595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185200,3998465755,2515,2515,2515,2515,14746
|
|
20230725,185100,3998465755,2515,2515,2515,2515,0
|
|
20230725,185000,3998465755,2515,2515,2515,2515,0
|
|
20230725,184900,3998465755,2515,2515,2515,2515,0
|
|
20230725,184800,3998465755,2515,2515,2515,2515,0
|
|
20230725,184700,3998465755,2515,2515,2515,2515,0
|
|
20230725,184600,3998465755,2515,2515,2515,2515,0
|
|
20230725,184500,3998465755,2515,2515,2515,2515,0
|
|
20230725,184400,3998465755,2515,2515,2515,2515,0
|
|
20230725,184300,3998465755,2515,2515,2515,2515,0
|
|
20230725,184200,3998465755,2515,2515,2515,2515,0
|
|
20230725,184100,3998465755,2515,2515,2515,2515,0
|
|
20230725,184000,3998465755,2515,2515,2515,2515,0
|
|
20230725,183900,3998465755,2515,2515,2515,2515,0
|
|
20230725,183800,3998465755,2515,2515,2515,2515,0
|
|
20230725,183700,3998465755,2515,2515,2515,2515,0
|
|
20230725,183600,3998465755,2515,2515,2515,2515,0
|
|
20230725,183500,3998465755,2515,2515,2515,2515,0
|
|
20230725,183400,3998465755,2515,2515,2515,2515,0
|
|
20230725,183300,3998465755,2515,2515,2515,2515,0
|
|
20230725,183200,3998465755,2515,2515,2515,2515,0
|
|
20230725,183100,3998465755,2515,2515,2515,2515,0
|
|
20230725,183000,3998465755,2515,2515,2515,2515,0
|
|
20230725,182900,3998465755,2515,2515,2515,2515,0
|
|
20230725,182800,3998465755,2515,2515,2515,2515,0
|
|
20230725,182700,3998465755,2515,2515,2515,2515,0
|
|
20230725,182600,3998465755,2515,2515,2515,2515,0
|
|
20230725,182500,3998465755,2515,2515,2515,2515,0
|
|
20230725,182400,3998465755,2515,2515,2515,2515,0
|
|
20230725,182300,3998465755,2515,2515,2515,2515,0
|
|
20230725,182200,3998465755,2515,2515,2515,2515,14746
|
|
20230725,182100,3998465755,2515,2515,2515,2515,0
|
|
20230725,182000,3998465755,2515,2515,2515,2515,0
|
|
20230725,181900,3998465755,2515,2515,2515,2515,0
|
|
20230725,181800,3998465755,2515,2515,2515,2515,0
|
|
20230725,181700,3998465755,2515,2515,2515,2515,0
|
|
20230725,181600,3998465755,2515,2515,2515,2515,0
|
|
20230725,181500,3998465755,2515,2515,2515,2515,0
|
|
20230725,181400,3998465755,2515,2515,2515,2515,0
|
|
20230725,181300,3998465755,2515,2515,2515,2515,0
|
|
20230725,181200,3998465755,2515,2515,2515,2515,0
|
|
20230725,181100,3998465755,2515,2515,2515,2515,0
|
|
20230725,181000,3998465755,2515,2515,2515,2515,0
|
|
20230725,180900,3998465755,2515,2515,2515,2515,0
|
|
20230725,180800,3998465755,2515,2515,2515,2515,0
|
|
20230725,180700,3998465755,2515,2515,2515,2515,0
|
|
20230725,180600,3998465755,2515,2515,2515,2515,0
|
|
20230725,180500,3998465755,2515,2515,2515,2515,0
|
|
20230725,180400,3998465755,2515,2515,2515,2515,0
|
|
20230725,180300,3998465755,2515,2515,2515,2515,0
|
|
20230725,180200,3998465755,2515,2515,2515,2515,0
|
|
20230725,180100,3998465755,2515,2515,2515,2515,0
|
|
20230725,180000,3998465755,2515,2515,2515,2515,0
|
|
20230725,175900,3998465755,2515,2515,2515,2515,0
|
|
20230725,175800,3998465755,2515,2515,2515,2515,0
|
|
20230725,175700,3998465755,2515,2515,2515,2515,0
|
|
20230725,175600,3998465755,2515,2515,2515,2515,0
|
|
20230725,175500,3998465755,2515,2515,2515,2515,0
|
|
20230725,175400,3998465755,2515,2515,2515,2515,0
|
|
20230725,175300,3998465755,2515,2515,2515,2515,0
|
|
20230725,175200,3998465755,2515,2515,2515,2515,14746
|
|
20230725,175100,3998465755,2515,2515,2515,2515,0
|
|
20230725,175000,3998465755,2515,2515,2515,2515,0
|
|
20230725,174900,3998465755,2515,2515,2515,2515,0
|
|
20230725,174800,3998465755,2515,2515,2515,2515,0
|
|
20230725,174700,3998465755,2515,2515,2515,2515,0
|
|
20230725,174600,3998465755,2515,2515,2515,2515,0
|
|
20230725,174500,3998465755,2515,2515,2515,2515,0
|
|
20230725,174400,3998465755,2515,2515,2515,2515,0
|
|
20230725,174300,3998465755,2515,2515,2515,2515,0
|
|
20230725,174200,3998465755,2515,2515,2515,2515,0
|
|
20230725,174100,3998465755,2515,2515,2515,2515,0
|
|
20230725,174000,3998465755,2515,2515,2515,2515,0
|
|
20230725,173900,3998465755,2515,2515,2515,2515,0
|
|
20230725,173800,3998465755,2515,2515,2515,2515,0
|
|
