581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183800,2408447975,2425,2425,2425,2425,18642
|
|
20230725,183700,2408447975,2425,2425,2425,2425,0
|
|
20230725,183600,2408447975,2425,2425,2425,2425,0
|
|
20230725,183500,2408447975,2425,2425,2425,2425,0
|
|
20230725,183400,2408447975,2425,2425,2425,2425,0
|
|
20230725,183300,2408447975,2425,2425,2425,2425,0
|
|
20230725,183200,2408447975,2425,2425,2425,2425,0
|
|
20230725,183100,2408447975,2425,2425,2425,2425,0
|
|
20230725,183000,2408447975,2425,2425,2425,2425,0
|
|
20230725,182900,2408447975,2425,2425,2425,2425,0
|
|
20230725,182800,2408447975,2425,2425,2425,2425,0
|
|
20230725,182700,2408447975,2425,2425,2425,2425,0
|
|
20230725,182600,2408447975,2425,2425,2425,2425,0
|
|
20230725,182500,2408447975,2425,2425,2425,2425,0
|
|
20230725,182400,2408447975,2425,2425,2425,2425,0
|
|
20230725,182300,2408447975,2425,2425,2425,2425,0
|
|
20230725,182200,2408447975,2425,2425,2425,2425,0
|
|
20230725,182100,2408447975,2425,2425,2425,2425,0
|
|
20230725,182000,2408447975,2425,2425,2425,2425,0
|
|
20230725,181900,2408447975,2425,2425,2425,2425,0
|
|
20230725,181800,2408447975,2425,2425,2425,2425,0
|
|
20230725,181700,2408447975,2425,2425,2425,2425,0
|
|
20230725,181600,2408447975,2425,2425,2425,2425,0
|
|
20230725,181500,2408447975,2425,2425,2425,2425,0
|
|
20230725,181400,2408447975,2425,2425,2425,2425,0
|
|
20230725,181300,2408447975,2425,2425,2425,2425,0
|
|
20230725,181200,2408447975,2425,2425,2425,2425,0
|
|
20230725,181100,2408447975,2425,2425,2425,2425,0
|
|
20230725,181000,2408447975,2425,2425,2425,2425,0
|
|
20230725,180900,2408447975,2425,2425,2425,2425,0
|
|
20230725,180800,2408447975,2425,2425,2425,2425,18642
|
|
20230725,180700,2408447975,2425,2425,2425,2425,0
|
|
20230725,180600,2408447975,2425,2425,2425,2425,0
|
|
20230725,180500,2408447975,2425,2425,2425,2425,0
|
|
20230725,180400,2408447975,2425,2425,2425,2425,0
|
|
20230725,180300,2408447975,2425,2425,2425,2425,0
|
|
20230725,180200,2408447975,2425,2425,2425,2425,0
|
|
20230725,180100,2408447975,2425,2425,2425,2425,0
|
|
20230725,180000,2408447975,2425,2425,2425,2425,0
|
|
20230725,175900,2408447975,2425,2425,2425,2425,0
|
|
20230725,175800,2408447975,2425,2425,2425,2425,0
|
|
20230725,175700,2408447975,2425,2425,2425,2425,0
|
|
20230725,175600,2408447975,2425,2425,2425,2425,0
|
|
20230725,175500,2408447975,2425,2425,2425,2425,0
|
|
20230725,175400,2408447975,2425,2425,2425,2425,0
|
|
20230725,175300,2408447975,2425,2425,2425,2425,0
|
|
20230725,175200,2408447975,2425,2425,2425,2425,0
|
|
20230725,175100,2408447975,2425,2425,2425,2425,0
|
|
20230725,175000,2408447975,2425,2425,2425,2425,0
|
|
20230725,174900,2408447975,2425,2425,2425,2425,0
|
|
20230725,174800,2408447975,2425,2425,2425,2425,0
|
|
20230725,174700,2408447975,2425,2425,2425,2425,0
|
|
20230725,174600,2408447975,2425,2425,2425,2425,0
|
|
20230725,174500,2408447975,2425,2425,2425,2425,0
|
|
20230725,174400,2408447975,2425,2425,2425,2425,0
|
|
20230725,174300,2408447975,2425,2425,2425,2425,0
|
|
20230725,174200,2408447975,2425,2425,2425,2425,0
|
|
20230725,174100,2408447975,2425,2425,2425,2425,0
|
|
20230725,174000,2408447975,2425,2425,2425,2425,0
|
|
20230725,173900,2408447975,2425,2425,2425,2425,0
|
|
20230725,173800,2408447975,2425,2425,2425,2425,18642
|
|
20230725,173700,2408447975,2425,2425,2425,2425,0
|
|
20230725,173600,2408447975,2425,2425,2425,2425,0
|
|
20230725,173500,2408447975,2425,2425,2425,2425,0
|
|
20230725,173400,2408447975,2425,2425,2425,2425,0
|
|
20230725,173300,2408447975,2425,2425,2425,2425,0
|
|
20230725,173200,2408447975,2425,2425,2425,2425,0
|
|
20230725,173100,2408447975,2425,2425,2425,2425,0
|
|
20230725,173000,2408447975,2425,2425,2425,2425,0
|
|
20230725,172900,2408447975,2425,2425,2425,2425,0
|
|
20230725,172800,2408447975,2425,2425,2425,2425,0
|
|
20230725,172700,2408447975,2425,2425,2425,2425,0
|
|
20230725,172600,2408447975,2425,2425,2425,2425,0
|
|
