601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185800,10307922015,2815,2815,2815,2815,23002
|
|
20230725,185700,10307922015,2815,2815,2815,2815,0
|
|
20230725,185600,10307922015,2815,2815,2815,2815,0
|
|
20230725,185500,10307922015,2815,2815,2815,2815,0
|
|
20230725,185400,10307922015,2815,2815,2815,2815,0
|
|
20230725,185300,10307922015,2815,2815,2815,2815,0
|
|
20230725,185200,10307922015,2815,2815,2815,2815,0
|
|
20230725,185100,10307922015,2815,2815,2815,2815,0
|
|
20230725,185000,10307922015,2815,2815,2815,2815,0
|
|
20230725,184900,10307922015,2815,2815,2815,2815,0
|
|
20230725,184800,10307922015,2815,2815,2815,2815,0
|
|
20230725,184700,10307922015,2815,2815,2815,2815,0
|
|
20230725,184600,10307922015,2815,2815,2815,2815,0
|
|
20230725,184500,10307922015,2815,2815,2815,2815,0
|
|
20230725,184400,10307922015,2815,2815,2815,2815,0
|
|
20230725,184300,10307922015,2815,2815,2815,2815,0
|
|
20230725,184200,10307922015,2815,2815,2815,2815,0
|
|
20230725,184100,10307922015,2815,2815,2815,2815,0
|
|
20230725,184000,10307922015,2815,2815,2815,2815,0
|
|
20230725,183900,10307922015,2815,2815,2815,2815,0
|
|
20230725,183800,10307922015,2815,2815,2815,2815,0
|
|
20230725,183700,10307922015,2815,2815,2815,2815,0
|
|
20230725,183600,10307922015,2815,2815,2815,2815,0
|
|
20230725,183500,10307922015,2815,2815,2815,2815,0
|
|
20230725,183400,10307922015,2815,2815,2815,2815,0
|
|
20230725,183300,10307922015,2815,2815,2815,2815,0
|
|
20230725,183200,10307922015,2815,2815,2815,2815,0
|
|
20230725,183100,10307922015,2815,2815,2815,2815,0
|
|
20230725,183000,10307922015,2815,2815,2815,2815,0
|
|
20230725,182900,10307922015,2815,2815,2815,2815,0
|
|
20230725,182800,10307922015,2815,2815,2815,2815,23002
|
|
20230725,182700,10307922015,2815,2815,2815,2815,0
|
|
20230725,182600,10307922015,2815,2815,2815,2815,0
|
|
20230725,182500,10307922015,2815,2815,2815,2815,0
|
|
20230725,182400,10307922015,2815,2815,2815,2815,0
|
|
20230725,182300,10307922015,2815,2815,2815,2815,0
|
|
20230725,182200,10307922015,2815,2815,2815,2815,0
|
|
20230725,182100,10307922015,2815,2815,2815,2815,0
|
|
20230725,182000,10307922015,2815,2815,2815,2815,0
|
|
20230725,181900,10307922015,2815,2815,2815,2815,0
|
|
20230725,181800,10307922015,2815,2815,2815,2815,0
|
|
20230725,181700,10307922015,2815,2815,2815,2815,0
|
|
20230725,181600,10307922015,2815,2815,2815,2815,0
|
|
20230725,181500,10307922015,2815,2815,2815,2815,0
|
|
20230725,181400,10307922015,2815,2815,2815,2815,0
|
|
20230725,181300,10307922015,2815,2815,2815,2815,0
|
|
20230725,181200,10307922015,2815,2815,2815,2815,0
|
|
20230725,181100,10307922015,2815,2815,2815,2815,0
|
|
20230725,181000,10307922015,2815,2815,2815,2815,0
|
|
20230725,180900,10307922015,2815,2815,2815,2815,0
|
|
20230725,180800,10307922015,2815,2815,2815,2815,0
|
|
20230725,180700,10307922015,2815,2815,2815,2815,0
|
|
20230725,180600,10307922015,2815,2815,2815,2815,0
|
|
20230725,180500,10307922015,2815,2815,2815,2815,0
|
|
20230725,180400,10307922015,2815,2815,2815,2815,0
|
|
20230725,180300,10307922015,2815,2815,2815,2815,0
|
|
20230725,180200,10307922015,2815,2815,2815,2815,0
|
|
20230725,180100,10307922015,2815,2815,2815,2815,0
|
|
20230725,180000,10307922015,2815,2815,2815,2815,0