20230725,173700,3998465755,2515,2515,2515,2515,0
|
|
20230725,173600,3998465755,2515,2515,2515,2515,0
|
|
20230725,173500,3998465755,2515,2515,2515,2515,0
|
|
20230725,173400,3998465755,2515,2515,2515,2515,0
|
|
20230725,173300,3998465755,2515,2515,2515,2515,0
|
|
20230725,173200,3998465755,2515,2515,2515,2515,0
|
|
20230725,173100,3998465755,2515,2515,2515,2515,0
|
|
20230725,173000,3998465755,2515,2515,2515,2515,0
|
|
20230725,172900,3998465755,2515,2515,2515,2515,0
|
|
20230725,172800,3998465755,2515,2515,2515,2515,0
|
|
20230725,172700,3998465755,2515,2515,2515,2515,0
|
|
20230725,172600,3998465755,2515,2515,2515,2515,0
|
|
20230725,172500,3998465755,2515,2515,2515,2515,0
|
|
20230725,172400,3998465755,2515,2515,2515,2515,0
|
|
20230725,172300,3998465755,2515,2515,2515,2515,0
|
|
20230725,172200,3998465755,2515,2515,2515,2515,14746
|
|
20230725,172100,3998465755,2515,2515,2515,2515,0
|
|
20230725,172000,3998465755,2515,2515,2515,2515,0
|
|
20230725,171900,3998465755,2515,2515,2515,2515,0
|
|
20230725,171800,3998465755,2515,2515,2515,2515,0
|
|
20230725,171700,3998465755,2515,2515,2515,2515,0
|
|
20230725,171600,3998465755,2515,2515,2515,2515,0
|
|
20230725,171500,3998465755,2515,2515,2515,2515,0
|
|
20230725,171400,3998465755,2515,2515,2515,2515,0
|
|
20230725,171300,3998465755,2515,2515,2515,2515,0
|
|
20230725,171200,3998465755,2515,2515,2515,2515,0
|
|
20230725,171100,3998465755,2515,2515,2515,2515,0
|
|
20230725,171000,3998465755,2515,2515,2515,2515,0
|
|
20230725,170900,3998465755,2515,2515,2515,2515,0
|
|
20230725,170800,3998465755,2515,2515,2515,2515,0
|
|
20230725,170700,3998465755,2515,2515,2515,2515,0
|
|
20230725,170600,3998465755,2515,2515,2515,2515,0
|
|
20230725,170500,3998465755,2515,2515,2515,2515,0
|
|
20230725,170400,3998465755,2515,2515,2515,2515,0
|
|
20230725,170300,3998465755,2515,2515,2515,2515,0
|
|
20230725,170200,3998465755,2515,2515,2515,2515,0
|
|
20230725,170100,3998465755,2515,2515,2515,2515,0
|
|
20230725,170000,3998465755,2515,2515,2515,2515,0
|
|
20230725,165900,3998465755,2515,2515,2515,2515,0
|
|
20230725,165800,3998465755,2515,2515,2515,2515,0
|
|
20230725,165700,3998465755,2515,2515,2515,2515,0
|
|
20230725,165600,3998465755,2515,2515,2515,2515,0
|
|
20230725,165500,3998465755,2515,2515,2515,2515,0
|
|
20230725,165400,3998465755,2515,2515,2515,2515,0
|
|
20230725,165300,3998465755,2515,2515,2515,2515,0
|
|
20230725,165200,3998465755,2515,2515,2515,2515,14746
|
|
20230725,165100,3998465755,2515,2515,2515,2515,0
|
|
20230725,165000,3998465755,2515,2515,2515,2515,0
|
|
20230725,164900,3998465755,2515,2515,2515,2515,0
|
|
20230725,164800,3998465755,2515,2515,2515,2515,0
|
|
20230725,164700,3998465755,2515,2515,2515,2515,0
|
|
20230725,164600,3998465755,2515,2515,2515,2515,0
|
|
20230725,164500,3998465755,2515,2515,2515,2515,0
|
|
20230725,164400,3998465755,2515,2515,2515,2515,0
|
|
20230725,164300,3998465755,2515,2515,2515,2515,0
|
|
20230725,164200,3998465755,2515,2515,2515,2515,0
|
|
20230725,164100,3998465755,2515,2515,2515,2515,0
|
|
20230725,164000,3998465755,2515,2515,2515,2515,0
|
|
20230725,163900,3998465755,2515,2515,2515,2515,0
|
|
20230725,163800,3998465755,2515,2515,2515,2515,0
|
|
20230725,163700,3998465755,2515,2515,2515,2515,0
|
|
20230725,163600,3998465755,2515,2515,2515,2515,0
|
|
20230725,163500,3998465755,2515,2515,2515,2515,0
|
|
20230725,163400,3998465755,2515,2515,2515,2515,0
|
|
20230725,163300,3998465755,2515,2515,2515,2515,0
|
|
20230725,163200,3998465755,2515,2515,2515,2515,0
|
|
20230725,163100,3998465755,2515,2515,2515,2515,0
|
|
20230725,163000,3998465755,2515,2515,2515,2515,0
|
|
20230725,162900,3998465755,2515,2515,2515,2515,0
|
|
20230725,162800,3998465755,2515,2515,2515,2515,0
|
|
20230725,162700,3998465755,2515,2515,2515,2515,0
|
|
20230725,162600,3998465755,2515,2515,2515,2515,0
|
|
20230725,162500,3998465755,2515,2515,2515,2515,0
|
|
20230725,162400,3998465755,2515,2515,2515,2515,0
|
|
20230725,162300,3998465755,2515,2515,2515,2515,0
|
|
20230725,162200,3998465755,2515,2515,2515,2515,14746
