594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185100,3238811020,2440,2440,2440,2440,28405
|
|
20230825,185000,3238811020,2440,2440,2440,2440,0
|
|
20230825,184900,3238811020,2440,2440,2440,2440,0
|
|
20230825,184800,3238811020,2440,2440,2440,2440,0
|
|
20230825,184700,3238811020,2440,2440,2440,2440,0
|
|
20230825,184600,3238811020,2440,2440,2440,2440,0
|
|
20230825,184500,3238811020,2440,2440,2440,2440,0
|
|
20230825,184400,3238811020,2440,2440,2440,2440,0
|
|
20230825,184300,3238811020,2440,2440,2440,2440,0
|
|
20230825,184200,3238811020,2440,2440,2440,2440,0
|
|
20230825,184100,3238811020,2440,2440,2440,2440,0
|
|
20230825,184000,3238811020,2440,2440,2440,2440,0
|
|
20230825,183900,3238811020,2440,2440,2440,2440,0
|
|
20230825,183800,3238811020,2440,2440,2440,2440,0
|
|
20230825,183700,3238811020,2440,2440,2440,2440,0
|
|
20230825,183600,3238811020,2440,2440,2440,2440,0
|
|
20230825,183500,3238811020,2440,2440,2440,2440,0
|
|
20230825,183400,3238811020,2440,2440,2440,2440,0
|
|
20230825,183300,3238811020,2440,2440,2440,2440,0
|
|
20230825,183200,3238811020,2440,2440,2440,2440,0
|
|
20230825,183100,3238811020,2440,2440,2440,2440,0
|
|
20230825,183000,3238811020,2440,2440,2440,2440,0
|
|
20230825,182900,3238811020,2440,2440,2440,2440,0
|
|
20230825,182800,3238811020,2440,2440,2440,2440,0
|
|
20230825,182700,3238811020,2440,2440,2440,2440,0
|
|
20230825,182600,3238811020,2440,2440,2440,2440,0
|
|
20230825,182500,3238811020,2440,2440,2440,2440,0
|
|
20230825,182400,3238811020,2440,2440,2440,2440,0
|
|
20230825,182300,3238811020,2440,2440,2440,2440,0
|
|
20230825,182200,3238811020,2440,2440,2440,2440,0
|
|
20230825,182100,3238811020,2440,2440,2440,2440,28405
|
|
20230825,182000,3238811020,2440,2440,2440,2440,0
|
|
20230825,181900,3238811020,2440,2440,2440,2440,0
|
|
20230825,181800,3238811020,2440,2440,2440,2440,0
|
|
20230825,181700,3238811020,2440,2440,2440,2440,0
|
|
20230825,181600,3238811020,2440,2440,2440,2440,0
|
|
20230825,181500,3238811020,2440,2440,2440,2440,0
|
|
20230825,181400,3238811020,2440,2440,2440,2440,0
|
|
20230825,181300,3238811020,2440,2440,2440,2440,0
|
|
20230825,181200,3238811020,2440,2440,2440,2440,0
|
|
20230825,181100,3238811020,2440,2440,2440,2440,0
|
|
20230825,181000,3238811020,2440,2440,2440,2440,0
|
|
20230825,180900,3238811020,2440,2440,2440,2440,0
|
|
20230825,180800,3238811020,2440,2440,2440,2440,0
|
|
20230825,180700,3238811020,2440,2440,2440,2440,0
|
|
20230825,180600,3238811020,2440,2440,2440,2440,0
|
|
20230825,180500,3238811020,2440,2440,2440,2440,0
|
|
20230825,180400,3238811020,2440,2440,2440,2440,0
|
|
20230825,180300,3238811020,2440,2440,2440,2440,0
|
|
20230825,180200,3238811020,2440,2440,2440,2440,0
|
|
20230825,180100,3238811020,2440,2440,2440,2440,0
|
|
20230825,180000,3238811020,2440,2440,2440,2440,0
|
|
20230825,175900,3238811020,2440,2440,2440,2440,0
|
|
20230825,175800,3238811020,2440,2440,2440,2440,0
|
|
20230825,175700,3238811020,2440,2440,2440,2440,0
|
|
20230825,175600,3238811020,2440,2440,2440,2440,0
|
|
20230825,175500,3238811020,2440,2440,2440,2440,0
|
|
20230825,175400,3238811020,2440,2440,2440,2440,0
|
|
20230825,175300,3238811020,2440,2440,2440,2440,0
|
|
20230825,175200,3238811020,2440,2440,2440,2440,0
|
|
20230825,175100,3238811020,2440,2440,2440,2440,28405
|
|
20230825,175000,3238811020,2440,2440,2440,2440,0
|
|
20230825,174900,3238811020,2440,2440,2440,2440,0
|
|
20230825,174800,3238811020,2440,2440,2440,2440,0
|
|
20230825,174700,3238811020,2440,2440,2440,2440,0
|
|
20230825,174600,3238811020,2440,2440,2440,2440,0
|
|
20230825,174500,3238811020,2440,2440,2440,2440,0
|
|
20230825,174400,3238811020,2440,2440,2440,2440,0
|
|
20230825,174300,3238811020,2440,2440,2440,2440,0
|
|
20230825,174200,3238811020,2440,2440,2440,2440,0
|
|
20230825,174100,3238811020,2440,2440,2440,2440,0
|
|
20230825,174000,3238811020,2440,2440,2440,2440,0
|
|
20230825,173900,3238811020,2440,2440,2440,2440,0
|
|
20230825,173800,3238811020,2440,2440,2440,2440,0
|
|
20230825,173700,3238811020,2440,2440,2440,2440,0