|
|
20230725,175900,10307922015,2815,2815,2815,2815,0
|
|
20230725,175800,10307922015,2815,2815,2815,2815,23002
|
|
20230725,175700,10307922015,2815,2815,2815,2815,0
|
|
20230725,175600,10307922015,2815,2815,2815,2815,0
|
|
20230725,175500,10307922015,2815,2815,2815,2815,0
|
|
20230725,175400,10307922015,2815,2815,2815,2815,0
|
|
20230725,175300,10307922015,2815,2815,2815,2815,0
|
|
20230725,175200,10307922015,2815,2815,2815,2815,0
|
|
20230725,175100,10307922015,2815,2815,2815,2815,0
|
|
20230725,175000,10307922015,2815,2815,2815,2815,0
|
|
20230725,174900,10307922015,2815,2815,2815,2815,0
|
|
20230725,174800,10307922015,2815,2815,2815,2815,0
|
|
20230725,174700,10307922015,2815,2815,2815,2815,0
|
|
20230725,174600,10307922015,2815,2815,2815,2815,0
|
|
20230725,174500,10307922015,2815,2815,2815,2815,0
|
|
20230725,174400,10307922015,2815,2815,2815,2815,0
|
|
20230725,174300,10307922015,2815,2815,2815,2815,0
|
|
20230725,174200,10307922015,2815,2815,2815,2815,0
|
|
20230725,174100,10307922015,2815,2815,2815,2815,0
|
|
20230725,174000,10307922015,2815,2815,2815,2815,0
|
|
20230725,173900,10307922015,2815,2815,2815,2815,0
|
|
20230725,173800,10307922015,2815,2815,2815,2815,0
|
|
20230725,173700,10307922015,2815,2815,2815,2815,0
|
|
20230725,173600,10307922015,2815,2815,2815,2815,0
|
|
20230725,173500,10307922015,2815,2815,2815,2815,0
|
|
20230725,173400,10307922015,2815,2815,2815,2815,0
|
|
20230725,173300,10307922015,2815,2815,2815,2815,0
|
|
20230725,173200,10307922015,2815,2815,2815,2815,0
|
|
20230725,173100,10307922015,2815,2815,2815,2815,0
|
|
20230725,173000,10307922015,2815,2815,2815,2815,0
|
|
20230725,172900,10307922015,2815,2815,2815,2815,0
|
|
20230725,172800,10307922015,2815,2815,2815,2815,23002
|
|
20230725,172700,10307922015,2815,2815,2815,2815,0
|
|
20230725,172600,10307922015,2815,2815,2815,2815,0
|
|
20230725,172500,10307922015,2815,2815,2815,2815,0
|
|
20230725,172400,10307922015,2815,2815,2815,2815,0
|
|
20230725,172300,10307922015,2815,2815,2815,2815,0
|
|
20230725,172200,10307922015,2815,2815,2815,2815,0
|
|
20230725,172100,10307922015,2815,2815,2815,2815,0
|
|
20230725,172000,10307922015,2815,2815,2815,2815,0
|
|
20230725,171900,10307922015,2815,2815,2815,2815,0
|
|
20230725,171800,10307922015,2815,2815,2815,2815,0
|
|
20230725,171700,10307922015,2815,2815,2815,2815,0
|
|
20230725,171600,10307922015,2815,2815,2815,2815,0
|
|
20230725,171500,10307922015,2815,2815,2815,2815,0
|
|
20230725,171400,10307922015,2815,2815,2815,2815,0
|
|
20230725,171300,10307922015,2815,2815,2815,2815,0
|
|
20230725,171200,10307922015,2815,2815,2815,2815,0
|
|
20230725,171100,10307922015,2815,2815,2815,2815,0
|
|
20230725,171000,10307922015,2815,2815,2815,2815,0
|
|
20230725,170900,10307922015,2815,2815,2815,2815,0
|
|
20230725,170800,10307922015,2815,2815,2815,2815,0
|
|
20230725,170700,10307922015,2815,2815,2815,2815,0
|
|
20230725,170600,10307922015,2815,2815,2815,2815,0
|
|
20230725,170500,10307922015,2815,2815,2815,2815,0
|
|
20230725,170400,10307922015,2815,2815,2815,2815,0
|
|
20230725,170300,10307922015,2815,2815,2815,2815,0
|
|
20230725,170200,10307922015,2815,2815,2815,2815,0
|
|
20230725,170100,10307922015,2815,2815,2815,2815,0
|
|