|
|
20230725,162100,3998465755,2515,2515,2515,2515,0
|
|
20230725,162000,3998465755,2515,2515,2515,2515,0
|
|
20230725,161900,3998465755,2515,2515,2515,2515,0
|
|
20230725,161800,3998465755,2515,2515,2515,2515,0
|
|
20230725,161700,3998465755,2515,2515,2515,2515,0
|
|
20230725,161600,3998465755,2515,2515,2515,2515,0
|
|
20230725,161500,3998465755,2515,2515,2515,2515,0
|
|
20230725,161400,3998465755,2515,2515,2515,2515,0
|
|
20230725,161300,3998465755,2515,2515,2515,2515,0
|
|
20230725,161200,3998465755,2515,2515,2515,2515,0
|
|
20230725,161100,3998465755,2515,2515,2515,2515,0
|
|
20230725,161000,3998465755,2515,2515,2515,2515,0
|
|
20230725,160900,3998465755,2515,2515,2515,2515,0
|
|
20230725,160800,3998465755,2515,2515,2515,2515,0
|
|
20230725,160700,3998465755,2515,2515,2515,2515,0
|
|
20230725,160600,3998465755,2515,2515,2515,2515,0
|
|
20230725,160500,3998465755,2515,2515,2515,2515,0
|
|
20230725,160400,3998465755,2515,2515,2515,2515,0
|
|
20230725,160300,3998465755,2515,2515,2515,2515,0
|
|
20230725,160200,3998465755,2515,2515,2515,2515,0
|
|
20230725,160100,3998465755,2515,2515,2515,2515,0
|
|
20230725,160000,3998465755,2515,2515,2515,2515,0
|
|
20230725,155900,3998465755,2515,2515,2515,2515,0
|
|
20230725,155800,3998465755,2515,2515,2515,2515,0
|
|
20230725,155700,3998465755,2515,2515,2515,2515,0
|
|
20230725,155600,3998465755,2515,2515,2515,2515,0
|
|
20230725,155500,3998465755,2515,2515,2515,2515,0
|
|
20230725,155400,3998465755,2515,2515,2515,2515,0
|
|
20230725,155300,3998465755,2515,2515,2515,2515,0
|
|
20230725,155200,3998465755,2515,2515,2515,2515,14746
|
|
20230725,155100,3998465755,2515,2515,2515,2515,0
|
|
20230725,155000,3998465755,2515,2515,2515,2515,0
|
|
20230725,154900,3998465755,2515,2515,2515,2515,0
|
|
20230725,154800,3998465755,2515,2515,2515,2515,0
|
|
20230725,154700,3998465755,2515,2515,2515,2515,0
|
|
20230725,154600,3998465755,2515,2515,2515,2515,0
|
|
20230725,154500,3998465755,2515,2515,2515,2515,0
|
|
20230725,154400,3998465755,2515,2515,2515,2515,0
|
|
20230725,154300,3998465755,2515,2515,2515,2515,0
|
|
20230725,154200,3998465755,2515,2515,2515,2515,0
|
|
20230725,154100,3998465755,2515,2515,2515,2515,0
|
|
20230725,154000,3998465755,2515,2515,2515,2515,0
|
|
20230725,153900,3998465755,2515,2515,2515,2515,0
|
|
20230725,153800,3998465755,2515,2515,2515,2515,0
|
|
20230725,153700,3998465755,2515,2515,2515,2515,0
|
|
20230725,153600,3998465755,2515,2515,2515,2515,0
|
|
20230725,153500,3998465755,2515,2515,2515,2515,0
|
|
20230725,153400,3998465755,2515,2515,2515,2515,0
|
|
20230725,153300,3998465755,2515,2515,2515,2515,0
|
|
20230725,153200,3998465755,2515,2515,2515,2515,0
|
|
20230725,153100,3998465755,2515,2515,2515,2515,0
|
|
20230725,153000,3998465755,2515,2515,2515,2515,14746
|
|
20230725,152900,3961379565,2520,2520,2520,2520,0
|
|
20230725,152800,3961379565,2520,2520,2520,2520,0
|
|
20230725,152700,3961379565,2520,2520,2520,2520,0
|
|
20230725,152600,3961379565,2520,2520,2520,2520,0
|
|
20230725,152500,3961379565,2520,2520,2520,2520,0
|
|
20230725,152400,3961379565,2520,2520,2520,2520,0
|
|
20230725,152300,3961379565,2520,2520,2520,2520,0
|
|
20230725,152200,3961379565,2520,2520,2520,2520,0
|
|
20230725,152100,3961379565,2520,2520,2520,2520,0
|
|
20230725,152000,3961379565,2520,2520,2520,2520,0
|
|
20230725,151900,3961379565,2520,2490,2520,2490,10960
|
|
20230725,151800,3933838075,2490,2490,2490,2485,1602
|
|
20230725,151700,3929856595,2495,2495,2495,2495,1955
|
|
20230725,151600,3924978870,2495,2500,2500,2495,272
|
|
20230725,151500,3924299870,2500,2490,2500,2490,2113
|
|
20230725,151400,3919023050,2485,2490,2490,2485,1449
|
|
20230725,151300,3915419935,2490,2485,2490,2485,1730
|
|
20230725,151200,3911113235,2485,2485,2485,2485,310
|
|
20230725,151100,3910342885,2480,2485,2485,2480,539
|
|
20230725,151000,3909003475,2480,2475,2480,2475,11480
|
|
20230725,150900,3880534575,2475,2475,2475,2475,258
|
|
20230725,150800,3879896025,2480,2475,2480,2475,30
|
|
20230725,150700,3879821765,2475,2470,2475,2470,110
|
|