|
|
20230825,173600,3238811020,2440,2440,2440,2440,0
|
|
20230825,173500,3238811020,2440,2440,2440,2440,0
|
|
20230825,173400,3238811020,2440,2440,2440,2440,0
|
|
20230825,173300,3238811020,2440,2440,2440,2440,0
|
|
20230825,173200,3238811020,2440,2440,2440,2440,0
|
|
20230825,173100,3238811020,2440,2440,2440,2440,0
|
|
20230825,173000,3238811020,2440,2440,2440,2440,0
|
|
20230825,172900,3238811020,2440,2440,2440,2440,0
|
|
20230825,172800,3238811020,2440,2440,2440,2440,0
|
|
20230825,172700,3238811020,2440,2440,2440,2440,0
|
|
20230825,172600,3238811020,2440,2440,2440,2440,0
|
|
20230825,172500,3238811020,2440,2440,2440,2440,0
|
|
20230825,172400,3238811020,2440,2440,2440,2440,0
|
|
20230825,172300,3238811020,2440,2440,2440,2440,0
|
|
20230825,172200,3238811020,2440,2440,2440,2440,0
|
|
20230825,172100,3238811020,2440,2440,2440,2440,28405
|
|
20230825,172000,3238811020,2440,2440,2440,2440,0
|
|
20230825,171900,3238811020,2440,2440,2440,2440,0
|
|
20230825,171800,3238811020,2440,2440,2440,2440,0
|
|
20230825,171700,3238811020,2440,2440,2440,2440,0
|
|
20230825,171600,3238811020,2440,2440,2440,2440,0
|
|
20230825,171500,3238811020,2440,2440,2440,2440,0
|
|
20230825,171400,3238811020,2440,2440,2440,2440,0
|
|
20230825,171300,3238811020,2440,2440,2440,2440,0
|
|
20230825,171200,3238811020,2440,2440,2440,2440,0
|
|
20230825,171100,3238811020,2440,2440,2440,2440,0
|
|
20230825,171000,3238811020,2440,2440,2440,2440,0
|
|
20230825,170900,3238811020,2440,2440,2440,2440,0
|
|
20230825,170800,3238811020,2440,2440,2440,2440,0
|
|
20230825,170700,3238811020,2440,2440,2440,2440,0
|
|
20230825,170600,3238811020,2440,2440,2440,2440,0
|
|
20230825,170500,3238811020,2440,2440,2440,2440,0
|
|
20230825,170400,3238811020,2440,2440,2440,2440,0
|
|
20230825,170300,3238811020,2440,2440,2440,2440,0
|
|
20230825,170200,3238811020,2440,2440,2440,2440,0
|
|
20230825,170100,3238811020,2440,2440,2440,2440,0
|
|
20230825,170000,3238811020,2440,2440,2440,2440,0
|
|
20230825,165900,3238811020,2440,2440,2440,2440,0
|
|
20230825,165800,3238811020,2440,2440,2440,2440,0
|
|
20230825,165700,3238811020,2440,2440,2440,2440,0
|
|
20230825,165600,3238811020,2440,2440,2440,2440,0
|
|
20230825,165500,3238811020,2440,2440,2440,2440,0
|
|
20230825,165400,3238811020,2440,2440,2440,2440,0
|
|
20230825,165300,3238811020,2440,2440,2440,2440,0
|
|
20230825,165200,3238811020,2440,2440,2440,2440,0
|
|
20230825,165100,3238811020,2440,2440,2440,2440,28405
|
|
20230825,165000,3238811020,2440,2440,2440,2440,0
|
|
20230825,164900,3238811020,2440,2440,2440,2440,0
|
|
20230825,164800,3238811020,2440,2440,2440,2440,0
|
|
20230825,164700,3238811020,2440,2440,2440,2440,0
|
|
20230825,164600,3238811020,2440,2440,2440,2440,0
|
|
20230825,164500,3238811020,2440,2440,2440,2440,0
|
|
20230825,164400,3238811020,2440,2440,2440,2440,0
|
|
20230825,164300,3238811020,2440,2440,2440,2440,0
|
|
20230825,164200,3238811020,2440,2440,2440,2440,0
|
|
20230825,164100,3238811020,2440,2440,2440,2440,0
|
|
20230825,164000,3238811020,2440,2440,2440,2440,0
|
|
20230825,163900,3238811020,2440,2440,2440,2440,0
|
|
20230825,163800,3238811020,2440,2440,2440,2440,0
|
|
20230825,163700,3238811020,2440,2440,2440,2440,0
|
|
20230825,163600,3238811020,2440,2440,2440,2440,0
|
|
20230825,163500,3238811020,2440,2440,2440,2440,0
|
|
20230825,163400,3238811020,2440,2440,2440,2440,0
|
|
20230825,163300,3238811020,2440,2440,2440,2440,0
|
|
20230825,163200,3238811020,2440,2440,2440,2440,0
|
|
20230825,163100,3238811020,2440,2440,2440,2440,0
|
|
20230825,163000,3238811020,2440,2440,2440,2440,0
|
|
20230825,162900,3238811020,2440,2440,2440,2440,0
|
|
20230825,162800,3238811020,2440,2440,2440,2440,0
|
|
20230825,162700,3238811020,2440,2440,2440,2440,0
|
|
20230825,162600,3238811020,2440,2440,2440,2440,0
|
|
20230825,162500,3238811020,2440,2440,2440,2440,0
|
|
20230825,162400,3238811020,2440,2440,2440,2440,0
|
|
20230825,162300,3238811020,2440,2440,2440,2440,0
|
|
20230825,162200,3238811020,2440,2440,2440,2440,0
|
|
20230825,162100,3238811020,2440,2440,2440,2440,28405