20230725,172500,2408447975,2425,2425,2425,2425,0
|
|
20230725,172400,2408447975,2425,2425,2425,2425,0
|
|
20230725,172300,2408447975,2425,2425,2425,2425,0
|
|
20230725,172200,2408447975,2425,2425,2425,2425,0
|
|
20230725,172100,2408447975,2425,2425,2425,2425,0
|
|
20230725,172000,2408447975,2425,2425,2425,2425,0
|
|
20230725,171900,2408447975,2425,2425,2425,2425,0
|
|
20230725,171800,2408447975,2425,2425,2425,2425,0
|
|
20230725,171700,2408447975,2425,2425,2425,2425,0
|
|
20230725,171600,2408447975,2425,2425,2425,2425,0
|
|
20230725,171500,2408447975,2425,2425,2425,2425,0
|
|
20230725,171400,2408447975,2425,2425,2425,2425,0
|
|
20230725,171300,2408447975,2425,2425,2425,2425,0
|
|
20230725,171200,2408447975,2425,2425,2425,2425,0
|
|
20230725,171100,2408447975,2425,2425,2425,2425,0
|
|
20230725,171000,2408447975,2425,2425,2425,2425,0
|
|
20230725,170900,2408447975,2425,2425,2425,2425,0
|
|
20230725,170800,2408447975,2425,2425,2425,2425,18642
|
|
20230725,170700,2408447975,2425,2425,2425,2425,0
|
|
20230725,170600,2408447975,2425,2425,2425,2425,0
|
|
20230725,170500,2408447975,2425,2425,2425,2425,0
|
|
20230725,170400,2408447975,2425,2425,2425,2425,0
|
|
20230725,170300,2408447975,2425,2425,2425,2425,0
|
|
20230725,170200,2408447975,2425,2425,2425,2425,0
|
|
20230725,170100,2408447975,2425,2425,2425,2425,0
|
|
20230725,170000,2408447975,2425,2425,2425,2425,0
|
|
20230725,165900,2408447975,2425,2425,2425,2425,0
|
|
20230725,165800,2408447975,2425,2425,2425,2425,0
|
|
20230725,165700,2408447975,2425,2425,2425,2425,0
|
|
20230725,165600,2408447975,2425,2425,2425,2425,0
|
|
20230725,165500,2408447975,2425,2425,2425,2425,0
|
|
20230725,165400,2408447975,2425,2425,2425,2425,0
|
|
20230725,165300,2408447975,2425,2425,2425,2425,0
|
|
20230725,165200,2408447975,2425,2425,2425,2425,0
|
|
20230725,165100,2408447975,2425,2425,2425,2425,0
|
|
20230725,165000,2408447975,2425,2425,2425,2425,0
|
|
20230725,164900,2408447975,2425,2425,2425,2425,0
|
|
20230725,164800,2408447975,2425,2425,2425,2425,0
|
|
20230725,164700,2408447975,2425,2425,2425,2425,0
|
|
20230725,164600,2408447975,2425,2425,2425,2425,0
|
|
20230725,164500,2408447975,2425,2425,2425,2425,0
|
|
20230725,164400,2408447975,2425,2425,2425,2425,0
|
|
20230725,164300,2408447975,2425,2425,2425,2425,0
|
|
20230725,164200,2408447975,2425,2425,2425,2425,0
|
|
20230725,164100,2408447975,2425,2425,2425,2425,0
|
|
20230725,164000,2408447975,2425,2425,2425,2425,0
|
|
20230725,163900,2408447975,2425,2425,2425,2425,0
|
|
20230725,163800,2408447975,2425,2425,2425,2425,18642
|
|
20230725,163700,2408447975,2425,2425,2425,2425,0
|
|
20230725,163600,2408447975,2425,2425,2425,2425,0
|
|
20230725,163500,2408447975,2425,2425,2425,2425,0
|
|
20230725,163400,2408447975,2425,2425,2425,2425,0
|
|
20230725,163300,2408447975,2425,2425,2425,2425,0
|
|
20230725,163200,2408447975,2425,2425,2425,2425,0
|
|
20230725,163100,2408447975,2425,2425,2425,2425,0
|
|
20230725,163000,2408447975,2425,2425,2425,2425,0
|
|
20230725,162900,2408447975,2425,2425,2425,2425,0
|
|
20230725,162800,2408447975,2425,2425,2425,2425,0
|
|
20230725,162700,2408447975,2425,2425,2425,2425,0
|
|
20230725,162600,2408447975,2425,2425,2425,2425,0
|
|
20230725,162500,2408447975,2425,2425,2425,2425,0
|
|
20230725,162400,2408447975,2425,2425,2425,2425,0
|
|
20230725,162300,2408447975,2425,2425,2425,2425,0
|
|
20230725,162200,2408447975,2425,2425,2425,2425,0
|
|
20230725,162100,2408447975,2425,2425,2425,2425,0
|
|
20230725,162000,2408447975,2425,2425,2425,2425,0
|
|
20230725,161900,2408447975,2425,2425,2425,2425,0
|
|
20230725,161800,2408447975,2425,2425,2425,2425,0
|
|
20230725,161700,2408447975,2425,2425,2425,2425,0
|
|
20230725,161600,2408447975,2425,2425,2425,2425,0
|
|
20230725,161500,2408447975,2425,2425,2425,2425,0
|
|
20230725,161400,2408447975,2425,2425,2425,2425,0
|
|
20230725,161300,2408447975,2425,2425,2425,2425,0
|
|
20230725,161200,2408447975,2425,2425,2425,2425,0
|
|
20230725,161100,2408447975,2425,2425,2425,2425,0