20230725,150600,3879549665,2470,2470,2470,2470,661
|
|
20230725,150500,3877916995,2470,2475,2475,2470,703
|
|
20230725,150400,3876178085,2475,2475,2475,2475,1068
|
|
20230725,150300,3873534785,2475,2480,2480,2475,94
|
|
20230725,150200,3873301915,2480,2480,2480,2480,102
|
|
20230725,150100,3873048955,2485,2480,2485,2480,1227
|
|
20230725,150000,3870005395,2490,2485,2490,2485,1322
|
|
20230725,145900,3866719505,2490,2500,2500,2490,2349
|
|
20230725,145800,3860870485,2500,2495,2500,2495,401
|
|
20230725,145700,3859867990,2500,2505,2505,2500,43
|
|
20230725,145600,3859760285,2505,2505,2505,2505,0
|
|
20230725,145500,3859760285,2505,2505,2505,2505,1
|
|
20230725,145400,3859757780,2490,2495,2495,2490,100
|
|
20230725,145300,3859508325,2500,2495,2500,2495,609
|
|
20230725,145200,3857987460,2495,2510,2510,2495,1968
|
|
20230725,145100,3853072150,2510,2500,2510,2500,787
|
|
20230725,145000,3851099890,2495,2495,2495,2495,4500
|
|
20230725,144900,3839872390,2495,2495,2495,2495,25
|
|
20230725,144800,3839810015,2495,2495,2495,2495,208
|
|
20230725,144700,3839291055,2500,2500,2500,2500,1118
|
|
20230725,144600,3836496055,2510,2510,2510,2500,20960
|
|
20230725,144500,3784013565,2510,2515,2515,2510,6265
|
|
20230725,144400,3768282095,2515,2510,2515,2510,7447
|
|
20230725,144300,3749577795,2510,2510,2510,2510,222
|
|
20230725,144200,3749020575,2510,2510,2515,2510,5324
|
|
20230725,144100,3735656835,2515,2510,2515,2510,6602
|
|
20230725,144000,3719058310,2510,2510,2510,2510,4116
|
|
20230725,143900,3708727150,2510,2500,2510,2500,9265
|
|
20230725,143800,3685520300,2500,2500,2500,2500,9780
|
|
20230725,143700,3661070300,2500,2500,2500,2500,400
|
|
20230725,143600,3660070300,2500,2500,2500,2500,1642
|
|
20230725,143500,3655965300,2500,2495,2500,2495,7878
|
|
20230725,143400,3636280805,2495,2490,2495,2490,1710
|
|
20230725,143300,3632017655,2490,2490,2490,2490,340
|
|
20230725,143200,3631171055,2490,2490,2490,2490,1827
|
|
20230725,143100,3626621825,2490,2490,2490,2490,1129
|
|
20230725,143000,3623810615,2490,2485,2490,2480,6954
|
|
20230725,142900,3606501450,2485,2470,2485,2470,12408
|
|
20230725,142800,3575713955,2470,2460,2470,2460,3734
|
|
20230725,142700,3566502300,2460,2460,2465,2460,4995
|
|
20230725,142600,3554212090,2465,2465,2465,2465,1450
|
|
20230725,142500,3550637840,2455,2455,2455,2455,0
|
|
20230725,142400,3550637840,2455,2455,2455,2455,506
|
|
20230725,142300,3549395610,2460,2460,2460,2460,2117
|
|
20230725,142200,3544187790,2460,2460,2460,2460,3698
|
|
20230725,142100,3535090710,2465,2465,2465,2465,3
|
|
20230725,142000,3535083315,2460,2455,2460,2455,408
|
|
20230725,141900,3534079725,2460,2460,2460,2460,10
|
|
20230725,141800,3534055125,2455,2455,2455,2455,0
|
|
20230725,141700,3534055125,2455,2455,2455,2455,5000
|
|
20230725,141600,3521780125,2465,2465,2465,2465,496
|
|
20230725,141500,3520557485,2465,2465,2465,2465,3
|
|
20230725,141400,3520550090,2465,2465,2465,2465,3001
|
|
20230725,141300,3513152625,2465,2465,2465,2450,403
|
|
20230725,141200,3512162175,2450,2450,2450,2450,1000
|
|
20230725,141100,3509712175,2470,2470,2470,2470,548
|
|
20230725,141000,3508358615,2470,2445,2470,2445,9850
|
|
20230725,140900,3484244285,2465,2455,2465,2450,4002
|
|
20230725,140800,3474433615,2455,2455,2455,2455,4
|
|
20230725,140700,3474423795,2455,2455,2455,2450,4000
|
|
20230725,140600,3464606400,2465,2465,2465,2465,120
|
|
20230725,140500,3464310600,2455,2455,2455,2455,0
|
|
20230725,140400,3464310600,2455,2455,2455,2455,55
|
|
20230725,140300,3464175575,2455,2450,2455,2450,101
|
|
20230725,140200,3463928120,2450,2460,2460,2450,1676
|
|
20230725,140100,3459815160,2460,2460,2460,2460,0
|
|
20230725,140000,3459815160,2460,2450,2460,2450,4775
|
|
20230725,135900,3448088660,2450,2450,2450,2450,75
|
|
20230725,135800,3447904910,2445,2450,2450,2445,502
|
|
20230725,135700,3446677500,2450,2455,2455,2450,900
|
|
20230725,135600,3444472270,2450,2450,2450,2450,200
|
|
20230725,135500,3443982270,2450,2450,2450,2450,290
|
|
20230725,135400,3443271770,2440,2440,2440,2440,0
|
|
