600,6600,0
|
|
20230725,190500,1949546020,6600,6600,6600,6600,0
|
|
20230725,190400,1949546020,6600,6600,6600,6600,0
|
|
20230725,190300,1949546020,6600,6600,6600,6600,0
|
|
20230725,190200,1949546020,6600,6600,6600,6600,0
|
|
20230725,190100,1949546020,6600,6600,6600,6600,5440
|
|
20230725,190000,1949546020,6600,6600,6600,6600,0
|
|
20230725,185900,1949546020,6600,6600,6600,6600,0
|
|
20230725,185800,1949546020,6600,6600,6600,6600,0
|
|
20230725,185700,1949546020,6600,6600,6600,6600,0
|
|
20230725,185600,1949546020,6600,6600,6600,6600,0
|
|
20230725,185500,1949546020,6600,6600,6600,6600,0
|
|
20230725,185400,1949546020,6600,6600,6600,6600,0
|
|
20230725,185300,1949546020,6600,6600,6600,6600,0
|
|
20230725,185200,1949546020,6600,6600,6600,6600,0
|
|
20230725,185100,1949546020,6600,6600,6600,6600,0
|
|
20230725,185000,1949546020,6600,6600,6600,6600,0
|
|
20230725,184900,1949546020,6600,6600,6600,6600,0
|
|
20230725,184800,1949546020,6600,6600,6600,6600,0
|
|
20230725,184700,1949546020,6600,6600,6600,6600,0
|
|
20230725,184600,1949546020,6600,6600,6600,6600,0
|
|
20230725,184500,1949546020,6600,6600,6600,6600,0
|
|
20230725,184400,1949546020,6600,6600,6600,6600,0
|
|
20230725,184300,1949546020,6600,6600,6600,6600,0
|
|
20230725,184200,1949546020,6600,6600,6600,6600,0
|
|
20230725,184100,1949546020,6600,6600,6600,6600,0
|
|
20230725,184000,1949546020,6600,6600,6600,6600,0
|
|
20230725,183900,1949546020,6600,6600,6600,6600,0
|
|
20230725,183800,1949546020,6600,6600,6600,6600,0
|
|
20230725,183700,1949546020,6600,6600,6600,6600,0
|
|
20230725,183600,1949546020,6600,6600,6600,6600,0
|
|
20230725,183500,1949546020,6600,6600,6600,6600,0
|
|
20230725,183400,1949546020,6600,6600,6600,6600,0
|
|
20230725,183300,1949546020,6600,6600,6600,6600,0
|
|
20230725,183200,1949546020,6600,6600,6600,6600,0
|
|
20230725,183100,1949546020,6600,6600,6600,6600,5440
|
|
20230725,183000,1949546020,6600,6600,6600,6600,0
|
|
20230725,182900,1949546020,6600,6600,6600,6600,0
|
|
20230725,182800,1949546020,6600,6600,6600,6600,0
|
|
20230725,182700,1949546020,6600,6600,6600,6600,0
|
|
20230725,182600,1949546020,6600,6600,6600,6600,0
|
|
20230725,182500,1949546020,6600,6600,6600,6600,0
|
|
20230725,182400,1949546020,6600,6600,6600,6600,0
|
|
20230725,182300,1949546020,6600,6600,6600,6600,0
|
|
20230725,182200,1949546020,6600,6600,6600,6600,0
|
|
20230725,182100,1949546020,6600,6600,6600,6600,0
|
|
20230725,182000,1949546020,6600,6600,6600,6600,0
|
|
20230725,181900,1949546020,6600,6600,6600,6600,0
|
|
20230725,181800,1949546020,6600,6600,6600,6600,0
|
|
20230725,181700,1949546020,6600,6600,6600,6600,0
|
|
20230725,181600,1949546020,6600,6600,6600,6600,0
|
|
20230725,181500,1949546020,6600,6600,6600,6600,0
|
|
20230725,181400,1949546020,6600,6600,6600,6600,0
|
|
20230725,181300,1949546020,6600,6600,6600,6600,0
|
|
20230725,181200,1949546020,6600,6600,6600,6600,0
|
|
20230725,181100,1949546020,6600,6600,6600,6600,0
|
|
20230725,181000,1949546020,6600,6600,6600,6600,0
|
|
20230725,180900,1949546020,6600,6600,6600,6600,0
|
|
20230725,180800,1949546020,6600,6600,6600,6600,0
|
|
20230725,180700,1949546020,6600,6600,6600,6600,0
|
|
20230725,180600,1949546020,6600,6600,6600,6600,0
|
|
20230725,180500,1949546020,6600,6600,6600,6600,0
|
|
20230725,180400,1949546020,6600,6600,6600,6600,0
|
|
20230725,180300,1949546020,6600,6600,6600,6600,0
|
|
20230725,180200,1949546020,6600,6600,6600,6600,0
|
|
20230725,180100,1949546020,6600,6600,6600,6600,5440
|
|
20230725,180000,1949546020,6600,6600,6600,6600,0
|
|
20230725,175900,1949546020,6600,6600,6600,6600,0
|
|
20230725,175800,1949546020,6600,6600,6600,6600,0
|
|
20230725,175700,1949546020,6600,6600,6600,6600,0
|
|
20230725,175600,1949546020,6600,6600,6600,6600,0
|
|
20230725,175500,1949546020,6600,6600,6600,6600,0
|
|
20230725,175400,1949546020,6600,6600,6600,6600,0
|
|
20230725,175300,1949546020,6600,6600,6600,6600,0
|
|
20230725,175200,1949546020,6600,6600,6600,6600,0
|
|
20230725,175100,1949546020,6600,6600,6600,6600,0
|
|
20230725,175000,1949546020,6600,6600,6600,6600,0
|
|