|
|
20230825,162000,3238811020,2440,2440,2440,2440,0
|
|
20230825,161900,3238811020,2440,2440,2440,2440,0
|
|
20230825,161800,3238811020,2440,2440,2440,2440,0
|
|
20230825,161700,3238811020,2440,2440,2440,2440,0
|
|
20230825,161600,3238811020,2440,2440,2440,2440,0
|
|
20230825,161500,3238811020,2440,2440,2440,2440,0
|
|
20230825,161400,3238811020,2440,2440,2440,2440,0
|
|
20230825,161300,3238811020,2440,2440,2440,2440,0
|
|
20230825,161200,3238811020,2440,2440,2440,2440,0
|
|
20230825,161100,3238811020,2440,2440,2440,2440,0
|
|
20230825,161000,3238811020,2440,2440,2440,2440,0
|
|
20230825,160900,3238811020,2440,2440,2440,2440,0
|
|
20230825,160800,3238811020,2440,2440,2440,2440,0
|
|
20230825,160700,3238811020,2440,2440,2440,2440,0
|
|
20230825,160600,3238811020,2440,2440,2440,2440,0
|
|
20230825,160500,3238811020,2440,2440,2440,2440,0
|
|
20230825,160400,3238811020,2440,2440,2440,2440,0
|
|
20230825,160300,3238811020,2440,2440,2440,2440,0
|
|
20230825,160200,3238811020,2440,2440,2440,2440,0
|
|
20230825,160100,3238811020,2440,2440,2440,2440,0
|
|
20230825,160000,3238811020,2440,2440,2440,2440,0
|
|
20230825,155900,3238811020,2440,2440,2440,2440,0
|
|
20230825,155800,3238811020,2440,2440,2440,2440,0
|
|
20230825,155700,3238811020,2440,2440,2440,2440,0
|
|
20230825,155600,3238811020,2440,2440,2440,2440,0
|
|
20230825,155500,3238811020,2440,2440,2440,2440,0
|
|
20230825,155400,3238811020,2440,2440,2440,2440,0
|
|
20230825,155300,3238811020,2440,2440,2440,2440,0
|
|
20230825,155200,3238811020,2440,2440,2440,2440,0
|
|
20230825,155100,3238811020,2440,2440,2440,2440,28405
|
|
20230825,155000,3238811020,2440,2440,2440,2440,0
|
|
20230825,154900,3238811020,2440,2440,2440,2440,0
|
|
20230825,154800,3238811020,2440,2440,2440,2440,0
|
|
20230825,154700,3238811020,2440,2440,2440,2440,0
|
|
20230825,154600,3238811020,2440,2440,2440,2440,0
|
|
20230825,154500,3238811020,2440,2440,2440,2440,0
|
|
20230825,154400,3238811020,2440,2440,2440,2440,0
|
|
20230825,154300,3238811020,2440,2440,2440,2440,0
|
|
20230825,154200,3238811020,2440,2440,2440,2440,0
|
|
20230825,154100,3238811020,2440,2440,2440,2440,0
|
|
20230825,154000,3238811020,2440,2440,2440,2440,0
|
|
20230825,153900,3238811020,2440,2440,2440,2440,0
|
|
20230825,153800,3238811020,2440,2440,2440,2440,0
|
|
20230825,153700,3238811020,2440,2440,2440,2440,0
|
|
20230825,153600,3238811020,2440,2440,2440,2440,0
|
|
20230825,153500,3238811020,2440,2440,2440,2440,0
|
|
20230825,153400,3238811020,2440,2440,2440,2440,0
|
|
20230825,153300,3238811020,2440,2440,2440,2440,0
|
|
20230825,153200,3238811020,2440,2440,2440,2440,0
|
|
20230825,153100,3238811020,2440,2440,2440,2440,0
|
|
20230825,153000,3238811020,2440,2440,2440,2440,28405
|
|
20230825,152900,3169502820,2420,2420,2420,2420,0
|
|
20230825,152800,3169502820,2420,2420,2420,2420,0
|
|
20230825,152700,3169502820,2420,2420,2420,2420,0
|
|
20230825,152600,3169502820,2420,2420,2420,2420,0
|
|
20230825,152500,3169502820,2420,2420,2420,2420,0
|
|
20230825,152400,3169502820,2420,2420,2420,2420,0
|
|
20230825,152300,3169502820,2420,2420,2420,2420,0
|
|
20230825,152200,3169502820,2420,2420,2420,2420,0
|
|
20230825,152100,3169502820,2420,2420,2420,2420,0
|
|
20230825,152000,3169502820,2420,2420,2420,2420,0
|
|
20230825,151900,3169502820,2420,2425,2425,2415,6085
|
|
20230825,151800,3154777580,2420,2420,2420,2420,136
|
|
20230825,151700,3154448460,2425,2425,2425,2425,100
|
|
20230825,151600,3154205960,2425,2415,2425,2415,1480
|
|
20230825,151500,3150631750,2410,2415,2415,2410,1606
|
|
20230825,151400,3146759950,2425,2420,2425,2410,3058
|
|
20230825,151300,3139375535,2420,2415,2420,2410,3304
|
|
20230825,151200,3131403835,2415,2420,2420,2415,941
|
|
20230825,151100,3129129200,2420,2420,2420,2420,91
|
|
20230825,151000,3128908980,2410,2410,2410,2410,3861
|
|
20230825,150900,3119603970,2405,2405,2405,2405,4000
|
|
20230825,150800,3109983970,2400,2415,2415,2400,15000
|
|
20230825,150700,3073929900,2425,2425,2425,2425,10
|
|
20230825,150600,3073905650,2430,2420,2430,2415,5002