20230725,135300,3443271770,2440,2440,2440,2440,0
|
|
20230725,135200,3443271770,2440,2440,2440,2440,0
|
|
20230725,135100,3443271770,2440,2460,2460,2440,18186
|
|
20230725,135000,3398684865,2460,2460,2460,2460,300
|
|
20230725,134900,3397946865,2460,2460,2460,2460,902
|
|
20230725,134800,3395727945,2460,2460,2460,2460,2776
|
|
20230725,134700,3388898985,2470,2470,2470,2470,1086
|
|
20230725,134600,3386216565,2465,2465,2465,2465,400
|
|
20230725,134500,3385230565,2465,2465,2465,2465,0
|
|
20230725,134400,3385230565,2465,2465,2465,2465,400
|
|
20230725,134300,3384244565,2465,2465,2465,2465,77
|
|
20230725,134200,3384054760,2465,2465,2465,2465,74
|
|
20230725,134100,3383872350,2465,2465,2465,2465,2026
|
|
20230725,134000,3378878260,2475,2475,2475,2475,2
|
|
20230725,133900,3378873310,2475,2470,2475,2470,300
|
|
20230725,133800,3378130815,2475,2475,2475,2475,205
|
|
20230725,133700,3377623440,2475,2475,2475,2475,0
|
|
20230725,133600,3377623440,2475,2475,2475,2475,0
|
|
20230725,133500,3377623440,2475,2475,2475,2475,0
|
|
20230725,133400,3377623440,2475,2460,2475,2455,3012
|
|
20230725,133300,3370218680,2460,2460,2460,2460,2000
|
|
20230725,133200,3365298680,2460,2480,2480,2460,206
|
|
20230725,133100,3364787900,2480,2480,2480,2480,0
|
|
20230725,133000,3364787900,2480,2465,2480,2460,5502
|
|
20230725,132900,3351230280,2465,2465,2465,2465,257
|
|
20230725,132800,3350596775,2470,2470,2470,2470,777
|
|
20230725,132700,3348677585,2470,2470,2470,2470,1
|
|
20230725,132600,3348675115,2470,2470,2470,2470,732
|
|
20230725,132500,3346867075,2480,2475,2480,2475,5851
|
|
20230725,132400,3332359595,2480,2480,2480,2480,0
|
|
20230725,132300,3332359595,2480,2480,2480,2480,1
|
|
20230725,132200,3332357115,2480,2475,2480,2470,6076
|
|
20230725,132100,3317340925,2475,2475,2475,2470,342
|
|
20230725,132000,3316494975,2475,2475,2475,2475,0
|
|
20230725,131900,3316494975,2475,2460,2475,2460,9487
|
|
20230725,131800,3293032445,2460,2445,2460,2445,3675
|
|
20230725,131700,3283999695,2440,2435,2440,2435,1629
|
|
20230725,131600,3280032955,2435,2435,2435,2435,631
|
|
20230725,131500,3278496470,2430,2430,2430,2430,0
|
|
20230725,131400,3278496470,2430,2430,2430,2430,187
|
|
20230725,131300,3278042060,2440,2440,2440,2440,1301
|
|
20230725,131200,3274867620,2440,2440,2440,2440,15
|
|
20230725,131100,3274831020,2430,2430,2430,2430,810
|
|
20230725,131000,3272862720,2430,2435,2435,2430,142
|
|
20230725,130900,3272517465,2435,2435,2435,2435,205
|
|
20230725,130800,3272018290,2435,2435,2435,2435,0
|
|
20230725,130700,3272018290,2435,2435,2435,2435,205
|
|
20230725,130600,3271519115,2435,2430,2435,2430,1004
|
|
20230725,130500,3269074395,2430,2425,2430,2425,1377
|
|
20230725,130400,3265729665,2425,2410,2425,2410,173
|
|
20230725,130300,3265310440,2410,2410,2415,2410,2574
|
|
20230725,130200,3259105795,2415,2415,2415,2415,9028
|
|
20230725,130100,3237303175,2410,2445,2445,2390,15797
|
|
20230725,130000,3199003420,2450,2440,2450,2435,24127
|
|
20230725,125900,3140070455,2445,2450,2450,2445,7173
|
|
20230725,125800,3122530930,2450,2450,2450,2450,150
|
|
20230725,125700,3122163430,2450,2450,2455,2450,18883
|
|
20230725,125600,3075855865,2455,2455,2455,2455,0
|
|
20230725,125500,3075855865,2455,2455,2455,2455,1001
|
|
20230725,125400,3073398410,2455,2455,2455,2455,252
|
|
20230725,125300,3072779750,2455,2455,2455,2455,1
|
|
20230725,125200,3072777295,2450,2450,2450,2450,1000
|
|
20230725,125100,3070327295,2455,2455,2455,2450,4668
|
|
20230725,125000,3058872450,2460,2460,2460,2460,100
|
|
20230725,124900,3058626450,2460,2460,2460,2455,2643
|
|
20230725,124800,3052132025,2455,2460,2460,2455,11475
|
|
20230725,124700,3023935030,2455,2460,2460,2455,2764
|
|
20230725,124600,3017144410,2460,2460,2465,2460,340
|
|
20230725,124500,3016307910,2460,2460,2460,2460,0
|
|
20230725,124400,3016307910,2460,2460,2460,2460,0
|
|
20230725,124300,3016307910,2460,2470,2470,2460,7934
|
|
20230725,124200,2996781155,2465,2465,2465,2465,0
|
|
20230725,124100,2996781155,2465,2465,2465,2465,0
|
|
20230725,124000,2996781155,2465,2465,2465,2465,13