20230725,174900,1949546020,6600,6600,6600,6600,0
|
|
20230725,174800,1949546020,6600,6600,6600,6600,0
|
|
20230725,174700,1949546020,6600,6600,6600,6600,0
|
|
20230725,174600,1949546020,6600,6600,6600,6600,0
|
|
20230725,174500,1949546020,6600,6600,6600,6600,0
|
|
20230725,174400,1949546020,6600,6600,6600,6600,0
|
|
20230725,174300,1949546020,6600,6600,6600,6600,0
|
|
20230725,174200,1949546020,6600,6600,6600,6600,0
|
|
20230725,174100,1949546020,6600,6600,6600,6600,0
|
|
20230725,174000,1949546020,6600,6600,6600,6600,0
|
|
20230725,173900,1949546020,6600,6600,6600,6600,0
|
|
20230725,173800,1949546020,6600,6600,6600,6600,0
|
|
20230725,173700,1949546020,6600,6600,6600,6600,0
|
|
20230725,173600,1949546020,6600,6600,6600,6600,0
|
|
20230725,173500,1949546020,6600,6600,6600,6600,0
|
|
20230725,173400,1949546020,6600,6600,6600,6600,0
|
|
20230725,173300,1949546020,6600,6600,6600,6600,0
|
|
20230725,173200,1949546020,6600,6600,6600,6600,0
|
|
20230725,173100,1949546020,6600,6600,6600,6600,5440
|
|
20230725,173000,1949546020,6600,6600,6600,6600,0
|
|
20230725,172900,1949546020,6600,6600,6600,6600,0
|
|
20230725,172800,1949546020,6600,6600,6600,6600,0
|
|
20230725,172700,1949546020,6600,6600,6600,6600,0
|
|
20230725,172600,1949546020,6600,6600,6600,6600,0
|
|
20230725,172500,1949546020,6600,6600,6600,6600,0
|
|
20230725,172400,1949546020,6600,6600,6600,6600,0
|
|
20230725,172300,1949546020,6600,6600,6600,6600,0
|
|
20230725,172200,1949546020,6600,6600,6600,6600,0
|
|
20230725,172100,1949546020,6600,6600,6600,6600,0
|
|
20230725,172000,1949546020,6600,6600,6600,6600,0
|
|
20230725,171900,1949546020,6600,6600,6600,6600,0
|
|
20230725,171800,1949546020,6600,6600,6600,6600,0
|
|
20230725,171700,1949546020,6600,6600,6600,6600,0
|
|
20230725,171600,1949546020,6600,6600,6600,6600,0
|
|
20230725,171500,1949546020,6600,6600,6600,6600,0
|
|
20230725,171400,1949546020,6600,6600,6600,6600,0
|
|
20230725,171300,1949546020,6600,6600,6600,6600,0
|
|
20230725,171200,1949546020,6600,6600,6600,6600,0
|
|
20230725,171100,1949546020,6600,6600,6600,6600,0
|
|
20230725,171000,1949546020,6600,6600,6600,6600,0
|
|
20230725,170900,1949546020,6600,6600,6600,6600,0
|
|
20230725,170800,1949546020,6600,6600,6600,6600,0
|
|
20230725,170700,1949546020,6600,6600,6600,6600,0
|
|
20230725,170600,1949546020,6600,6600,6600,6600,0
|
|
20230725,170500,1949546020,6600,6600,6600,6600,0
|
|
20230725,170400,1949546020,6600,6600,6600,6600,0
|
|
20230725,170300,1949546020,6600,6600,6600,6600,0
|
|
20230725,170200,1949546020,6600,6600,6600,6600,0
|
|
20230725,170100,1949546020,6600,6600,6600,6600,5440
|
|
20230725,170000,1949546020,6600,6600,6600,6600,0
|
|
20230725,165900,1949546020,6600,6600,6600,6600,0
|
|
20230725,165800,1949546020,6600,6600,6600,6600,0
|
|
20230725,165700,1949546020,6600,6600,6600,6600,0
|
|
20230725,165600,1949546020,6600,6600,6600,6600,0
|
|
20230725,165500,1949546020,6600,6600,6600,6600,0
|
|
20230725,165400,1949546020,6600,6600,6600,6600,0
|
|
20230725,165300,1949546020,6600,6600,6600,6600,0
|
|
20230725,165200,1949546020,6600,6600,6600,6600,0
|
|
20230725,165100,1949546020,6600,6600,6600,6600,0
|
|
20230725,165000,1949546020,6600,6600,6600,6600,0
|
|
20230725,164900,1949546020,6600,6600,6600,6600,0
|
|
20230725,164800,1949546020,6600,6600,6600,6600,0
|
|
20230725,164700,1949546020,6600,6600,6600,6600,0
|
|
20230725,164600,1949546020,6600,6600,6600,6600,0
|
|
20230725,164500,1949546020,6600,6600,6600,6600,0
|
|
20230725,164400,1949546020,6600,6600,6600,6600,0
|
|
20230725,164300,1949546020,6600,6600,6600,6600,0
|
|
20230725,164200,1949546020,6600,6600,6600,6600,0
|
|
20230725,164100,1949546020,6600,6600,6600,6600,0
|
|
20230725,164000,1949546020,6600,6600,6600,6600,0
|
|
20230725,163900,1949546020,6600,6600,6600,6600,0
|
|
20230725,163800,1949546020,6600,6600,6600,6600,0
|
|
20230725,163700,1949546020,6600,6600,6600,6600,0
|
|
20230725,163600,1949546020,6600,6600,6600,6600,0
|
|
20230725,163500,1949546020,6600,6600,6600,6600,0
|
|
20230725,163400,1949546020,6600,6600,6600,6600,0
|
|
20230725,163300,1949546020,6600,6600,6600,6600,0
|
|