|
|
20230825,150500,3061824255,2425,2425,2425,2425,25085
|
|
20230825,150400,3000993130,2425,2425,2425,2425,11
|
|
20230825,150300,3000966455,2420,2420,2420,2420,8551
|
|
20230825,150200,2980273035,2425,2425,2425,2425,183
|
|
20230825,150100,2979829260,2420,2430,2430,2420,3903
|
|
20230825,150000,2970346970,2430,2430,2430,2430,2886
|
|
20230825,145900,2963333990,2425,2425,2425,2425,665
|
|
20230825,145800,2961721365,2425,2430,2430,2425,505
|
|
20230825,145700,2960496715,2430,2430,2430,2430,0
|
|
20230825,145600,2960496715,2430,2430,2430,2430,1784
|
|
20230825,145500,2956161595,2430,2430,2430,2430,200
|
|
20230825,145400,2955675595,2425,2420,2425,2420,455
|
|
20230825,145300,2954573995,2420,2420,2420,2420,1803
|
|
20230825,145200,2950210735,2420,2420,2420,2420,100
|
|
20230825,145100,2949968735,2425,2425,2425,2425,1195
|
|
20230825,145000,2947070860,2425,2420,2425,2420,4198
|
|
20230825,144900,2936911695,2420,2415,2420,2415,283
|
|
20230825,144800,2936228245,2415,2415,2415,2415,0
|
|
20230825,144700,2936228245,2415,2415,2415,2415,4
|
|
20230825,144600,2936218585,2420,2415,2420,2415,2282
|
|
20230825,144500,2930702995,2415,2415,2415,2410,11100
|
|
20230825,144400,2903899050,2410,2410,2410,2410,0
|
|
20230825,144300,2903899050,2410,2410,2415,2405,3791
|
|
20230825,144200,2894759740,2410,2410,2410,2410,2095
|
|
20230825,144100,2889710790,2405,2400,2405,2400,5000
|
|
20230825,144000,2877687110,2395,2395,2395,2395,400
|
|
20230825,143900,2876729110,2395,2400,2400,2395,2746
|
|
20230825,143800,2870140860,2400,2400,2400,2400,410
|
|
20230825,143700,2869156860,2395,2395,2395,2395,401
|
|
20230825,143600,2868196465,2395,2400,2400,2395,100
|
|
20230825,143500,2867956915,2400,2400,2400,2400,1340
|
|
20230825,143400,2864740915,2400,2395,2400,2395,1798
|
|
20230825,143300,2860429705,2400,2400,2400,2400,903
|
|
20230825,143200,2858262505,2405,2400,2405,2400,399
|
|
20230825,143100,2857304405,2400,2405,2405,2400,344
|
|
20230825,143000,2856478800,2405,2400,2405,2395,502
|
|
20230825,142900,2855276075,2410,2410,2410,2410,3
|
|
20230825,142800,2855268845,2395,2395,2395,2395,0
|
|
20230825,142700,2855268845,2395,2395,2395,2395,1428
|
|
20230825,142600,2851848785,2395,2400,2400,2395,4572
|
|
20230825,142500,2840893485,2400,2400,2400,2400,2777
|
|
20230825,142400,2834228685,2410,2410,2410,2410,5
|
|
20230825,142300,2834216635,2410,2405,2410,2405,197
|
|
20230825,142200,2833742845,2410,2410,2410,2410,38
|
|
20230825,142100,2833651265,2410,2410,2410,2410,0
|
|
20230825,142000,2833651265,2410,2410,2410,2410,0
|
|
20230825,141900,2833651265,2410,2410,2410,2410,10
|
|
20230825,141800,2833627165,2395,2395,2395,2395,514
|
|
20230825,141700,2832396135,2415,2415,2415,2415,1
|
|
20230825,141600,2832393720,2400,2405,2410,2400,1185
|
|
20230825,141500,2829544475,2410,2410,2410,2410,2
|
|
20230825,141400,2829539655,2410,2400,2410,2400,51
|
|
20230825,141300,2829417245,2410,2410,2410,2410,8
|
|
20230825,141200,2829397965,2395,2395,2395,2390,2354
|
|
20230825,141100,2823763170,2395,2400,2400,2390,21374
|
|
20230825,141000,2772569850,2395,2405,2405,2395,24794
|
|
20230825,140900,2713062595,2405,2405,2410,2405,815
|
|
20230825,140800,2711098520,2400,2410,2410,2400,21350
|
|
20230825,140700,2659786520,2415,2415,2415,2415,209
|
|
20230825,140600,2659281785,2405,2410,2415,2405,10201
|
|
20230825,140500,2634723170,2410,2410,2410,2410,100
|
|
20230825,140400,2634482170,2405,2405,2405,2405,0
|
|
20230825,140300,2634482170,2405,2410,2410,2405,1022
|
|
20230825,140200,2632021260,2410,2410,2410,2410,349
|
|
20230825,140100,2631180170,2410,2410,2410,2405,1576
|
|
20230825,140000,2627383510,2410,2410,2410,2410,304
|
|
20230825,135900,2626650870,2410,2415,2415,2405,12501
|
|
20230825,135800,2596518545,2415,2415,2415,2410,6453
|
|
20230825,135700,2580937010,2415,2415,2415,2415,8451
|
|
20230825,135600,2560527845,2415,2415,2415,2415,811
|
|
20230825,135500,2558569280,2415,2415,2415,2415,397
|
|
20230825,135400,2557610525,2420,2420,2420,2420,33
|
|
20230825,135300,2557530665,2415,2420,2420,2415,2559