|
|
20230725,161000,2408447975,2425,2425,2425,2425,0
|
|
20230725,160900,2408447975,2425,2425,2425,2425,0
|
|
20230725,160800,2408447975,2425,2425,2425,2425,18642
|
|
20230725,160700,2408447975,2425,2425,2425,2425,0
|
|
20230725,160600,2408447975,2425,2425,2425,2425,0
|
|
20230725,160500,2408447975,2425,2425,2425,2425,0
|
|
20230725,160400,2408447975,2425,2425,2425,2425,0
|
|
20230725,160300,2408447975,2425,2425,2425,2425,0
|
|
20230725,160200,2408447975,2425,2425,2425,2425,0
|
|
20230725,160100,2408447975,2425,2425,2425,2425,0
|
|
20230725,160000,2408447975,2425,2425,2425,2425,0
|
|
20230725,155900,2408447975,2425,2425,2425,2425,0
|
|
20230725,155800,2408447975,2425,2425,2425,2425,0
|
|
20230725,155700,2408447975,2425,2425,2425,2425,0
|
|
20230725,155600,2408447975,2425,2425,2425,2425,0
|
|
20230725,155500,2408447975,2425,2425,2425,2425,0
|
|
20230725,155400,2408447975,2425,2425,2425,2425,0
|
|
20230725,155300,2408447975,2425,2425,2425,2425,0
|
|
20230725,155200,2408447975,2425,2425,2425,2425,0
|
|
20230725,155100,2408447975,2425,2425,2425,2425,0
|
|
20230725,155000,2408447975,2425,2425,2425,2425,0
|
|
20230725,154900,2408447975,2425,2425,2425,2425,0
|
|
20230725,154800,2408447975,2425,2425,2425,2425,0
|
|
20230725,154700,2408447975,2425,2425,2425,2425,0
|
|
20230725,154600,2408447975,2425,2425,2425,2425,0
|
|
20230725,154500,2408447975,2425,2425,2425,2425,0
|
|
20230725,154400,2408447975,2425,2425,2425,2425,0
|
|
20230725,154300,2408447975,2425,2425,2425,2425,0
|
|
20230725,154200,2408447975,2425,2425,2425,2425,0
|
|
20230725,154100,2408447975,2425,2425,2425,2425,0
|
|
20230725,154000,2408447975,2425,2425,2425,2425,0
|
|
20230725,153900,2408447975,2425,2425,2425,2425,0
|
|
20230725,153800,2408447975,2425,2425,2425,2425,18642
|
|
20230725,153700,2408447975,2425,2425,2425,2425,0
|
|
20230725,153600,2408447975,2425,2425,2425,2425,0
|
|
20230725,153500,2408447975,2425,2425,2425,2425,0
|
|
20230725,153400,2408447975,2425,2425,2425,2425,0
|
|
20230725,153300,2408447975,2425,2425,2425,2425,0
|
|
20230725,153200,2408447975,2425,2425,2425,2425,0
|
|
20230725,153100,2408447975,2425,2425,2425,2425,0
|
|
20230725,153000,2408447975,2425,2425,2425,2425,18642
|
|
20230725,152900,2363241125,2425,2425,2425,2425,0
|
|
20230725,152800,2363241125,2425,2425,2425,2425,0
|
|
20230725,152700,2363241125,2425,2425,2425,2425,0
|
|
20230725,152600,2363241125,2425,2425,2425,2425,0
|
|
20230725,152500,2363241125,2425,2425,2425,2425,0
|
|
20230725,152400,2363241125,2425,2425,2425,2425,0
|
|
20230725,152300,2363241125,2425,2425,2425,2425,0
|
|
20230725,152200,2363241125,2425,2425,2425,2425,0
|
|
20230725,152100,2363241125,2425,2425,2425,2425,0
|
|
20230725,152000,2363241125,2425,2425,2425,2425,0
|
|
20230725,151900,2363241125,2425,2425,2425,2415,1835
|
|
20230725,151800,2358798150,2420,2420,2425,2420,464
|
|
20230725,151700,2357674935,2420,2425,2425,2420,912
|
|
20230725,151600,2355467480,2420,2420,2425,2415,1542
|
|
20230725,151500,2351735830,2420,2420,2420,2420,87
|
|
20230725,151400,2351525290,2420,2420,2420,2415,224
|
|
20230725,151300,2350983215,2415,2420,2420,2415,2603
|
|
20230725,151200,2344693955,2420,2420,2420,2415,2312
|
|
20230725,151100,2339108915,2420,2420,2420,2420,174
|
|
20230725,151000,2338687835,2420,2420,2420,2420,443
|
|
20230725,150900,2337615775,2420,2420,2420,2415,531
|
|
20230725,150800,2336333255,2420,2415,2420,2415,3217
|
|
20230725,150700,2328560995,2420,2415,2420,2415,748
|
|
20230725,150600,2326751535,2415,2415,2425,2415,596
|
|
20230725,150500,2325308470,2420,2415,2420,2415,6265
|
|
20230725,150400,2310158485,2415,2415,2420,2415,1392
|
|
20230725,150300,2306796800,2415,2415,2415,2415,200
|
|
20230725,150200,2306313800,2415,2410,2415,2405,656
|
|
20230725,150100,2304736055,2410,2410,2410,2410,1409
|
|
20230725,150000,2301340365,2415,2410,2415,2405,1968
|
|
20230725,145900,2296605685,2410,2410,2410,2405,2086
|
|
20230725,145800,2291578430,2410,2410,2410,2410,139