20230725,163200,1949546020,6600,6600,6600,6600,0
|
|
20230725,163100,1949546020,6600,6600,6600,6600,5440
|
|
20230725,163000,1949546020,6600,6600,6600,6600,0
|
|
20230725,162900,1949546020,6600,6600,6600,6600,0
|
|
20230725,162800,1949546020,6600,6600,6600,6600,0
|
|
20230725,162700,1949546020,6600,6600,6600,6600,0
|
|
20230725,162600,1949546020,6600,6600,6600,6600,0
|
|
20230725,162500,1949546020,6600,6600,6600,6600,0
|
|
20230725,162400,1949546020,6600,6600,6600,6600,0
|
|
20230725,162300,1949546020,6600,6600,6600,6600,0
|
|
20230725,162200,1949546020,6600,6600,6600,6600,0
|
|
20230725,162100,1949546020,6600,6600,6600,6600,0
|
|
20230725,162000,1949546020,6600,6600,6600,6600,0
|
|
20230725,161900,1949546020,6600,6600,6600,6600,0
|
|
20230725,161800,1949546020,6600,6600,6600,6600,0
|
|
20230725,161700,1949546020,6600,6600,6600,6600,0
|
|
20230725,161600,1949546020,6600,6600,6600,6600,0
|
|
20230725,161500,1949546020,6600,6600,6600,6600,0
|
|
20230725,161400,1949546020,6600,6600,6600,6600,0
|
|
20230725,161300,1949546020,6600,6600,6600,6600,0
|
|
20230725,161200,1949546020,6600,6600,6600,6600,0
|
|
20230725,161100,1949546020,6600,6600,6600,6600,0
|
|
20230725,161000,1949546020,6600,6600,6600,6600,0
|
|
20230725,160900,1949546020,6600,6600,6600,6600,0
|
|
20230725,160800,1949546020,6600,6600,6600,6600,0
|
|
20230725,160700,1949546020,6600,6600,6600,6600,0
|
|
20230725,160600,1949546020,6600,6600,6600,6600,0
|
|
20230725,160500,1949546020,6600,6600,6600,6600,0
|
|
20230725,160400,1949546020,6600,6600,6600,6600,0
|
|
20230725,160300,1949546020,6600,6600,6600,6600,0
|
|
20230725,160200,1949546020,6600,6600,6600,6600,0
|
|
20230725,160100,1949546020,6600,6600,6600,6600,5440
|
|
20230725,160000,1949546020,6600,6600,6600,6600,0
|
|
20230725,155900,1949546020,6600,6600,6600,6600,0
|
|
20230725,155800,1949546020,6600,6600,6600,6600,0
|
|
20230725,155700,1949546020,6600,6600,6600,6600,0
|
|
20230725,155600,1949546020,6600,6600,6600,6600,0
|
|
20230725,155500,1949546020,6600,6600,6600,6600,0
|
|
20230725,155400,1949546020,6600,6600,6600,6600,0
|
|
20230725,155300,1949546020,6600,6600,6600,6600,0
|
|
20230725,155200,1949546020,6600,6600,6600,6600,0
|
|
20230725,155100,1949546020,6600,6600,6600,6600,0
|
|
20230725,155000,1949546020,6600,6600,6600,6600,0
|
|
20230725,154900,1949546020,6600,6600,6600,6600,0
|
|
20230725,154800,1949546020,6600,6600,6600,6600,0
|
|
20230725,154700,1949546020,6600,6600,6600,6600,0
|
|
20230725,154600,1949546020,6600,6600,6600,6600,0
|
|
20230725,154500,1949546020,6600,6600,6600,6600,0
|
|
20230725,154400,1949546020,6600,6600,6600,6600,0
|
|
20230725,154300,1949546020,6600,6600,6600,6600,0
|
|
20230725,154200,1949546020,6600,6600,6600,6600,0
|
|
20230725,154100,1949546020,6600,6600,6600,6600,0
|
|
20230725,154000,1949546020,6600,6600,6600,6600,0
|
|
20230725,153900,1949546020,6600,6600,6600,6600,0
|
|
20230725,153800,1949546020,6600,6600,6600,6600,0
|
|
20230725,153700,1949546020,6600,6600,6600,6600,0
|
|
20230725,153600,1949546020,6600,6600,6600,6600,0
|
|
20230725,153500,1949546020,6600,6600,6600,6600,0
|
|
20230725,153400,1949546020,6600,6600,6600,6600,0
|
|
20230725,153300,1949546020,6600,6600,6600,6600,0
|
|
20230725,153200,1949546020,6600,6600,6600,6600,0
|
|
20230725,153100,1949546020,6600,6600,6600,6600,5440
|
|
20230725,153000,1949546020,6600,6600,6600,6600,5440
|
|
20230725,152900,1913642020,6600,6600,6600,6600,0
|
|
20230725,152800,1913642020,6600,6600,6600,6600,0
|
|
20230725,152700,1913642020,6600,6600,6600,6600,0
|
|
20230725,152600,1913642020,6600,6600,6600,6600,0
|
|
20230725,152500,1913642020,6600,6600,6600,6600,0
|
|
20230725,152400,1913642020,6600,6600,6600,6600,0
|
|
20230725,152300,1913642020,6600,6600,6600,6600,0
|
|
20230725,152200,1913642020,6600,6600,6600,6600,0
|
|
20230725,152100,1913642020,6600,6600,6600,6600,0
|
|
20230725,152000,1913642020,6600,6600,6600,6600,0
|
|
20230725,151900,1913642020,6600,6600,6600,6590,1313
|
|
20230725,151800,1904977350,6600,6610,6610,6600,551
|
|
20230725,151700,1901337750,6610,6620,6620,6610,82
|
|
20230725,151600,1900795540,6620,6610,6620,6610,285