|
|
20230825,135200,2551350665,2415,2415,2415,2415,150
|
|
20230825,135100,2550988415,2415,2420,2420,2415,275
|
|
20230825,135000,2550323315,2420,2420,2420,2420,12318
|
|
20230825,134900,2520513755,2420,2420,2420,2420,4433
|
|
20230825,134800,2509785895,2425,2425,2425,2425,0
|
|
20230825,134700,2509785895,2425,2425,2425,2425,1778
|
|
20230825,134600,2505474245,2425,2425,2425,2425,526
|
|
20230825,134500,2504198695,2430,2430,2430,2430,0
|
|
20230825,134400,2504198695,2430,2425,2430,2425,1007
|
|
20230825,134300,2501756715,2425,2425,2425,2425,201
|
|
20230825,134200,2501269290,2425,2425,2425,2425,5
|
|
20230825,134100,2501257165,2430,2430,2430,2430,0
|
|
20230825,134000,2501257165,2430,2430,2430,2430,1
|
|
20230825,133900,2501254735,2430,2430,2430,2425,42
|
|
20230825,133800,2501152875,2425,2425,2430,2425,1551
|
|
20230825,133700,2497391695,2425,2430,2430,2425,100
|
|
20230825,133600,2497149045,2430,2425,2430,2425,2001
|
|
20230825,133500,2492296615,2420,2420,2425,2420,2102
|
|
20230825,133400,2487199775,2420,2425,2430,2420,5664
|
|
20230825,133300,2473472825,2425,2425,2425,2425,110
|
|
20230825,133200,2473206075,2430,2430,2430,2430,130
|
|
20230825,133100,2472890175,2435,2435,2435,2435,2
|
|
20230825,133000,2472885305,2435,2435,2435,2435,1
|
|
20230825,132900,2472882870,2435,2435,2435,2435,178
|
|
20230825,132800,2472449440,2435,2430,2435,2425,204
|
|
20230825,132700,2471953720,2435,2430,2435,2430,3166
|
|
20230825,132600,2464260335,2425,2425,2425,2425,0
|
|
20230825,132500,2464260335,2425,2430,2430,2425,4726
|
|
20230825,132400,2452796785,2430,2430,2430,2430,1776
|
|
20230825,132300,2448481105,2435,2430,2435,2430,851
|
|
20230825,132200,2446413165,2430,2430,2430,2430,140
|
|
20230825,132100,2446072965,2435,2435,2435,2435,1
|
|
20230825,132000,2446070530,2430,2430,2430,2430,15
|
|
20230825,131900,2446034080,2430,2430,2430,2430,0
|
|
20230825,131800,2446034080,2430,2430,2430,2430,10
|
|
20230825,131700,2446009780,2435,2435,2435,2435,50
|
|
20230825,131600,2445888030,2435,2435,2435,2435,5503
|
|
20230825,131500,2432488225,2435,2435,2435,2435,0
|
|
20230825,131400,2432488225,2435,2425,2435,2420,1307
|
|
20230825,131300,2429320205,2425,2425,2425,2425,1
|
|
20230825,131200,2429317780,2425,2425,2425,2425,0
|
|
20230825,131100,2429317780,2425,2435,2435,2425,9771
|
|
20230825,131000,2405623095,2425,2425,2425,2425,600
|
|
20230825,130900,2404168095,2430,2430,2430,2430,299
|
|
20230825,130800,2403441525,2435,2435,2435,2430,310
|
|
20230825,130700,2402688215,2430,2435,2435,2430,492
|
|
20230825,130600,2401491445,2430,2425,2435,2425,523
|
|
20230825,130500,2400223050,2430,2430,2430,2430,53
|
|
20230825,130400,2400094260,2435,2435,2435,2435,0
|
|
20230825,130300,2400094260,2435,2435,2435,2435,0
|
|
20230825,130200,2400094260,2435,2430,2435,2430,51
|
|
20230825,130100,2399970325,2435,2430,2435,2430,1501
|
|
20230825,130000,2396322890,2435,2430,2435,2430,2011
|
|
20230825,125900,2391436150,2435,2435,2435,2435,1
|
|
20230825,125800,2391433715,2425,2425,2425,2425,500
|
|
20230825,125700,2390221215,2435,2435,2435,2435,291
|
|
20230825,125600,2389512630,2435,2430,2435,2430,201
|
|
20230825,125500,2389024195,2435,2435,2435,2435,0
|
|
20230825,125400,2389024195,2435,2435,2435,2435,100
|
|
20230825,125300,2388780695,2435,2435,2435,2430,401
|
|
20230825,125200,2387806255,2425,2430,2430,2425,302
|
|
20230825,125100,2387073850,2425,2425,2425,2425,65
|
|
20230825,125000,2386916225,2435,2425,2435,2420,588
|
|
20230825,124900,2385487065,2425,2425,2425,2425,0
|
|
20230825,124800,2385487065,2425,2430,2430,2425,549
|
|
20230825,124700,2384154740,2435,2435,2435,2435,0
|
|
20230825,124600,2384154740,2435,2435,2435,2435,1
|
|
20230825,124500,2384152305,2435,2435,2435,2435,7
|
|
20230825,124400,2384135260,2435,2435,2435,2435,1000
|
|
20230825,124300,2381700260,2420,2425,2435,2420,4479
|
|
20230825,124200,2370811080,2420,2420,2420,2420,7
|
|
20230825,124100,2370794140,2425,2425,2425,2425,0
|
|
20230825,124000,2370794140,2425,2425,2425,2425,199
|
|
20230825,123900,2370311565,2420,2420,2420,2420,70