|
|
20230725,145700,2291243440,2405,2410,2410,2405,1235
|
|
20230725,145600,2288273260,2405,2405,2410,2405,4219
|
|
20230725,145500,2278126560,2405,2410,2410,2405,16344
|
|
20230725,145400,2238818550,2410,2415,2420,2405,13640
|
|
20230725,145300,2205946610,2420,2415,2420,2415,219
|
|
20230725,145200,2205417720,2420,2415,2420,2415,1048
|
|
20230725,145100,2202886785,2410,2415,2415,2410,7056
|
|
20230725,145000,2185881285,2415,2415,2420,2415,1437
|
|
20230725,144900,2182410925,2420,2415,2420,2415,161
|
|
20230725,144800,2182022105,2415,2415,2420,2415,741
|
|
20230725,144700,2180232585,2410,2415,2420,2410,2062
|
|
20230725,144600,2175252955,2415,2420,2420,2415,412
|
|
20230725,144500,2174257915,2420,2415,2420,2415,584
|
|
20230725,144400,2172847550,2420,2415,2420,2415,870
|
|
20230725,144300,2170746470,2420,2415,2420,2415,298
|
|
20230725,144200,2170026780,2410,2410,2410,2410,0
|
|
20230725,144100,2170026780,2410,2410,2415,2410,1704
|
|
20230725,144000,2165919105,2420,2420,2420,2420,1
|
|
20230725,143900,2165916685,2420,2410,2420,2410,317
|
|
20230725,143800,2165152495,2420,2415,2420,2415,980
|
|
20230725,143700,2162783340,2415,2415,2420,2415,529
|
|
20230725,143600,2161504295,2415,2420,2420,2415,35
|
|
20230725,143500,2161419740,2415,2415,2415,2410,866
|
|
20230725,143400,2159331860,2410,2415,2420,2410,235
|
|
20230725,143300,2158765405,2420,2415,2420,2415,547
|
|
20230725,143200,2157444365,2415,2415,2415,2415,4
|
|
20230725,143100,2157434705,2410,2410,2410,2410,1205
|
|
20230725,143000,2154530655,2410,2410,2415,2410,642
|
|
20230725,142900,2152982390,2410,2410,2415,2410,972
|
|
20230725,142800,2150638600,2410,2410,2415,2410,1547
|
|
20230725,142700,2146909890,2410,2410,2415,2410,1034
|
|
20230725,142600,2144417690,2410,2410,2410,2410,2728
|
|
20230725,142500,2137843210,2410,2410,2415,2410,1415
|
|
20230725,142400,2134433050,2410,2415,2415,2410,872
|
|
20230725,142300,2132330235,2415,2415,2415,2415,2118
|
|
20230725,142200,2127215265,2415,2415,2415,2410,2124
|
|
20230725,142100,2122092350,2415,2415,2415,2415,704
|
|
20230725,142000,2120392190,2415,2415,2415,2415,1551
|
|
20230725,141900,2116646525,2415,2415,2415,2410,4490
|
|
20230725,141800,2105807270,2410,2415,2415,2410,1978
|
|
20230725,141700,2101037230,2410,2415,2415,2410,2137
|
|
20230725,141600,2095881955,2415,2415,2415,2410,910
|
|
20230725,141500,2093688195,2415,2420,2420,2410,12050
|
|
20230725,141400,2064590975,2420,2420,2420,2415,1255
|
|
20230725,141300,2061559380,2420,2420,2420,2420,664
|
|
20230725,141200,2059952500,2420,2420,2420,2420,1819
|
|
20230725,141100,2055550520,2420,2420,2420,2420,795
|
|
20230725,141000,2053626620,2420,2425,2425,2420,2184
|
|
20230725,140900,2048336305,2420,2420,2425,2420,2514
|
|
20230725,140800,2042247265,2420,2420,2425,2420,936
|
|
20230725,140700,2039981895,2420,2420,2420,2420,791
|
|
20230725,140600,2038067675,2420,2420,2420,2420,1940
|
|
20230725,140500,2033372875,2420,2425,2425,2420,3829
|
|
20230725,140400,2024100690,2420,2425,2425,2420,5482
|
|
20230725,140300,2010834215,2420,2420,2425,2420,2739
|
|
20230725,140200,2004205805,2425,2420,2425,2420,1167
|
|
20230725,140100,2001378515,2420,2420,2425,2420,2075
|
|
20230725,140000,1996356515,2420,2420,2420,2420,3091
|
|
20230725,135900,1988876295,2425,2420,2425,2420,865
|
|
20230725,135800,1986782720,2420,2420,2425,2420,1873
|
|
20230725,135700,1982250005,2425,2425,2425,2420,4078
|
|
20230725,135600,1972361805,2425,2425,2430,2420,2156
|
|
20230725,135500,1967135960,2425,2425,2425,2420,633
|
|
20230725,135400,1965602640,2425,2420,2425,2420,848
|
|
20230725,135300,1963548345,2420,2425,2425,2420,1964
|
|
20230725,135200,1958794255,2425,2425,2425,2425,434
|
|
20230725,135100,1957741805,2420,2425,2425,2420,1152
|
|
20230725,135000,1954952975,2420,2425,2425,2420,1596
|
|
20230725,134900,1951088870,2425,2425,2425,2425,1077
|
|
20230725,134800,1948477145,2425,2425,2425,2420,840
|
|
20230725,134700,1946442830,2420,2425,2425,2420,1530
|
|