|
|
20230725,123900,2996749110,2465,2480,2480,2465,5342
|
|
20230725,123800,2983559645,2485,2485,2485,2485,0
|
|
20230725,123700,2983559645,2485,2490,2490,2485,458
|
|
20230725,123600,2982421015,2490,2490,2490,2490,5
|
|
20230725,123500,2982408565,2490,2490,2490,2490,186
|
|
20230725,123400,2981945425,2490,2490,2490,2490,6
|
|
20230725,123300,2981930485,2480,2480,2480,2480,30
|
|
20230725,123200,2981856085,2480,2490,2490,2480,5007
|
|
20230725,123100,2969436280,2485,2485,2485,2485,8
|
|
20230725,123000,2969416400,2490,2490,2490,2490,2138
|
|
20230725,122900,2964092780,2485,2485,2485,2485,518
|
|
20230725,122800,2962805550,2480,2485,2485,2480,161
|
|
20230725,122700,2962405915,2480,2480,2480,2480,352
|
|
20230725,122600,2961532955,2480,2480,2480,2480,220
|
|
20230725,122500,2960987355,2475,2475,2475,2475,640
|
|
20230725,122400,2959403355,2475,2475,2475,2475,0
|
|
20230725,122300,2959403355,2475,2475,2475,2475,0
|
|
20230725,122200,2959403355,2475,2475,2475,2475,93
|
|
20230725,122100,2959173180,2475,2480,2480,2475,700
|
|
20230725,122000,2957440665,2475,2485,2485,2475,502
|
|
20230725,121900,2956193215,2485,2475,2485,2475,42
|
|
20230725,121800,2956089255,2475,2475,2475,2475,4
|
|
20230725,121700,2956079355,2470,2470,2470,2470,0
|
|
20230725,121600,2956079355,2470,2470,2470,2470,0
|
|
20230725,121500,2956079355,2470,2475,2475,2470,73
|
|
20230725,121400,2955898815,2470,2475,2480,2470,651
|
|
20230725,121300,2954287495,2480,2480,2480,2480,612
|
|
20230725,121200,2952769735,2480,2480,2480,2480,1
|
|
20230725,121100,2952767255,2480,2475,2480,2475,5008
|
|
20230725,121000,2940347890,2470,2470,2470,2470,1
|
|
20230725,120900,2940345420,2470,2470,2470,2470,0
|
|
20230725,120800,2940345420,2470,2470,2470,2470,1106
|
|
20230725,120700,2937613600,2470,2470,2470,2470,3
|
|
20230725,120600,2937606190,2470,2470,2470,2470,1
|
|
20230725,120500,2937603720,2460,2460,2460,2460,0
|
|
20230725,120400,2937603720,2460,2465,2465,2460,2412
|
|
20230725,120300,2931669200,2460,2460,2460,2460,0
|
|
20230725,120200,2931669200,2460,2460,2460,2460,0
|
|
20230725,120100,2931669200,2460,2460,2460,2460,0
|
|
20230725,120000,2931669200,2460,2475,2475,2455,3491
|
|
20230725,115900,2923077470,2475,2475,2475,2475,0
|
|
20230725,115800,2923077470,2475,2475,2475,2475,0
|
|
20230725,115700,2923077470,2475,2475,2475,2475,1
|
|
20230725,115600,2923074995,2475,2475,2475,2475,0
|
|
20230725,115500,2923074995,2475,2475,2475,2475,51
|
|
20230725,115400,2922948770,2475,2475,2475,2475,3
|
|
20230725,115300,2922941345,2470,2470,2470,2470,0
|
|
20230725,115200,2922941345,2470,2470,2470,2470,292
|
|
20230725,115100,2922220105,2465,2465,2465,2465,0
|
|
20230725,115000,2922220105,2465,2470,2470,2465,1000
|
|
20230725,114900,2919755100,2465,2465,2465,2465,0
|
|
20230725,114800,2919755100,2465,2470,2470,2465,396
|
|
20230725,114700,2918777675,2470,2470,2475,2470,1825
|
|
20230725,114600,2914267025,2470,2470,2470,2470,4
|
|
20230725,114500,2914257145,2470,2470,2470,2470,5039
|
|
20230725,114400,2901810815,2470,2465,2470,2465,122
|
|
20230725,114300,2901510080,2470,2470,2470,2470,0
|
|
20230725,114200,2901510080,2470,2470,2470,2470,1
|
|
20230725,114100,2901507610,2465,2465,2465,2465,0
|
|
20230725,114000,2901507610,2465,2465,2465,2465,1
|
|
20230725,113900,2901505145,2465,2465,2465,2465,15
|
|
20230725,113800,2901468170,2470,2470,2470,2470,14
|
|
20230725,113700,2901433590,2465,2465,2465,2465,165
|
|
20230725,113600,2901026865,2460,2460,2460,2460,15
|
|
20230725,113500,2900989965,2455,2460,2460,2455,1001
|
|
20230725,113400,2898527510,2460,2465,2465,2460,31
|
|
20230725,113300,2898451200,2460,2460,2460,2460,10
|
|
20230725,113200,2898426600,2480,2480,2480,2460,6
|
|
20230725,113100,2898411750,2480,2460,2480,2460,4120
|
|
20230725,113000,2888276365,2460,2465,2470,2460,1642
|
|
20230725,112900,2884235710,2470,2470,2470,2465,2041
|
|
20230725,112800,2879203440,2470,2470,2470,2470,1481
|
|
20230725,112700,2875545370,2475,2475,2475,2475,1
|
|
20230725,112600,2875542895,2475,2475,2475,2475,21
|
|