|
|
20230725,151500,1898910640,6610,6610,6610,6610,1
|
|
20230725,151400,1898904030,6610,6610,6650,6610,227
|
|
20230725,151300,1897402570,6610,6610,6620,6610,775
|
|
20230725,151200,1892278770,6620,6620,6620,6620,200
|
|
20230725,151100,1890954770,6610,6610,6610,6610,23
|
|
20230725,151000,1890802740,6610,6610,6610,6610,21
|
|
20230725,150900,1890663930,6660,6650,6660,6610,662
|
|
20230725,150800,1886276930,6640,6640,6660,6640,59
|
|
20230725,150700,1885885130,6660,6640,6660,6600,1397
|
|
20230725,150600,1876643410,6640,6640,6640,6640,290
|
|
20230725,150500,1874717810,6650,6650,6660,6650,1618
|
|
20230725,150400,1863958080,6660,6660,6660,6660,36
|
|
20230725,150300,1863718320,6650,6650,6650,6650,1087
|
|
20230725,150200,1856489770,6650,6660,6660,6650,7585
|
|
20230725,150100,1806037210,6660,6660,6670,6660,849
|
|
20230725,150000,1800382780,6670,6660,6670,6660,361
|
|
20230725,145900,1797978420,6660,6660,6670,6660,524
|
|
20230725,145800,1794483510,6660,6680,6680,6660,1397
|
|
20230725,145700,1785166130,6680,6680,6680,6680,768
|
|
20230725,145600,1780035890,6700,6700,6700,6700,9
|
|
20230725,145500,1779975590,6700,6700,6700,6700,0
|
|
20230725,145400,1779975590,6700,6700,6700,6680,61
|
|
20230725,145300,1779568010,6700,6700,6700,6700,0
|
|
20230725,145200,1779568010,6700,6700,6700,6680,1463
|
|
20230725,145100,1769780000,6690,6690,6690,6690,20
|
|
20230725,145000,1769646200,6690,6700,6700,6690,1608
|
|
20230725,144900,1758887170,6700,6710,6710,6700,250
|
|
20230725,144800,1757212160,6700,6710,6710,6700,241
|
|
20230725,144700,1755597130,6700,6700,6710,6700,28
|
|
20230725,144600,1755409520,6700,6700,6700,6700,141
|
|
20230725,144500,1754464820,6700,6700,6700,6700,10
|
|
20230725,144400,1754397820,6700,6700,6700,6700,299
|
|
20230725,144300,1752394520,6690,6710,6710,6690,1065
|
|
20230725,144200,1745261440,6710,6720,6720,6710,25
|
|
20230725,144100,1745093640,6720,6720,6720,6720,0
|
|
20230725,144000,1745093640,6720,6700,6720,6700,113
|
|
20230725,143900,1744336340,6700,6700,6700,6700,10
|
|
20230725,143800,1744269340,6720,6720,6720,6720,300
|
|
20230725,143700,1742253340,6700,6700,6700,6700,23
|
|
20230725,143600,1742099240,6700,6700,6700,6700,1
|
|
20230725,143500,1742092540,6720,6720,6720,6720,0
|
|
20230725,143400,1742092540,6720,6700,6720,6700,205
|
|
20230725,143300,1740718940,6700,6700,6700,6700,1639
|
|
20230725,143200,1729737640,6720,6720,6720,6720,0
|
|
20230725,143100,1729737640,6720,6720,6720,6720,0
|
|
20230725,143000,1729737640,6720,6720,6720,6720,14
|
|
20230725,142900,1729643560,6720,6720,6720,6720,0
|
|
20230725,142800,1729643560,6720,6710,6720,6700,65
|
|
20230725,142700,1729207320,6710,6700,6710,6700,606
|
|
20230725,142600,1725147060,6700,6720,6720,6700,621
|
|
20230725,142500,1720986160,6700,6710,6710,6700,1994
|
|
20230725,142400,1707620050,6720,6720,6720,6720,0
|
|
20230725,142300,1707620050,6720,6710,6720,6700,211
|
|
20230725,142200,1706204330,6710,6710,6710,6710,500
|
|
20230725,142100,1702849330,6700,6710,6710,6700,59
|
|
20230725,142000,1702454020,6720,6710,6720,6700,237
|
|
20230725,141900,1700865070,6710,6710,6710,6710,362
|
|
20230725,141800,1698436050,6720,6720,6720,6720,287
|
|
20230725,141700,1696507410,6720,6720,6720,6720,63
|
|
20230725,141600,1696084050,6710,6720,6720,6710,118
|
|
20230725,141500,1695292090,6710,6710,6710,6710,0
|
|
20230725,141400,1695292090,6710,6720,6720,6710,2002
|
|
20230725,141300,1681858650,6720,6710,6720,6710,1388
|
|
20230725,141200,1672545150,6710,6710,6710,6710,5
|
|
20230725,141100,1672511600,6720,6720,6720,6720,10
|
|
20230725,141000,1672444400,6720,6720,6720,6720,83
|
|
20230725,140900,1671886640,6720,6720,6720,6710,5
|
|
20230725,140800,1671853050,6720,6710,6720,6710,3
|
|
20230725,140700,1671832900,6710,6710,6710,6710,0
|
|
20230725,140600,1671832900,6710,6710,6710,6710,0
|
|
20230725,140500,1671832900,6710,6710,6710,6710,331
|
|
20230725,140400,1669611890,6710,6710,6710,6710,0
|
|
20230725,140300,1669611890,6710,6710,6710,6710,41
|
|
20230725,140200,1669336780,6720,6720,6720,6720,0
|
|
20230725,140100,1669336780,6720,6720,6720,6720,227