|
|
20230825,123800,2370142165,2415,2415,2415,2415,0
|
|
20230825,123700,2370142165,2415,2415,2415,2415,562
|
|
20230825,123600,2368784935,2420,2420,2420,2420,0
|
|
20230825,123500,2368784935,2420,2420,2420,2420,1411
|
|
20230825,123400,2365370315,2420,2420,2420,2420,0
|
|
20230825,123300,2365370315,2420,2420,2420,2420,0
|
|
20230825,123200,2365370315,2420,2420,2420,2420,5
|
|
20230825,123100,2365358215,2420,2420,2420,2420,0
|
|
20230825,123000,2365358215,2420,2425,2425,2420,501
|
|
20230825,122900,2364145790,2415,2415,2415,2415,0
|
|
20230825,122800,2364145790,2415,2430,2430,2415,1901
|
|
20230825,122700,2359548210,2430,2430,2430,2430,1935
|
|
20230825,122600,2354846160,2430,2430,2430,2430,5310
|
|
20230825,122500,2341942860,2420,2420,2420,2420,2425
|
|
20230825,122400,2336074360,2420,2425,2425,2420,505
|
|
20230825,122300,2334852235,2425,2430,2430,2425,313
|
|
20230825,122200,2334092660,2430,2425,2430,2425,1024
|
|
20230825,122100,2331604350,2425,2430,2430,2425,136
|
|
20230825,122000,2331273875,2430,2430,2430,2420,803
|
|
20230825,121900,2329330320,2420,2420,2420,2420,39
|
|
20230825,121800,2329235940,2430,2420,2430,2420,6
|
|
20230825,121700,2329221410,2420,2420,2420,2420,505
|
|
20230825,121600,2327999310,2420,2420,2420,2420,27
|
|
20230825,121500,2327933970,2420,2420,2420,2420,1410
|
|
20230825,121400,2324521770,2420,2420,2430,2420,261
|
|
20230825,121300,2323890140,2415,2415,2415,2415,261
|
|
20230825,121200,2323259825,2420,2420,2420,2420,2515
|
|
20230825,121100,2317173525,2420,2420,2420,2420,1654
|
|
20230825,121000,2313170845,2420,2420,2420,2420,1
|
|
20230825,120900,2313168425,2415,2420,2420,2415,3101
|
|
20230825,120800,2305664010,2420,2420,2430,2420,1955
|
|
20230825,120700,2300932900,2425,2425,2425,2425,50
|
|
20230825,120600,2300811650,2420,2420,2420,2420,0
|
|
20230825,120500,2300811650,2420,2420,2420,2420,4857
|
|
20230825,120400,2289057710,2420,2420,2420,2420,0
|
|
20230825,120300,2289057710,2420,2420,2420,2420,8
|
|
20230825,120200,2289038350,2420,2425,2425,2420,812
|
|
20230825,120100,2287071310,2425,2425,2425,2425,5168
|
|
20230825,120000,2274538910,2425,2425,2425,2425,1019
|
|
20230825,115900,2272067835,2430,2430,2430,2430,52
|
|
20230825,115800,2271941475,2425,2425,2425,2425,0
|
|
20230825,115700,2271941475,2425,2425,2425,2425,70
|
|
20230825,115600,2271771725,2425,2425,2425,2425,4579
|
|
20230825,115500,2260667650,2425,2425,2425,2425,420
|
|
20230825,115400,2259649150,2425,2425,2425,2425,301
|
|
20230825,115300,2258919225,2420,2425,2425,2420,81
|
|
20230825,115200,2258723140,2425,2425,2425,2425,125
|
|
20230825,115100,2258420015,2420,2420,2420,2420,0
|
|
20230825,115000,2258420015,2420,2425,2425,2420,4272
|
|
20230825,114900,2248080415,2425,2425,2425,2425,636
|
|
20230825,114800,2246538115,2420,2420,2420,2420,0
|
|
20230825,114700,2246538115,2420,2430,2430,2420,301
|
|
20230825,114600,2245806695,2430,2430,2430,2430,100
|
|
20230825,114500,2245563695,2430,2430,2430,2430,3
|
|
20230825,114400,2245556405,2430,2430,2430,2430,1122
|
|
20230825,114300,2242829945,2430,2430,2430,2430,0
|
|
20230825,114200,2242829945,2430,2425,2430,2425,125
|
|
20230825,114100,2242526615,2425,2425,2425,2425,7197
|
|
20230825,114000,2225073890,2425,2425,2425,2425,325
|
|
20230825,113900,2224285765,2430,2430,2430,2430,4123
|
|
20230825,113800,2214266875,2425,2425,2425,2425,200
|
|
20230825,113700,2213781875,2430,2430,2430,2430,0
|
|
20230825,113600,2213781875,2430,2430,2430,2430,30
|
|
20230825,113500,2213708975,2430,2430,2430,2430,0
|
|
20230825,113400,2213708975,2430,2430,2430,2430,0
|
|
20230825,113300,2213708975,2430,2430,2430,2430,187
|
|
20230825,113200,2213254565,2435,2440,2440,2435,1484
|
|
20230825,113100,2209641020,2435,2435,2435,2435,1
|
|
20230825,113000,2209638585,2435,2435,2435,2435,15177
|
|
20230825,112900,2172682590,2430,2430,2430,2430,200
|
|
20230825,112800,2172196590,2425,2435,2435,2425,1561
|
|
20230825,112700,2168409165,2430,2430,2430,2430,0
|
|
20230825,112600,2168409165,2430,2430,2430,2430,500
|
|