20230725,112500,2875490920,2475,2475,2475,2475,1185
|
|
20230725,112400,2872558045,2475,2480,2480,2475,20
|
|
20230725,112300,2872508540,2480,2480,2480,2480,0
|
|
20230725,112200,2872508540,2480,2480,2480,2480,0
|
|
20230725,112100,2872508540,2480,2480,2480,2480,10
|
|
20230725,112000,2872483740,2470,2475,2475,2470,3849
|
|
20230725,111900,2862970755,2480,2480,2480,2480,18
|
|
20230725,111800,2862926115,2480,2480,2480,2480,21
|
|
20230725,111700,2862874035,2480,2480,2480,2480,0
|
|
20230725,111600,2862874035,2480,2485,2485,2480,699
|
|
20230725,111500,2861139850,2485,2490,2490,2480,18
|
|
20230725,111400,2861095120,2485,2485,2485,2485,1
|
|
20230725,111300,2861092635,2485,2490,2490,2485,370
|
|
20230725,111200,2860172935,2490,2490,2490,2490,24
|
|
20230725,111100,2860113175,2490,2490,2490,2490,1
|
|
20230725,111000,2860110685,2485,2490,2490,2480,2156
|
|
20230725,110900,2854749500,2490,2490,2490,2490,8
|
|
20230725,110800,2854729580,2485,2490,2490,2485,445
|
|
20230725,110700,2853623255,2490,2490,2490,2490,0
|
|
20230725,110600,2853623255,2490,2490,2490,2490,1
|
|
20230725,110500,2853620765,2490,2490,2490,2490,50
|
|
20230725,110400,2853496265,2490,2490,2490,2490,51
|
|
20230725,110300,2853369275,2480,2480,2480,2480,0
|
|
20230725,110200,2853369275,2480,2480,2480,2480,4
|
|
20230725,110100,2853359355,2490,2485,2490,2485,16
|
|
20230725,110000,2853319590,2480,2480,2480,2480,0
|
|
20230725,105900,2853319590,2480,2480,2480,2480,501
|
|
20230725,105800,2852077110,2475,2480,2480,2475,102
|
|
20230725,105700,2851824200,2480,2480,2480,2480,100
|
|
20230725,105600,2851576200,2480,2480,2485,2480,111
|
|
20230725,105500,2851300915,2485,2485,2485,2485,1
|
|
20230725,105400,2851298430,2485,2485,2485,2485,39
|
|
20230725,105300,2851201515,2480,2480,2480,2480,2109
|
|
20230725,105200,2845971195,2480,2485,2485,2480,401
|
|
20230725,105100,2844976005,2490,2490,2490,2490,617
|
|
20230725,105000,2843439675,2490,2480,2490,2475,2837
|
|
20230725,104900,2836402820,2480,2480,2480,2480,300
|
|
20230725,104800,2835658820,2475,2480,2480,2475,3592
|
|
20230725,104700,2826766600,2485,2490,2490,2485,487
|
|
20230725,104600,2825555270,2490,2490,2490,2490,6915
|
|
20230725,104500,2808336920,2490,2495,2495,2490,592
|
|
20230725,104400,2806862380,2495,2500,2500,2495,1050
|
|
20230725,104300,2804237630,2500,2500,2500,2500,1051
|
|
20230725,104200,2801610130,2500,2500,2500,2500,520
|
|
20230725,104100,2800310130,2500,2500,2505,2500,499
|
|
20230725,104000,2799062290,2500,2500,2500,2500,125
|
|
20230725,103900,2798749790,2500,2500,2500,2500,671
|
|
20230725,103800,2797072290,2500,2490,2500,2490,60
|
|
20230725,103700,2796922390,2495,2495,2495,2485,3413
|
|
20230725,103600,2788407585,2495,2495,2495,2495,6
|
|
20230725,103500,2788392615,2495,2475,2495,2475,464
|
|
20230725,103400,2787236275,2470,2475,2495,2470,1911
|
|
20230725,103300,2782497830,2465,2470,2470,2465,1115
|
|
20230725,103200,2779744835,2470,2470,2470,2470,1000
|
|
20230725,103100,2777274835,2465,2500,2500,2465,22202
|
|
20230725,103000,2722470520,2500,2485,2500,2475,12034
|
|
20230725,102900,2692622575,2490,2495,2495,2490,832
|
|
20230725,102800,2690550890,2495,2495,2495,2495,32
|
|
20230725,102700,2690471050,2495,2495,2495,2495,104
|
|
20230725,102600,2690211570,2490,2495,2495,2490,865
|
|
20230725,102500,2688056095,2495,2500,2500,2495,801
|
|
20230725,102400,2686057595,2495,2490,2495,2490,1371
|
|
20230725,102300,2682640540,2500,2500,2500,2495,933
|
|
20230725,102200,2680308105,2500,2510,2510,2500,2131
|
|
20230725,102100,2674960605,2510,2490,2510,2490,11071
|
|
20230725,102000,2647331990,2480,2515,2515,2480,15405
|
|
20230725,101900,2609009100,2510,2520,2520,2510,1582
|
|
20230725,101800,2605033480,2515,2520,2525,2510,13574
|
|
20230725,101700,2570828600,2525,2525,2530,2520,14111
|
|
20230725,101600,2535148690,2520,2520,2520,2515,2153
|
|
20230725,101500,2529725630,2520,2510,2525,2510,7178
|
|
20230725,101400,2511645645,2510,2510,2515,2510,14489
|
|
20230725,101300,2475226405,2505,2505,2505,2500,12388
|
|
20230725,101200,2444255605,2505,2495,2510,2495,5574