|
|
20230725,140000,1667811340,6710,6710,6710,6710,272
|
|
20230725,135900,1665986220,6710,6710,6710,6710,30
|
|
20230725,135800,1665784920,6710,6710,6710,6710,747
|
|
20230725,135700,1660772550,6710,6710,6710,6710,1954
|
|
20230725,135600,1647661210,6720,6720,6720,6720,1
|
|
20230725,135500,1647654490,6720,6720,6720,6720,0
|
|
20230725,135400,1647654490,6720,6710,6720,6710,32
|
|
20230725,135300,1647439750,6710,6720,6720,6710,301
|
|
20230725,135200,1645420030,6710,6710,6710,6710,27
|
|
20230725,135100,1645238860,6720,6720,6720,6720,510
|
|
20230725,135000,1641811660,6720,6720,6720,6720,1097
|
|
20230725,134900,1634439820,6720,6720,6720,6720,7
|
|
20230725,134800,1634392780,6720,6720,6720,6720,0
|
|
20230725,134700,1634392780,6720,6720,6720,6720,254
|
|
20230725,134600,1632685900,6720,6730,6730,6720,413
|
|
20230725,134500,1629910500,6730,6730,6740,6730,5905
|
|
20230725,134400,1590169710,6740,6740,6740,6740,1
|
|
20230725,134300,1590162970,6740,6740,6740,6740,81
|
|
20230725,134200,1589617030,6730,6730,6730,6730,544
|
|
20230725,134100,1585955910,6730,6730,6730,6730,200
|
|
20230725,134000,1584609910,6750,6740,6750,6740,227
|
|
20230725,133900,1583077930,6730,6740,6740,6730,517
|
|
20230725,133800,1579593420,6740,6740,6740,6740,0
|
|
20230725,133700,1579593420,6740,6740,6740,6740,0
|
|
20230725,133600,1579593420,6740,6740,6740,6730,2895
|
|
20230725,133500,1560084060,6740,6750,6750,6740,90
|
|
20230725,133400,1559477430,6750,6750,6750,6750,9
|
|
20230725,133300,1559416680,6750,6750,6750,6750,3
|
|
20230725,133200,1559396430,6750,6750,6750,6750,0
|
|
20230725,133100,1559396430,6750,6740,6750,6740,159
|
|
20230725,133000,1558323270,6750,6750,6750,6750,428
|
|
20230725,132900,1555434270,6750,6750,6750,6750,0
|
|
20230725,132800,1555434270,6750,6750,6750,6750,3
|
|
20230725,132700,1555414020,6750,6750,6750,6750,0
|
|
20230725,132600,1555414020,6750,6750,6750,6750,1
|
|
20230725,132500,1555407270,6750,6750,6750,6750,0
|
|
20230725,132400,1555407270,6750,6750,6750,6750,6
|
|
20230725,132300,1555366770,6750,6750,6750,6750,1
|
|
20230725,132200,1555360020,6780,6770,6780,6770,30
|
|
20230725,132100,1555156720,6780,6760,6780,6730,234
|
|
20230725,132000,1553578440,6770,6770,6770,6770,0
|
|
20230725,131900,1553578440,6770,6770,6770,6770,7
|
|
20230725,131800,1553531050,6740,6740,6740,6740,0
|
|
20230725,131700,1553531050,6740,6740,6740,6740,344
|
|
20230725,131600,1551212490,6740,6740,6740,6740,0
|
|
20230725,131500,1551212490,6740,6740,6740,6740,187
|
|
20230725,131400,1549952110,6730,6740,6740,6730,107
|
|
20230725,131300,1549230970,6740,6740,6740,6740,4
|
|
20230725,131200,1549204010,6740,6740,6740,6740,2
|
|
20230725,131100,1549190530,6740,6740,6740,6740,17
|
|
20230725,131000,1549075950,6740,6740,6740,6740,8
|
|
20230725,130900,1549022030,6740,6740,6740,6740,102
|
|
20230725,130800,1548334550,6730,6740,6740,6730,43
|
|
20230725,130700,1548044740,6740,6740,6740,6740,24
|
|
20230725,130600,1547882980,6730,6730,6730,6730,571
|
|
20230725,130500,1544040150,6730,6730,6730,6730,448
|
|
20230725,130400,1541025110,6730,6730,6730,6730,481
|
|
20230725,130300,1537787980,6730,6720,6730,6720,273
|
|
20230725,130200,1535952050,6730,6730,6730,6720,1859
|
|
20230725,130100,1523450980,6730,6730,6730,6730,1
|
|
20230725,130000,1523444250,6740,6730,6740,6730,441
|
|
20230725,125900,1520476300,6730,6730,6730,6730,92
|
|
20230725,125800,1519857140,6730,6730,6730,6730,882
|
|
20230725,125700,1513921280,6730,6730,6730,6730,784
|
|
20230725,125600,1508644960,6730,6740,6740,6730,1141
|
|
20230725,125500,1500965800,6730,6730,6730,6730,300
|
|
20230725,125400,1498946800,6730,6730,6730,6730,100
|
|
20230725,125300,1498273800,6740,6740,6740,6740,258
|
|
20230725,125200,1496534880,6740,6740,6740,6740,646
|
|
20230725,125100,1492180840,6740,6750,6750,6740,164
|
|
20230725,125000,1491074340,6750,6750,6750,6750,15
|
|
20230725,124900,1490973090,6750,6750,6750,6740,1509
|
|
20230725,124800,1480797050,6750,6760,6760,6750,37
|
|
20230725,124700,1480547030,6770,6760,6770,6760,97
|
|
20230725,124600,1479890440,6770,6770,6770,6770,46