20230725,134600,1942734695,2425,2425,2425,2425,1235
|
|
20230725,134500,1939739820,2425,2420,2425,2420,2304
|
|
20230725,134400,1934158870,2425,2425,2425,2420,4643
|
|
20230725,134300,1922901705,2425,2425,2425,2425,4512
|
|
20230725,134200,1911960105,2425,2430,2430,2425,1811
|
|
20230725,134100,1907568375,2425,2430,2430,2425,1644
|
|
20230725,134000,1903581150,2425,2425,2430,2425,5326
|
|
20230725,133900,1890664525,2430,2425,2430,2425,853
|
|
20230725,133800,1888595725,2430,2430,2430,2425,1809
|
|
20230725,133700,1884205525,2430,2430,2435,2425,3484
|
|
20230725,133600,1875742875,2430,2430,2430,2430,1049
|
|
20230725,133500,1873193805,2430,2435,2435,2430,807
|
|
20230725,133400,1871232790,2425,2430,2440,2425,2324
|
|
20230725,133300,1865589125,2430,2435,2435,2430,3153
|
|
20230725,133200,1857927085,2435,2430,2435,2430,3977
|
|
20230725,133100,1848262910,2430,2430,2435,2430,3312
|
|
20230725,133000,1840204750,2430,2430,2435,2430,835
|
|
20230725,132900,1838175665,2430,2430,2430,2430,1127
|
|
20230725,132800,1835437055,2430,2430,2430,2430,1900
|
|
20230725,132700,1830820055,2435,2430,2435,2430,2133
|
|
20230725,132600,1825630265,2430,2430,2430,2430,856
|
|
20230725,132500,1823550185,2430,2430,2435,2430,1580
|
|
20230725,132400,1819710490,2430,2430,2435,2430,1127
|
|
20230725,132300,1816969730,2430,2435,2440,2430,18404
|
|
20230725,132200,1772221800,2435,2435,2435,2435,623
|
|
20230725,132100,1770704795,2435,2435,2435,2435,1431
|
|
20230725,132000,1767220310,2435,2435,2440,2435,6207
|
|
20230725,131900,1752080575,2435,2435,2435,2435,1108
|
|
20230725,131800,1749382595,2435,2435,2440,2435,1948
|
|
20230725,131700,1744637020,2440,2435,2440,2435,766
|
|
20230725,131600,1742771800,2435,2435,2435,2435,1344
|
|
20230725,131500,1739499160,2440,2435,2440,2435,2309
|
|
20230725,131400,1733871745,2435,2435,2435,2435,1078
|
|
20230725,131300,1731246815,2435,2435,2435,2435,1164
|
|
20230725,131200,1728412475,2435,2435,2440,2435,7459
|
|
20230725,131100,1710219810,2435,2435,2440,2435,1244
|
|
20230725,131000,1707190640,2435,2440,2440,2435,757
|
|
20230725,130900,1705347325,2440,2435,2440,2435,1638
|
|
20230725,130800,1701358590,2435,2440,2440,2435,5993
|
|
20230725,130700,1686739530,2435,2435,2435,2435,2138
|
|
20230725,130600,1681533500,2440,2440,2440,2435,2097
|
|
20230725,130500,1676420025,2440,2440,2440,2435,1643
|
|
20230725,130400,1672411670,2440,2440,2440,2440,10
|
|
20230725,130300,1672387270,2440,2440,2440,2440,4984
|
|
20230725,130200,1660226310,2440,2445,2445,2440,3333
|
|
20230725,130100,1652093540,2445,2445,2445,2445,19
|
|
20230725,130000,1652047085,2450,2440,2450,2440,713
|
|
20230725,125900,1650307275,2440,2445,2450,2440,1422
|
|
20230725,125800,1646831940,2445,2445,2445,2445,196
|
|
20230725,125700,1646352720,2440,2440,2440,2440,294
|
|
20230725,125600,1645635360,2440,2440,2440,2440,639
|
|
20230725,125500,1644076200,2445,2445,2445,2440,304
|
|
20230725,125400,1643334380,2440,2440,2445,2440,362
|
|
20230725,125300,1642451095,2440,2445,2445,2440,3661
|
|
20230725,125200,1633510745,2445,2445,2445,2445,0
|
|
20230725,125100,1633510745,2445,2445,2445,2440,1693
|
|
20230725,125000,1629376325,2445,2445,2445,2445,3394
|
|
20230725,124900,1621077995,2445,2450,2450,2445,1393
|
|
20230725,124800,1617667570,2450,2450,2450,2450,1
|
|
20230725,124700,1617665120,2445,2445,2445,2445,516
|
|
20230725,124600,1616403500,2445,2445,2445,2445,485
|
|
20230725,124500,1615217675,2445,2445,2445,2445,267
|
|
20230725,124400,1614564860,2445,2445,2445,2445,218
|
|
20230725,124300,1614031850,2450,2445,2450,2445,585
|
|
20230725,124200,1612601025,2445,2445,2445,2445,510
|
|
20230725,124100,1611354075,2450,2445,2450,2445,1656
|
|
20230725,124000,1607304655,2445,2445,2445,2445,485
|
|
20230725,123900,1606118830,2450,2450,2450,2450,55
|
|
20230725,123800,1605984080,2445,2445,2445,2445,530
|
|
20230725,123700,1604688230,2450,2440,2450,2440,3924
|
|
20230725,123600,1595086475,2445,2445,2445,2445,34
|
|