20230725,170000,10307922015,2815,2815,2815,2815,0
|
|
20230725,165900,10307922015,2815,2815,2815,2815,0
|
|
20230725,165800,10307922015,2815,2815,2815,2815,23002
|
|
20230725,165700,10307922015,2815,2815,2815,2815,0
|
|
20230725,165600,10307922015,2815,2815,2815,2815,0
|
|
20230725,165500,10307922015,2815,2815,2815,2815,0
|
|
20230725,165400,10307922015,2815,2815,2815,2815,0
|
|
20230725,165300,10307922015,2815,2815,2815,2815,0
|
|
20230725,165200,10307922015,2815,2815,2815,2815,0
|
|
20230725,165100,10307922015,2815,2815,2815,2815,0
|
|
20230725,165000,10307922015,2815,2815,2815,2815,0
|
|
20230725,164900,10307922015,2815,2815,2815,2815,0
|
|
20230725,164800,10307922015,2815,2815,2815,2815,0
|
|
20230725,164700,10307922015,2815,2815,2815,2815,0
|
|
20230725,164600,10307922015,2815,2815,2815,2815,0
|
|
20230725,164500,10307922015,2815,2815,2815,2815,0
|
|
20230725,164400,10307922015,2815,2815,2815,2815,0
|
|
20230725,164300,10307922015,2815,2815,2815,2815,0
|
|
20230725,164200,10307922015,2815,2815,2815,2815,0
|
|
20230725,164100,10307922015,2815,2815,2815,2815,0
|
|
20230725,164000,10307922015,2815,2815,2815,2815,0
|
|
20230725,163900,10307922015,2815,2815,2815,2815,0
|
|
20230725,163800,10307922015,2815,2815,2815,2815,0
|
|
20230725,163700,10307922015,2815,2815,2815,2815,0
|
|
20230725,163600,10307922015,2815,2815,2815,2815,0
|
|
20230725,163500,10307922015,2815,2815,2815,2815,0
|
|
20230725,163400,10307922015,2815,2815,2815,2815,0
|
|
20230725,163300,10307922015,2815,2815,2815,2815,0
|
|
20230725,163200,10307922015,2815,2815,2815,2815,0
|
|
20230725,163100,10307922015,2815,2815,2815,2815,0
|
|
20230725,163000,10307922015,2815,2815,2815,2815,0
|
|
20230725,162900,10307922015,2815,2815,2815,2815,0
|
|
20230725,162800,10307922015,2815,2815,2815,2815,23002
|
|
20230725,162700,10307922015,2815,2815,2815,2815,0
|
|
20230725,162600,10307922015,2815,2815,2815,2815,0
|
|
20230725,162500,10307922015,2815,2815,2815,2815,0
|
|
20230725,162400,10307922015,2815,2815,2815,2815,0
|
|
20230725,162300,10307922015,2815,2815,2815,2815,0
|
|
20230725,162200,10307922015,2815,2815,2815,2815,0
|
|
20230725,162100,10307922015,2815,2815,2815,2815,0
|
|
20230725,162000,10307922015,2815,2815,2815,2815,0
|
|
20230725,161900,10307922015,2815,2815,2815,2815,0
|
|
20230725,161800,10307922015,2815,2815,2815,2815,0
|
|
20230725,161700,10307922015,2815,2815,2815,2815,0
|
|
20230725,161600,10307922015,2815,2815,2815,2815,0
|
|
20230725,161500,10307922015,2815,2815,2815,2815,0
|
|
20230725,161400,10307922015,2815,2815,2815,2815,0
|
|
20230725,161300,10307922015,2815,2815,2815,2815,0
|
|
20230725,161200,10307922015,2815,2815,2815,2815,0
|
|
20230725,161100,10307922015,2815,2815,2815,2815,0
|
|
20230725,161000,10307922015,2815,2815,2815,2815,0
|
|
20230725,160900,10307922015,2815,2815,2815,2815,0
|
|
20230725,160800,10307922015,2815,2815,2815,2815,0
|
|
20230725,160700,10307922015,2815,2815,2815,2815,0
|
|
20230725,160600,10307922015,2815,2815,2815,2815,0
|
|
20230725,160500,10307922015,2815,2815,2815,2815,0
|
|
20230725,160400,10307922015,2815,2815,2815,2815,0
|
|
20230725,160300,10307922015,2815,2815,2815,2815,0
|
|
20230725,160200,10307922015,2815,2815,2815,2815,0
|
|
20230725,160100,10307922015,2815,2815,2815,2815,0
|
|