|
|
20230725,124500,1479579020,6770,6750,6770,6750,239
|
|
20230725,124400,1477965390,6750,6750,6750,6750,0
|
|
20230725,124300,1477965390,6750,6750,6750,6750,0
|
|
20230725,124200,1477965390,6750,6750,6750,6750,0
|
|
20230725,124100,1477965390,6750,6750,6750,6750,2
|
|
20230725,124000,1477951890,6750,6750,6750,6750,0
|
|
20230725,123900,1477951890,6750,6750,6750,6750,502
|
|
20230725,123800,1474563390,6750,6750,6750,6750,5
|
|
20230725,123700,1474529640,6750,6750,6750,6750,100
|
|
20230725,123600,1473854640,6740,6750,6750,6740,100
|
|
20230725,123500,1473180540,6740,6740,6740,6740,1
|
|
20230725,123400,1473173800,6740,6760,6760,6740,5185
|
|
20230725,123300,1438179450,6760,6760,6760,6760,240
|
|
20230725,123200,1436557050,6760,6760,6760,6760,250
|
|
20230725,123100,1434867050,6760,6760,6760,6760,71
|
|
20230725,123000,1434387090,6770,6770,6770,6770,0
|
|
20230725,122900,1434387090,6770,6770,6770,6770,22
|
|
20230725,122800,1434238150,6770,6770,6770,6770,0
|
|
20230725,122700,1434238150,6770,6770,6770,6770,78
|
|
20230725,122600,1433710090,6770,6770,6770,6770,100
|
|
20230725,122500,1433033090,6760,6760,6760,6760,0
|
|
20230725,122400,1433033090,6760,6760,6760,6760,113
|
|
20230725,122300,1432269210,6760,6760,6760,6760,10
|
|
20230725,122200,1432201610,6770,6770,6770,6770,2
|
|
20230725,122100,1432188070,6750,6750,6750,6750,12
|
|
20230725,122000,1432107070,6750,6760,6760,6750,2537
|
|
20230725,121900,1414963230,6760,6760,6760,6760,1
|
|
20230725,121800,1414956470,6770,6770,6770,6770,20
|
|
20230725,121700,1414821070,6760,6770,6770,6760,1206
|
|
20230725,121600,1406665390,6770,6780,6780,6770,27
|
|
20230725,121500,1406482590,6770,6770,6770,6770,25
|
|
20230725,121400,1406313340,6770,6770,6770,6770,0
|
|
20230725,121300,1406313340,6770,6780,6780,6770,317
|
|
20230725,121200,1404167110,6770,6770,6770,6770,0
|
|
20230725,121100,1404167110,6770,6770,6770,6770,25
|
|
20230725,121000,1403997860,6770,6770,6770,6770,566
|
|
20230725,120900,1400166040,6770,6770,6770,6770,0
|
|
20230725,120800,1400166040,6770,6770,6770,6770,0
|
|
20230725,120700,1400166040,6770,6780,6780,6770,302
|
|
20230725,120600,1398121480,6780,6780,6780,6780,30
|
|
20230725,120500,1397918080,6780,6770,6780,6770,2
|
|
20230725,120400,1397904530,6770,6780,6780,6770,522
|
|
20230725,120300,1394370560,6770,6770,6770,6770,1
|
|
20230725,120200,1394363790,6770,6780,6780,6760,85
|
|
20230725,120100,1393788500,6770,6770,6770,6770,50
|
|
20230725,120000,1393450000,6770,6770,6770,6770,5
|
|
20230725,115900,1393416150,6770,6770,6770,6770,205
|
|
20230725,115800,1392028300,6770,6770,6770,6770,0
|
|
20230725,115700,1392028300,6770,6780,6780,6770,11
|
|
20230725,115600,1391953730,6780,6780,6780,6780,4
|
|
20230725,115500,1391926610,6770,6770,6770,6770,416
|
|
20230725,115400,1389110290,6770,6790,6790,6770,23
|
|
20230725,115300,1388954320,6790,6790,6790,6790,0
|
|
20230725,115200,1388954320,6790,6800,6800,6790,114
|
|
20230725,115100,1388179760,6800,6800,6800,6790,213
|
|
20230725,115000,1386731470,6800,6800,6800,6800,0
|
|
20230725,114900,1386731470,6800,6810,6810,6800,516
|
|
20230725,114800,1383218250,6810,6810,6810,6810,180
|
|
20230725,114700,1381992450,6810,6820,6820,6810,5
|
|
20230725,114600,1381958380,6820,6790,6820,6790,1300
|
|
20230725,114500,1373108380,6810,6810,6820,6810,8
|
|
20230725,114400,1373053860,6770,6770,6770,6770,4164
|
|
20230725,114300,1344863580,6770,6770,6770,6770,0
|
|
20230725,114200,1344863580,6770,6780,6780,6770,396
|
|
20230725,114100,1342178740,6780,6780,6780,6780,990
|
|
20230725,114000,1335466540,6780,6780,6780,6780,63
|
|
20230725,113900,1335039400,6780,6780,6780,6780,120
|
|
20230725,113800,1334225800,6780,6790,6790,6780,3011
|
|
20230725,113700,1313806020,6790,6810,6810,6790,619
|
|
20230725,113600,1309602510,6810,6800,6810,6800,32
|
|
20230725,113500,1309384860,6810,6810,6810,6810,492
|
|
20230725,113400,1306034340,6810,6810,6810,6810,59
|
|
20230725,113300,1305632550,6820,6800,6820,6790,1051
|
|
20230725,113200,1298493440,6820,6810,6820,6800,2670
|
|
20230725,113100,1280322310,6810,6820,6820,6810,904
|
|