20230725,123500,1595003345,2445,2445,2445,2440,271
|
|
20230725,123400,1594341845,2445,2440,2445,2440,833
|
|
20230725,123300,1592309320,2440,2445,2445,2440,115
|
|
20230725,123200,1592028220,2440,2440,2445,2440,424
|
|
20230725,123100,1590992805,2445,2445,2445,2440,550
|
|
20230725,123000,1589650375,2440,2440,2440,2440,315
|
|
20230725,122900,1588881775,2450,2435,2450,2435,305
|
|
20230725,122800,1588139025,2435,2440,2440,2435,569
|
|
20230725,122700,1586752415,2440,2445,2445,2440,5818
|
|
20230725,122600,1572555590,2445,2445,2445,2440,333
|
|
20230725,122500,1571742200,2445,2450,2450,2445,263
|
|
20230725,122400,1571098945,2450,2450,2450,2450,18099
|
|
20230725,122300,1526756395,2450,2445,2450,2445,12777
|
|
20230725,122200,1495462265,2445,2435,2445,2435,8000
|
|
20230725,122100,1475960500,2435,2435,2435,2435,484
|
|
20230725,122000,1474781960,2440,2440,2440,2440,11
|
|
20230725,121900,1474755120,2435,2435,2435,2435,218
|
|
20230725,121800,1474224290,2435,2435,2435,2435,486
|
|
20230725,121700,1473040880,2435,2440,2440,2435,564
|
|
20230725,121600,1471666090,2440,2445,2445,2440,6533
|
|
20230725,121500,1455725005,2445,2440,2445,2440,577
|
|
20230725,121400,1454316665,2440,2440,2440,2440,0
|
|
20230725,121300,1454316665,2440,2445,2445,2440,509
|
|
20230725,121200,1453073045,2445,2445,2445,2445,184
|
|
20230725,121100,1452623165,2445,2445,2445,2445,485
|
|
20230725,121000,1451437340,2445,2445,2445,2445,70
|
|
20230725,120900,1451266190,2445,2445,2445,2445,527
|
|
20230725,120800,1449977675,2445,2445,2450,2445,491
|
|
20230725,120700,1448777175,2450,2450,2450,2450,184
|
|
20230725,120600,1448326375,2445,2445,2445,2440,1524
|
|
20230725,120500,1444601290,2445,2445,2445,2440,1028
|
|
20230725,120400,1442091970,2440,2440,2440,2440,0
|
|
20230725,120300,1442091970,2440,2440,2440,2435,703
|
|
20230725,120200,1440378075,2435,2435,2435,2435,8000
|
|
20230725,120100,1420898075,2435,2435,2435,2435,304
|
|
20230725,120000,1420157835,2440,2440,2440,2435,249
|
|
20230725,115900,1419551365,2440,2440,2440,2435,467
|
|
20230725,115800,1418414060,2440,2440,2440,2430,16459
|
|
20230725,115700,1378330385,2440,2440,2445,2440,11709
|
|
20230725,115600,1349760415,2445,2440,2445,2440,486
|
|
20230725,115500,1348574570,2445,2445,2445,2440,4062
|
|
20230725,115400,1338663130,2445,2445,2445,2440,314
|
|
20230725,115300,1337896840,2445,2445,2445,2445,1387
|
|
20230725,115200,1334505625,2445,2450,2450,2445,1488
|
|
20230725,115100,1330863960,2450,2445,2450,2445,671
|
|
20230725,115000,1329222100,2450,2450,2450,2450,120
|
|
20230725,114900,1328928100,2450,2450,2450,2445,2268
|
|
20230725,114800,1323380330,2445,2450,2450,2445,370
|
|
20230725,114700,1322475650,2450,2445,2450,2445,774
|
|
20230725,114600,1320583205,2445,2450,2450,2445,11372
|
|
20230725,114500,1292749000,2450,2450,2450,2445,1137
|
|
20230725,114400,1289968925,2445,2450,2450,2445,573
|
|
20230725,114300,1288567685,2450,2450,2450,2445,2487
|
|
20230725,114200,1282476955,2445,2445,2450,2445,800
|
|
20230725,114100,1280520950,2445,2445,2445,2440,2909
|
|
20230725,114000,1273409535,2445,2445,2450,2440,2561
|
|
20230725,113900,1267150305,2445,2440,2445,2440,3348
|
|
20230725,113800,1258964645,2445,2445,2445,2440,403
|
|
20230725,113700,1257980405,2445,2440,2445,2440,591
|
|
20230725,113600,1256537835,2445,2445,2445,2440,2765
|
|
20230725,113500,1249778945,2440,2440,2445,2435,1713
|
|
20230725,113400,1245600290,2440,2440,2440,2435,1534
|
|
20230725,113300,1241857335,2435,2440,2440,2435,2183
|
|
20230725,113200,1236532320,2440,2440,2445,2440,7093
|
|
20230725,113100,1219225385,2445,2445,2445,2445,1521
|
|
20230725,113000,1215506540,2445,2440,2445,2440,2844
|
|
20230725,112900,1208567150,2440,2440,2450,2440,2629
|
|
20230725,112800,1202146340,2445,2445,2450,2445,3398
|
|
20230725,112700,1193838225,2450,2450,2450,2445,701
|
|
20230725,112600,1192123750,2445,2445,2445,2445,13016
|
|
20230725,112500,1160299630,2445,2455,2455,2445,3663
|
|