20230825,112500,2167194165,2435,2435,2435,2435,1500
|
|
20230825,112400,2163541665,2435,2435,2435,2435,54
|
|
20230825,112300,2163410175,2425,2425,2425,2425,2933
|
|
20230825,112200,2156297650,2420,2420,2420,2420,0
|
|
20230825,112100,2156297650,2420,2425,2425,2420,8630
|
|
20230825,112000,2135390575,2430,2435,2435,2430,114
|
|
20230825,111900,2135113545,2440,2430,2440,2430,254
|
|
20230825,111800,2134496305,2425,2425,2425,2425,1600
|
|
20230825,111700,2130616305,2430,2435,2435,2430,388
|
|
20230825,111600,2129673460,2440,2440,2440,2430,10191
|
|
20230825,111500,2104909310,2435,2435,2435,2435,1769
|
|
20230825,111400,2100601795,2435,2435,2435,2435,0
|
|
20230825,111300,2100601795,2435,2435,2445,2435,1982
|
|
20230825,111200,2095774260,2440,2440,2440,2440,186
|
|
20230825,111100,2095320420,2440,2440,2440,2440,20
|
|
20230825,111000,2095271620,2435,2435,2435,2435,300
|
|
20230825,110900,2094541120,2435,2440,2440,2435,6958
|
|
20230825,110800,2077585825,2440,2445,2445,2440,2520
|
|
20230825,110700,2071436975,2445,2445,2445,2445,1271
|
|
20230825,110600,2068329380,2445,2445,2445,2445,700
|
|
20230825,110500,2066617880,2445,2445,2445,2445,861
|
|
20230825,110400,2064512735,2445,2445,2445,2445,1
|
|
20230825,110300,2064510290,2450,2450,2450,2450,10
|
|
20230825,110200,2064485790,2450,2450,2450,2450,26
|
|
20230825,110100,2064422090,2450,2440,2450,2440,5996
|
|
20230825,110000,2049791840,2450,2450,2450,2450,51
|
|
20230825,105900,2049666890,2450,2450,2450,2450,0
|
|
20230825,105800,2049666890,2450,2450,2450,2450,20
|
|
20230825,105700,2049617890,2450,2450,2450,2450,429
|
|
20230825,105600,2048566840,2450,2440,2450,2440,151
|
|
20230825,105500,2048197890,2450,2440,2450,2440,1401
|
|
20230825,105400,2044779440,2450,2450,2450,2450,286
|
|
20230825,105300,2044078740,2450,2440,2450,2435,6604
|
|
20230825,105200,2027946860,2450,2445,2450,2445,101
|
|
20230825,105100,2027699910,2450,2455,2455,2440,1112
|
|
20230825,105000,2024985330,2450,2455,2455,2450,148
|
|
20230825,104900,2024622125,2455,2455,2455,2455,190
|
|
20230825,104800,2024155675,2460,2460,2460,2460,0
|
|
20230825,104700,2024155675,2460,2450,2460,2445,5001
|
|
20230825,104600,2011923590,2460,2455,2460,2455,1842
|
|
20230825,104500,2007401065,2455,2450,2455,2450,237
|
|
20230825,104400,2006820410,2450,2450,2450,2450,33
|
|
20230825,104300,2006739560,2450,2445,2450,2445,2920
|
|
20230825,104200,1999588060,2450,2450,2450,2450,2001
|
|
20230825,104100,1994685610,2450,2450,2455,2450,3090
|
|
20230825,104000,1987114610,2450,2455,2455,2445,5601
|
|
20230825,103900,1973392175,2455,2455,2455,2455,1604
|
|
20230825,103800,1969454355,2450,2455,2455,2450,1336
|
|
20230825,103700,1966174480,2455,2450,2455,2450,15
|
|
20230825,103600,1966137675,2460,2450,2460,2445,2185
|
|
20230825,103500,1960787415,2450,2445,2450,2440,8288
|
|
20230825,103400,1940490530,2445,2445,2445,2445,599
|
|
20230825,103300,1939025975,2440,2440,2440,2435,8315
|
|
20230825,103200,1918772385,2440,2440,2440,2440,1943
|
|
20230825,103100,1914031465,2440,2445,2445,2440,3320
|
|
20230825,103000,1905930130,2445,2445,2445,2445,458
|
|
20230825,102900,1904810320,2445,2445,2445,2445,5503
|
|
20230825,102800,1891355485,2445,2445,2445,2445,1000
|
|
20230825,102700,1888910485,2450,2450,2450,2450,1221
|
|
20230825,102600,1885919035,2445,2450,2450,2445,578
|
|
20230825,102500,1884502970,2450,2450,2450,2450,26
|
|
20230825,102400,1884439270,2450,2440,2450,2435,2102
|
|
20230825,102300,1879310280,2445,2450,2450,2445,1030
|
|
20230825,102200,1876788580,2450,2445,2450,2445,354
|
|
20230825,102100,1875921525,2445,2445,2450,2445,2034
|
|
20230825,102000,1870948385,2440,2450,2450,2435,3636
|
|
20230825,101900,1862076405,2450,2440,2450,2440,16541
|
|
20230825,101800,1821599750,2435,2425,2435,2425,3515
|
|
20230825,101700,1813041305,2425,2425,2425,2425,749
|
|
20230825,101600,1811224980,2425,2435,2435,2425,4780
|
|
20230825,101500,1799616365,2440,2440,2440,2440,1
|
|
20230825,101400,1799613925,2440,2440,2440,2435,6000
|
|
20230825,101300,1784973975,2435,2435,2435,2435,100
|
|