20230725,113000,1274157830,6820,6830,6830,6820,9
|
|
20230725,112900,1274096440,6820,6830,6830,6820,2903
|
|
20230725,112800,1254293740,6830,6840,6840,6830,1174
|
|
20230725,112700,1246263590,6840,6870,6870,6840,85
|
|
20230725,112600,1245681440,6870,6840,6870,6840,113
|
|
20230725,112500,1244906610,6840,6840,6840,6840,55
|
|
20230725,112400,1244530410,6830,6830,6830,6830,0
|
|
20230725,112300,1244530410,6830,6830,6830,6830,15
|
|
20230725,112200,1244427960,6830,6830,6830,6830,230
|
|
20230725,112100,1242857060,6820,6870,6870,6820,2267
|
|
20230725,112000,1227378390,6860,6940,6940,6860,7619
|
|
20230725,111900,1174873830,6910,6940,6940,6910,548
|
|
20230725,111800,1171080190,6910,6940,6940,6910,792
|
|
20230725,111700,1165594900,6910,6920,6940,6910,2908
|
|
20230725,111600,1145463050,6940,6920,6940,6920,682
|
|
20230725,111500,1140734670,6940,6930,6940,6920,731
|
|
20230725,111400,1135667940,6920,6940,6940,6910,1359
|
|
20230725,111300,1126266120,6910,6920,6940,6910,813
|
|
20230725,111200,1120634460,6940,6940,6940,6920,1174
|
|
20230725,111100,1112494320,6920,6920,6940,6920,991
|
|
20230725,111000,1105620360,6940,6930,6940,6910,709
|
|
20230725,110900,1100706240,6930,6930,6940,6910,3278
|
|
20230725,110800,1078011070,6920,6910,6940,6910,2092
|
|
20230725,110700,1063537980,6940,6920,6940,6910,2184
|
|
20230725,110600,1048419810,6930,6940,6940,6920,1017
|
|
20230725,110500,1041368150,6930,6930,6940,6930,1442
|
|
20230725,110400,1031363910,6940,6940,6940,6930,2299
|
|
20230725,110300,1015413080,6930,6930,6940,6930,2159
|
|
20230725,110200,1000439560,6940,6940,6940,6930,995
|
|
20230725,110100,993537410,6930,6920,6940,6900,8079
|
|
20230725,110000,937601920,6910,6980,6980,6900,7219
|
|
20230725,105900,887505120,6960,6990,6990,6960,1855
|
|
20230725,105800,874564250,6970,7000,7000,6950,1517
|
|
20230725,105700,863955150,7000,7000,7000,6940,5904
|
|
20230725,105600,822766020,7000,7000,7000,6990,2254
|
|
20230725,105500,806997190,7000,6990,7000,6970,2437
|
|
20230725,105400,789963090,6990,6990,6990,6970,2147
|
|
20230725,105300,774962150,6970,6960,6990,6960,3329
|
|
20230725,105200,751721190,6970,6970,6980,6960,3935
|
|
20230725,105100,724291560,6980,6960,6980,6960,1250
|
|
20230725,105000,715574940,6970,6950,6970,6950,863
|
|
20230725,104900,709562880,6970,6970,6970,6950,961
|
|
20230725,104800,702869510,6950,6950,6970,6950,834
|
|
20230725,104700,697066440,6960,6950,6960,6950,1017
|
|
20230725,104600,689990630,6960,6980,6980,6950,8501
|
|
20230725,104500,630819700,6970,6960,6980,6960,4061
|
|
20230725,104400,602516280,6970,6960,6980,6960,4770
|
|
20230725,104300,569265940,6970,6970,6970,6960,1177
|
|
20230725,104200,561064890,6960,6970,6970,6950,1272
|
|
20230725,104100,552207470,6970,6950,6970,6950,1739
|
|
20230725,104000,540103540,6960,6970,6970,6940,1971
|
|
20230725,103900,526397020,6950,6980,6980,6940,1758
|
|
20230725,103800,514149870,6950,6970,6980,6940,563
|
|
20230725,103700,510231490,6940,6920,6940,6920,710
|
|
20230725,103600,505304290,6930,6930,6930,6930,526
|
|
20230725,103500,501659110,6940,6930,6940,6930,21
|
|
20230725,103400,501513570,6930,6940,6940,6930,175
|
|
20230725,103300,500299270,6940,7000,7000,6930,2479
|
|
20230725,103200,483081650,6990,7000,7000,6980,2902
|
|
20230725,103100,462802600,7000,6960,7000,6940,3297
|
|
20230725,103000,439765360,6960,6870,6960,6870,13637
|
|
20230725,102900,345178080,6890,6870,6890,6870,1108
|
|
20230725,102800,337556370,6870,6870,6870,6870,5
|
|
20230725,102700,337522020,6860,6860,6860,6860,25
|
|
20230725,102600,337350520,6860,6860,6860,6840,6264
|
|
20230725,102500,294499500,6860,6860,6860,6860,142
|
|
20230725,102400,293525380,6850,6850,6850,6850,582
|
|
20230725,102300,289538680,6850,6850,6850,6850,3
|
|
20230725,102200,289518130,6850,6870,6870,6850,51
|
|
20230725,102100,289168180,6870,6870,6870,6870,0
|
|
20230725,102000,289168180,6870,6870,6870,6870,0
|
|
20230725,101900,289168180,6870,6870,6870,6870,0
|
|
20230725,101800,289168180,6870,6870,6870,6870,0
|
|
20230725,101700,289168180,6870,6860,6870,6860,3
|
|
20230725,101600,289147580,6860,6830,6860,6830,201