20230725,112400,1151329865,2455,2455,2455,2450,543
|
|
20230725,112300,1149999230,2455,2455,2455,2450,805
|
|
20230725,112200,1148026905,2450,2455,2455,2450,11241
|
|
20230725,112100,1120440430,2455,2455,2455,2450,1377
|
|
20230725,112000,1117061775,2455,2450,2455,2450,5840
|
|
20230725,111900,1102753680,2450,2455,2455,2445,35788
|
|
20230725,111800,1015071115,2460,2455,2460,2455,15587
|
|
20230725,111700,976805020,2460,2460,2460,2455,7200
|
|
20230725,111600,959127975,2460,2460,2460,2455,712
|
|
20230725,111500,957377695,2455,2460,2460,2455,1907
|
|
20230725,111400,952690630,2455,2465,2465,2455,7358
|
|
20230725,111300,934592365,2460,2460,2460,2455,3800
|
|
20230725,111200,925245455,2460,2460,2460,2460,415
|
|
20230725,111100,924224555,2460,2470,2470,2455,15392
|
|
20230725,111000,886363910,2470,2460,2470,2460,454
|
|
20230725,110900,885245885,2465,2465,2465,2460,3288
|
|
20230725,110800,877142965,2465,2470,2470,2465,2997
|
|
20230725,110700,869755345,2470,2465,2470,2460,495
|
|
20230725,110600,868536385,2465,2465,2465,2465,192
|
|
20230725,110500,868063105,2465,2465,2470,2460,1441
|
|
20230725,110400,864512650,2460,2465,2465,2460,2355
|
|
20230725,110300,858717725,2460,2460,2465,2460,860
|
|
20230725,110200,856600620,2465,2460,2465,2460,1140
|
|
20230725,110100,853796055,2465,2465,2465,2465,110
|
|
20230725,110000,853524905,2465,2465,2465,2460,220
|
|
20230725,105900,852983695,2465,2460,2465,2460,1186
|
|
20230725,105800,850063630,2460,2465,2465,2460,988
|
|
20230725,105700,847633115,2465,2470,2470,2465,1614
|
|
20230725,105600,843653585,2470,2465,2470,2465,908
|
|
20230725,105500,841415345,2460,2465,2465,2460,591
|
|
20230725,105400,839961460,2470,2470,2470,2460,4123
|
|
20230725,105300,829804710,2470,2470,2470,2470,629
|
|
20230725,105200,828251080,2470,2470,2470,2465,1861
|
|
20230725,105100,823661985,2470,2465,2470,2465,1475
|
|
20230725,105000,820019825,2470,2465,2470,2465,277
|
|
20230725,104900,819336985,2470,2470,2470,2465,2186
|
|
20230725,104800,813939990,2470,2470,2470,2465,1996
|
|
20230725,104700,809010965,2470,2470,2470,2470,473
|
|
20230725,104600,807842655,2470,2470,2475,2465,2466
|
|
20230725,104500,801755435,2470,2470,2470,2470,171
|
|
20230725,104400,801333065,2470,2470,2470,2465,1970
|
|
20230725,104300,796468255,2465,2470,2470,2465,543
|
|
20230725,104200,795129670,2470,2465,2470,2465,518
|
|
20230725,104100,793852790,2465,2470,2470,2465,219
|
|
20230725,104000,793312950,2465,2465,2465,2465,753
|
|
20230725,103900,791456805,2465,2465,2465,2460,5128
|
|
20230725,103800,778839445,2470,2470,2470,2465,2909
|
|
20230725,103700,771661890,2465,2470,2470,2465,51
|
|
20230725,103600,771536170,2470,2465,2470,2465,2044
|
|
20230725,103500,766497655,2465,2465,2470,2465,2284
|
|
20230725,103400,760865590,2465,2465,2475,2465,11058
|
|
20230725,103300,733601455,2470,2470,2470,2465,934
|
|
20230725,103200,731295975,2475,2470,2475,2465,803
|
|
20230725,103100,729313650,2470,2470,2470,2470,17919
|
|
20230725,103000,685053720,2470,2475,2475,2470,1142
|
|
20230725,102900,682232870,2470,2475,2475,2470,497
|
|
20230725,102800,681005250,2475,2475,2475,2470,312
|
|
20230725,102700,680234535,2470,2475,2475,2470,491
|
|
20230725,102600,679020565,2475,2475,2475,2470,702
|
|
20230725,102500,677286460,2475,2475,2475,2470,609
|
|
20230725,102400,675781520,2475,2475,2475,2470,612
|
|
20230725,102300,674269250,2475,2475,2475,2475,21
|
|
20230725,102200,674217275,2470,2475,2475,2470,3345
|
|
20230725,102100,665939490,2470,2470,2475,2470,13811
|
|
20230725,102000,631812765,2475,2480,2480,2475,7926
|
|
20230725,101900,612187915,2480,2480,2480,2475,233
|
|
20230725,101800,611611165,2480,2475,2480,2475,3538
|
|
20230725,101700,602851385,2475,2475,2475,2470,1689
|
|
20230725,101600,598672855,2475,2475,2475,2470,355
|
|
20230725,101500,597795325,2475,2475,2475,2470,446
|
|
20230725,101400,596691660,2475,2475,2475,2470,7825
|
|
20230725,101300,577327210,2475,2475,2480,2470,11615
|
|