20230725,160000,10307922015,2815,2815,2815,2815,0
|
|
20230725,155900,10307922015,2815,2815,2815,2815,0
|
|
20230725,155800,10307922015,2815,2815,2815,2815,23002
|
|
20230725,155700,10307922015,2815,2815,2815,2815,0
|
|
20230725,155600,10307922015,2815,2815,2815,2815,0
|
|
20230725,155500,10307922015,2815,2815,2815,2815,0
|
|
20230725,155400,10307922015,2815,2815,2815,2815,0
|
|
20230725,155300,10307922015,2815,2815,2815,2815,0
|
|
20230725,155200,10307922015,2815,2815,2815,2815,0
|
|
20230725,155100,10307922015,2815,2815,2815,2815,0
|
|
20230725,155000,10307922015,2815,2815,2815,2815,0
|
|
20230725,154900,10307922015,2815,2815,2815,2815,0
|
|
20230725,154800,10307922015,2815,2815,2815,2815,0
|
|
20230725,154700,10307922015,2815,2815,2815,2815,0
|
|
20230725,154600,10307922015,2815,2815,2815,2815,0
|
|
20230725,154500,10307922015,2815,2815,2815,2815,0
|
|
20230725,154400,10307922015,2815,2815,2815,2815,0
|
|
20230725,154300,10307922015,2815,2815,2815,2815,0
|
|
20230725,154200,10307922015,2815,2815,2815,2815,0
|
|
20230725,154100,10307922015,2815,2815,2815,2815,0
|
|
20230725,154000,10307922015,2815,2815,2815,2815,0
|
|
20230725,153900,10307922015,2815,2815,2815,2815,0
|
|
20230725,153800,10307922015,2815,2815,2815,2815,0
|
|
20230725,153700,10307922015,2815,2815,2815,2815,0
|
|
20230725,153600,10307922015,2815,2815,2815,2815,0
|
|
20230725,153500,10307922015,2815,2815,2815,2815,0
|
|
20230725,153400,10307922015,2815,2815,2815,2815,0
|
|
20230725,153300,10307922015,2815,2815,2815,2815,0
|
|
20230725,153200,10307922015,2815,2815,2815,2815,0
|
|
20230725,153100,10307922015,2815,2815,2815,2815,0
|
|
20230725,153000,10307922015,2815,2815,2815,2815,23002
|
|
20230725,152900,10243171385,2805,2805,2805,2805,0
|
|
20230725,152800,10243171385,2805,2805,2805,2805,0
|
|
20230725,152700,10243171385,2805,2805,2805,2805,0
|
|
20230725,152600,10243171385,2805,2805,2805,2805,0
|
|
20230725,152500,10243171385,2805,2805,2805,2805,0
|
|
20230725,152400,10243171385,2805,2805,2805,2805,0
|
|
20230725,152300,10243171385,2805,2805,2805,2805,0
|
|
20230725,152200,10243171385,2805,2805,2805,2805,0
|
|
20230725,152100,10243171385,2805,2805,2805,2805,0
|
|
20230725,152000,10243171385,2805,2805,2805,2805,0
|
|
20230725,151900,10243171385,2805,2805,2805,2800,3239
|
|
20230725,151800,10234097870,2805,2810,2810,2800,5876
|
|
20230725,151700,10217623775,2805,2805,2810,2800,473
|
|
20230725,151600,10216298305,2810,2805,2810,2805,10884
|
|
20230725,151500,10185767440,2805,2800,2810,2800,2120
|
|
20230725,151400,10179820890,2800,2795,2805,2795,1867
|
|
20230725,151300,10174588210,2805,2795,2805,2790,8588
|
|
20230725,151200,10150609495,2790,2800,2805,2785,12077
|
|
20230725,151100,10116841800,2800,2810,2810,2790,25481
|
|
20230725,151000,10045496765,2805,2815,2815,2805,5177
|
|
20230725,150900,10030960325,2815,2815,2815,2810,13592
|
|
20230725,150800,9992747865,2815,2810,2815,2810,5594
|
|
20230725,150700,9977028145,2810,2815,2815,2810,3275
|
|
20230725,150600,9967814020,2815,2820,2820,2815,5969
|
|
20230725,150500,9950995895,2815,2825,2830,2815,8089
|
|
20230725,150400,9928178250,2830,2830,2830,2825,1207
|
|
20230725,150300,9924767440,2815,2820,2820,2805,27961
|
|
20230725,150200,9846064960,2830,2835,2835,2825,14980