|
|
20230725,101100,2430298455,2495,2495,2495,2490,361
|
|
20230725,101000,2429398760,2495,2490,2500,2490,6706
|
|
20230725,100900,2412679515,2490,2480,2490,2480,2414
|
|
20230725,100800,2406677990,2480,2475,2480,2475,2679
|
|
20230725,100700,2400039570,2480,2475,2485,2475,727
|
|
20230725,100600,2398238045,2490,2470,2490,2470,3286
|
|
20230725,100500,2390101965,2475,2475,2475,2475,1198
|
|
20230725,100400,2387136915,2470,2475,2475,2460,533
|
|
20230725,100300,2385822225,2475,2455,2475,2450,12263
|
|
20230725,100200,2355584915,2455,2485,2495,2440,9663
|
|
20230725,100100,2331822815,2485,2445,2560,2440,69904
|
|
20230725,100000,2157058930,2450,2435,2450,2435,8255
|
|
20230725,095900,2136909410,2430,2425,2450,2425,23219
|
|
20230725,095800,2080135720,2430,2430,2430,2425,1145
|
|
20230725,095700,2077354370,2430,2430,2430,2425,94
|
|
20230725,095600,2077126000,2430,2415,2430,2415,9428
|
|
20230725,095500,2054293180,2415,2420,2420,2405,5265
|
|
20230725,095400,2041617205,2420,2420,2425,2410,7462
|
|
20230725,095300,2023576345,2415,2415,2420,2415,4215
|
|
20230725,095200,2013384485,2415,2415,2415,2410,3071
|
|
20230725,095100,2005972430,2415,2420,2420,2415,9681
|
|
20230725,095000,1982586450,2425,2410,2425,2410,5994
|
|
20230725,094900,1968114965,2410,2415,2420,2405,6846
|
|
20230725,094800,1951582540,2415,2400,2415,2395,10997
|
|
20230725,094700,1925125595,2395,2395,2395,2395,342
|
|
20230725,094600,1924306505,2395,2395,2395,2395,8615
|
|
20230725,094500,1903673580,2390,2390,2390,2390,600
|
|
20230725,094400,1902239580,2390,2390,2390,2390,11
|
|
20230725,094300,1902213290,2390,2385,2390,2385,555
|
|
20230725,094200,1900887090,2390,2395,2395,2390,216
|
|
20230725,094100,1900370820,2395,2390,2395,2390,7934
|
|
20230725,094000,1881371060,2395,2385,2395,2385,3006
|
|
20230725,093900,1874201695,2380,2385,2385,2380,15462
|
|
20230725,093800,1837333275,2390,2380,2390,2380,1560
|
|
20230725,093700,1833612630,2375,2365,2375,2365,9061
|
|
20230725,093600,1812144790,2365,2350,2365,2350,4928
|
|
20230725,093500,1800501725,2340,2370,2370,2335,33693
|
|
20230725,093400,1721465020,2395,2370,2395,2370,3537
|
|
20230725,093300,1713056800,2370,2350,2370,2350,14333
|
|
20230725,093200,1679189230,2350,2335,2350,2335,248
|
|
20230725,093100,1678609430,2355,2320,2355,2315,7929
|
|
20230725,093000,1660081055,2310,2315,2320,2310,28599
|
|
20230725,092900,1594013630,2315,2315,2315,2310,17363
|
|
20230725,092800,1553856790,2315,2315,2320,2315,12884
|
|
20230725,092700,1523968155,2310,2320,2325,2310,19811
|
|
20230725,092600,1478046010,2325,2325,2330,2325,6960
|
|
20230725,092500,1461849010,2325,2310,2325,2310,27427
|
|
20230725,092400,1398486235,2310,2305,2325,2300,23220
|
|
20230725,092300,1344834505,2330,2345,2355,2285,44492
|
|
20230725,092200,1241638750,2350,2350,2370,2340,35338
|
|
20230725,092100,1158372075,2355,2330,2355,2325,36209
|
|
20230725,092000,1073682070,2330,2305,2330,2305,12550
|
|
20230725,091900,1044622795,2310,2310,2310,2300,778
|
|
20230725,091800,1042830615,2310,2310,2310,2300,6325
|
|
20230725,091700,1028267635,2310,2295,2320,2290,14358
|
|
20230725,091600,995180235,2295,2305,2310,2260,59536
|
|
20230725,091500,859390105,2305,2300,2320,2300,11218
|
|
20230725,091400,833401590,2275,2345,2345,2275,121180
|
|
20230725,091300,553443075,2345,2355,2355,2345,1639
|
|
20230725,091200,549597620,2340,2350,2350,2340,13005
|
|
20230725,091100,519103355,2350,2370,2370,2350,10760
|
|
20230725,091000,493778195,2370,2355,2375,2355,11731
|
|
20230725,090900,466126675,2360,2380,2380,2360,8704
|
|
20230725,090800,445531925,2365,2365,2395,2365,15943
|
|
20230725,090700,407610570,2360,2380,2380,2345,102276
|
|
20230725,090600,166852505,2380,2390,2390,2370,18353
|
|
20230725,090500,123152925,2390,2390,2400,2390,15799
|
|
20230725,090400,85382225,2400,2400,2405,2390,20648
|
|
20230725,090300,35860310,2400,2410,2410,2400,4808
|
|
20230725,090200,24298450,2410,2425,2425,2410,3265
|
|
20230725,090100,16412360,2425,2440,2440,2420,2458
|
|
20230725,090000,10434920,2440,2440,2440,2440,4128
|