20230725,101200,548577930,2480,2475,2480,2475,428
|
|
20230725,101100,547518335,2480,2480,2480,2480,217
|
|
20230725,101000,546980175,2480,2485,2485,2480,1468
|
|
20230725,100900,543339500,2480,2475,2485,2475,457
|
|
20230725,100800,542207265,2480,2485,2485,2475,14313
|
|
20230725,100700,506712570,2485,2480,2485,2480,274
|
|
20230725,100600,506033000,2485,2485,2485,2485,246
|
|
20230725,100500,505421690,2485,2485,2485,2480,1611
|
|
20230725,100400,501425780,2480,2480,2485,2480,498
|
|
20230725,100300,500190735,2480,2485,2485,2480,1064
|
|
20230725,100200,497551695,2480,2480,2485,2480,988
|
|
20230725,100100,495098950,2485,2485,2485,2485,10
|
|
20230725,100000,495074100,2485,2485,2485,2480,1056
|
|
20230725,095900,492452615,2485,2485,2485,2485,133
|
|
20230725,095800,492122110,2485,2485,2485,2480,599
|
|
20230725,095700,490636020,2485,2485,2485,2480,9105
|
|
20230725,095600,468053900,2485,2490,2490,2480,2026
|
|
20230725,095500,463028440,2485,2490,2490,2485,3045
|
|
20230725,095400,455461605,2490,2485,2490,2485,422
|
|
20230725,095300,454412920,2490,2485,2490,2485,509
|
|
20230725,095200,453147045,2490,2490,2490,2485,818
|
|
20230725,095100,451114295,2490,2490,2490,2485,226
|
|
20230725,095000,450552645,2485,2485,2485,2485,1232
|
|
20230725,094900,447491125,2485,2490,2490,2480,589
|
|
20230725,094800,446028640,2485,2490,2490,2485,828
|
|
20230725,094700,443971055,2490,2490,2490,2490,18
|
|
20230725,094600,443926235,2490,2490,2490,2490,1
|
|
20230725,094500,443923745,2495,2485,2495,2480,8257
|
|
20230725,094400,423423825,2480,2485,2485,2480,2587
|
|
20230725,094300,417008060,2480,2485,2485,2480,4641
|
|
20230725,094200,405496200,2485,2485,2485,2485,170
|
|
20230725,094100,405073750,2485,2490,2490,2485,1212
|
|
20230725,094000,402055900,2490,2480,2490,2480,13862
|
|
20230725,093900,367678120,2480,2480,2480,2480,52
|
|
20230725,093800,367549160,2480,2485,2485,2480,4882
|
|
20230725,093700,355435980,2485,2485,2485,2480,3420
|
|
20230725,093600,346942280,2485,2485,2485,2485,355
|
|
20230725,093500,346060105,2485,2485,2485,2480,3009
|
|
20230725,093400,338582770,2485,2480,2485,2475,694
|
|
20230725,093300,336861650,2480,2490,2490,2480,279
|
|
20230725,093200,336169695,2490,2485,2490,2485,1112
|
|
20230725,093100,333404045,2485,2475,2485,2470,18388
|
|
20230725,093000,287977505,2475,2470,2475,2470,330
|
|
20230725,092900,287162330,2470,2470,2470,2470,11859
|
|
20230725,092800,257870600,2475,2475,2475,2470,625
|
|
20230725,092700,256324725,2475,2475,2480,2470,7052
|
|
20230725,092600,238899230,2475,2470,2485,2470,3353
|
|
20230725,092500,230605185,2470,2475,2475,2470,278
|
|
20230725,092400,229917405,2470,2485,2485,2470,10580
|
|
20230725,092300,203774535,2480,2490,2490,2480,2463
|
|
20230725,092200,197651860,2490,2490,2490,2490,5
|
|
20230725,092100,197639410,2490,2490,2490,2490,1
|
|
20230725,092000,197636920,2485,2485,2485,2480,1578
|
|
20230725,091900,193716440,2485,2480,2485,2480,373
|
|
20230725,091800,192791370,2485,2475,2485,2475,772
|
|
20230725,091700,190876810,2475,2475,2475,2475,579
|
|
20230725,091600,189443785,2475,2475,2475,2470,2432
|
|
20230725,091500,183436730,2470,2470,2470,2465,1103
|
|
20230725,091400,180715820,2465,2475,2475,2465,3469
|
|
20230725,091300,172161075,2470,2470,2475,2470,2275
|
|
20230725,091200,166541820,2485,2475,2485,2470,3464
|
|
20230725,091100,157982395,2475,2475,2480,2470,7672
|
|
20230725,091000,139004495,2475,2480,2480,2470,2875
|
|
20230725,090900,131898040,2475,2480,2480,2470,7608
|
|
20230725,090800,113082200,2480,2485,2485,2480,711
|
|
20230725,090700,111318850,2485,2480,2485,2480,2501
|
|
20230725,090600,105116285,2480,2480,2480,2475,5457
|
|
20230725,090500,91590650,2480,2500,2500,2480,6758
|
|
20230725,090400,74804230,2485,2505,2505,2485,9108
|
|
20230725,090300,52105725,2495,2500,2505,2495,1916
|
|
20230725,090200,47320605,2510,2515,2515,2495,8651
|
|
20230725,090100,25671085,2520,2515,2520,2515,1759
|
|
20230725,090000,21243405,2515,2515,2515,2510,8447
|