|
|
20230725,101500,287773130,6830,6830,6830,6830,35
|
|
20230725,101400,287534080,6830,6830,6830,6830,0
|
|
20230725,101300,287534080,6830,6830,6830,6830,111
|
|
20230725,101200,286775950,6830,6870,6870,6830,107
|
|
20230725,101100,286044860,6860,6860,6860,6860,10
|
|
20230725,101000,285976260,6840,6860,6860,6840,437
|
|
20230725,100900,282987010,6870,6870,6870,6870,31
|
|
20230725,100800,282774040,6870,6870,6870,6870,192
|
|
20230725,100700,281455000,6870,6860,6870,6860,321
|
|
20230725,100600,279249740,6870,6870,6870,6870,39
|
|
20230725,100500,278981810,6870,6860,6870,6860,27
|
|
20230725,100400,278796340,6870,6870,6870,6870,0
|
|
20230725,100300,278796340,6870,6840,6870,6840,3861
|
|
20230725,100200,252333130,6840,6840,6840,6820,1306
|
|
20230725,100100,243401510,6840,6830,6840,6830,594
|
|
20230725,100000,239339610,6830,6830,6830,6830,28
|
|
20230725,095900,239148370,6830,6830,6830,6830,10
|
|
20230725,095800,239080070,6830,6830,6830,6830,5
|
|
20230725,095700,239045920,6840,6840,6840,6820,76
|
|
20230725,095600,238526760,6820,6820,6820,6820,146
|
|
20230725,095500,237531040,6820,6820,6820,6820,533
|
|
20230725,095400,233895980,6820,6820,6820,6820,10
|
|
20230725,095300,233827780,6820,6810,6820,6810,91
|
|
20230725,095200,233207260,6820,6810,6820,6810,50
|
|
20230725,095100,232866290,6810,6820,6820,6810,230
|
|
20230725,095000,231298090,6840,6840,6840,6840,2
|
|
20230725,094900,231284410,6820,6820,6820,6820,167
|
|
20230725,094800,230145470,6820,6820,6820,6820,0
|
|
20230725,094700,230145470,6820,6820,6820,6820,0
|
|
20230725,094600,230145470,6820,6820,6820,6820,30
|
|
20230725,094500,229940870,6820,6810,6820,6810,930
|
|
20230725,094400,223601660,6840,6840,6840,6840,102
|
|
20230725,094300,222903980,6840,6840,6840,6840,134
|
|
20230725,094200,221987420,6840,6840,6840,6840,69
|
|
20230725,094100,221515460,6840,6810,6840,6810,621
|
|
20230725,094000,217286420,6810,6810,6810,6810,0
|
|
20230725,093900,217286420,6810,6820,6820,6810,3000
|
|
20230725,093800,196855260,6820,6820,6820,6820,0
|
|
20230725,093700,196855260,6820,6820,6820,6820,0
|
|
20230725,093600,196855260,6820,6820,6820,6820,428
|
|
20230725,093500,193936300,6820,6830,6830,6820,130
|
|
20230725,093400,193049380,6820,6850,6850,6820,271
|
|
20230725,093300,191200890,6860,6860,6860,6850,32
|
|
20230725,093200,190981570,6830,6830,6830,6830,937
|
|
20230725,093100,184581860,6830,6830,6840,6830,315
|
|
20230725,093000,182430390,6840,6840,6840,6840,65
|
|
20230725,092900,181985790,6850,6850,6850,6850,4
|
|
20230725,092800,181958390,6850,6860,6860,6850,814
|
|
20230725,092700,176381990,6860,6860,6860,6860,182
|
|
20230725,092600,175133470,6860,6860,6860,6860,369
|
|
20230725,092500,172602130,6860,6880,6880,6860,587
|
|
20230725,092400,168569670,6880,6880,6880,6880,8
|
|
20230725,092300,168514630,6880,6910,6910,6880,923
|
|
20230725,092200,162152250,6920,6920,6920,6920,7
|
|
20230725,092100,162103810,6920,6910,6920,6910,20
|
|
20230725,092000,161965460,6900,6920,6920,6900,395
|
|
20230725,091900,159235750,6920,6910,6930,6910,1056
|
|
20230725,091800,151929440,6870,6840,6920,6840,4101
|
|
20230725,091700,123731250,6840,6840,6850,6840,250
|
|
20230725,091600,122020400,6850,6840,6850,6840,481
|
|
20230725,091500,118728410,6840,6840,6840,6840,0
|
|
20230725,091400,118728410,6840,6810,6840,6790,1504
|
|
20230725,091300,108504500,6840,6840,6840,6840,160
|
|
20230725,091200,107410100,6850,6850,6850,6850,551
|
|
20230725,091100,103635750,6850,6790,6850,6790,6369
|
|
20230725,091000,60089940,6850,6770,6850,6770,1033
|
|
20230725,090900,53055340,6800,6770,6800,6770,126
|
|
20230725,090800,52199170,6770,6770,6780,6770,447
|
|
20230725,090700,49172600,6770,6770,6770,6770,1
|
|
20230725,090600,49165830,6760,6760,6760,6760,786
|
|
20230725,090500,43852470,6810,6760,6810,6760,523
|
|
20230725,090400,40316940,6760,6760,6760,6760,595
|
|
20230725,090300,36294740,6760,6760,6810,6760,142
|
|
20230725,090200,35334770,6760,6750,6770,6750,472
|
|
20230725,090100,32147740,6760,6760,6760,6760,46
|
|
20230725,090000,31836780,6760,6740,6810,6730,4722
|