20230825,101200,1784730475,2435,2435,2440,2435,1202
|
|
20230825,101100,1781802105,2440,2430,2440,2430,12
|
|
20230825,101000,1781772835,2440,2425,2440,2425,454
|
|
20230825,100900,1780666130,2425,2425,2425,2425,1326
|
|
20230825,100800,1777450580,2425,2425,2425,2415,985
|
|
20230825,100700,1775067280,2420,2420,2425,2420,2439
|
|
20230825,100600,1769164895,2420,2425,2425,2420,6813
|
|
20230825,100500,1752677430,2420,2425,2425,2420,3124
|
|
20230825,100400,1745104045,2425,2430,2430,2425,3949
|
|
20230825,100300,1735518675,2430,2435,2435,2425,3953
|
|
20230825,100200,1725903645,2440,2440,2440,2440,337
|
|
20230825,100100,1725081365,2440,2435,2440,2430,2058
|
|
20230825,100000,1720078415,2445,2440,2445,2435,1343
|
|
20230825,095900,1716800735,2445,2440,2445,2435,1715
|
|
20230825,095800,1712618300,2435,2430,2440,2425,2803
|
|
20230825,095700,1705805200,2430,2420,2430,2420,6450
|
|
20230825,095600,1690143045,2420,2420,2420,2410,1072
|
|
20230825,095500,1687556405,2410,2420,2420,2410,3032
|
|
20230825,095400,1680219070,2410,2390,2410,2390,16662
|
|
20230825,095300,1640213000,2390,2395,2400,2390,9273
|
|
20230825,095200,1618047220,2390,2405,2405,2390,41239
|
|
20230825,095100,1519316610,2405,2410,2410,2405,6325
|
|
20230825,095000,1504099725,2410,2420,2420,2410,14557
|
|
20230825,094900,1469007805,2420,2410,2420,2405,10612
|
|
20230825,094800,1443431405,2410,2410,2410,2400,6110
|
|
20230825,094700,1428766310,2410,2395,2410,2395,19586
|
|
20230825,094600,1381762480,2385,2395,2395,2385,10477
|
|
20230825,094500,1356728475,2395,2395,2395,2385,32510
|
|
20230825,094400,1279067580,2400,2405,2405,2390,33558
|
|
20230825,094300,1198566745,2410,2420,2420,2400,77235
|
|
20230825,094200,1012457670,2425,2425,2425,2425,1049
|
|
20230825,094100,1009913845,2420,2420,2425,2420,5984
|
|
20230825,094000,995423690,2420,2430,2430,2420,9432
|
|
20230825,093900,972552820,2430,2435,2435,2430,5870
|
|
20230825,093800,958281925,2440,2440,2440,2430,3304
|
|
20230825,093700,950234095,2430,2440,2440,2430,4707
|
|
20230825,093600,938788345,2445,2440,2445,2440,2021
|
|
20230825,093500,933857000,2440,2425,2445,2425,5494
|
|
20230825,093400,920484780,2430,2430,2430,2425,5961
|
|
20230825,093300,906022655,2425,2430,2430,2425,11265
|
|
20230825,093200,878684390,2430,2440,2440,2430,2736
|
|
20230825,093100,872028515,2445,2430,2445,2430,13825
|
|
20230825,093000,838433040,2430,2450,2450,2430,21061
|
|
20230825,092900,787122005,2450,2445,2450,2440,8303
|
|
20230825,092800,766856395,2450,2450,2450,2440,5722
|
|
20230825,092700,752853430,2445,2445,2450,2440,700
|
|
20230825,092600,751141870,2440,2445,2445,2440,3464
|
|
20230825,092500,742687390,2450,2450,2450,2450,5
|
|
20230825,092400,742675140,2450,2455,2455,2430,29139
|
|
20230825,092300,671554980,2455,2440,2470,2440,14035
|
|
20230825,092200,637159115,2440,2470,2480,2400,121323
|
|
20230825,092100,340636235,2480,2475,2480,2470,6177
|
|
20230825,092000,325372780,2475,2490,2490,2475,19974
|
|
20230825,091900,275866330,2490,2480,2490,2480,10655
|
|
20230825,091800,249428785,2475,2485,2485,2475,8115
|
|
20230825,091700,229308730,2485,2485,2485,2485,1060
|
|
20230825,091600,226674630,2485,2490,2490,2480,8739
|
|
20230825,091500,204959340,2495,2500,2500,2495,5
|
|
20230825,091400,204946845,2500,2500,2500,2490,417
|
|
20230825,091300,203907345,2500,2500,2500,2485,5959
|
|
20230825,091200,189082965,2500,2490,2500,2485,2663
|
|
20230825,091100,182456110,2500,2505,2505,2490,17443
|
|
20230825,091000,138868310,2500,2510,2510,2500,3619
|
|
20230825,090900,129801715,2510,2520,2520,2510,1537
|
|
20230825,090800,125943795,2520,2520,2520,2510,1020
|
|
20230825,090700,123378705,2515,2535,2535,2515,11991
|
|
20230825,090600,93180580,2535,2530,2545,2520,11857
|
|
20230825,090500,63180475,2530,2520,2530,2520,457
|
|
20230825,090400,62026355,2520,2505,2520,2505,214
|
|
20230825,090300,61488750,2510,2495,2510,2495,1190
|
|
20230825,090200,58518730,2500,2500,2505,2490,6222
|
|
20230825,090100,42982400,2500,2500,2505,2500,2690
|
|
20230825,090000,36257385,2485,2465,2485,2465,14191
|