|
|
20230725,150100,9803657825,2835,2840,2840,2835,9768
|
|
20230725,150000,9775918960,2845,2830,2845,2830,2266
|
|
20230725,145900,9769487075,2830,2835,2845,2830,744
|
|
20230725,145800,9767379065,2840,2830,2840,2825,559
|
|
20230725,145700,9765798250,2825,2835,2835,2825,6347
|
|
20230725,145600,9747848015,2830,2835,2835,2830,2696
|
|
20230725,145500,9740218215,2840,2830,2840,2825,9031
|
|
20230725,145400,9714644080,2835,2830,2835,2825,2372
|
|
20230725,145300,9707939610,2825,2830,2835,2825,2579
|
|
20230725,145200,9700636935,2830,2835,2835,2825,3143
|
|
20230725,145100,9691746215,2830,2840,2840,2825,18249
|
|
20230725,145000,9640064620,2835,2840,2845,2835,4695
|
|
20230725,144900,9626738785,2835,2835,2835,2830,3396
|
|
20230725,144800,9617117685,2830,2830,2835,2825,7797
|
|
20230725,144700,9595036565,2835,2840,2840,2835,1706
|
|
20230725,144600,9590200050,2840,2840,2840,2840,1885
|
|
20230725,144500,9584846650,2850,2845,2850,2840,10102
|
|
20230725,144400,9556147500,2845,2845,2845,2845,0
|
|
20230725,144300,9556147500,2845,2845,2845,2845,2005
|
|
20230725,144200,9550443275,2840,2845,2845,2840,1449
|
|
20230725,144100,9546323540,2850,2850,2850,2850,282
|
|
20230725,144000,9545519840,2845,2845,2845,2840,2872
|
|
20230725,143900,9537350500,2840,2850,2850,2840,7456
|
|
20230725,143800,9516137900,2845,2845,2845,2845,0
|
|
20230725,143700,9516137900,2845,2845,2845,2845,200
|
|
20230725,143600,9515568900,2845,2850,2850,2845,3272
|
|
20230725,143500,9506252475,2855,2855,2860,2855,4347
|
|
20230725,143400,9493839840,2865,2860,2865,2860,1047
|
|
20230725,143300,9490844155,2865,2870,2870,2860,3298
|
|
20230725,143200,9481395335,2865,2865,2865,2865,3687
|
|
20230725,143100,9470832080,2865,2860,2865,2860,1761
|
|
20230725,143000,9465795290,2855,2860,2860,2855,8
|
|
20230725,142900,9465772425,2855,2860,2860,2855,895
|
|
20230725,142800,9463213100,2865,2855,2865,2855,700
|
|
20230725,142700,9461212600,2855,2860,2860,2855,1984
|
|
20230725,142600,9455548275,2860,2855,2860,2855,8002
|
|
20230725,142500,9432662680,2855,2860,2860,2855,210
|
|
20230725,142400,9432062830,2860,2860,2860,2855,472
|
|
20230725,142300,9430712920,2860,2855,2870,2855,3666
|
|
20230725,142200,9420225585,2855,2845,2855,2845,3401
|
|
20230725,142100,9410532100,2845,2845,2845,2845,1108
|
|
20230725,142000,9407379840,2845,2850,2855,2845,10683
|
|
20230725,141900,9376943170,2855,2860,2860,2855,813
|
|
20230725,141800,9374619490,2860,2860,2860,2860,0
|
|
20230725,141700,9374619490,2860,2855,2860,2855,129
|
|
20230725,141600,9374251050,2850,2855,2855,2850,376
|
|
20230725,141500,9373177855,2855,2845,2855,2845,2000
|
|
20230725,141400,9367477725,2845,2850,2850,2840,10200
|
|
20230725,141300,9338493705,2850,2845,2850,2845,9183
|
|
20230725,141200,9312322850,2850,2850,2850,2850,13494
|
|
20230725,141100,9273864950,2860,2860,2865,2850,2054
|
|
20230725,141000,9267991140,2860,2855,2860,2845,8279
|
|
20230725,140900,9244334765,2855,2850,2855,2850,1684
|
|
20230725,140800,9239535160,2860,2855,2860,2855,551
|
|
20230725,140700,9237960550,2850,2850,2880,2850,5779
|
|
20230725,140600,9221379980,2850,2845,2850,2845,890
|
|
20230725,140500,9218846995,2855,2855,2855,2835,7880
|
|
20230725,140400,9196433265,2855,2855,2855,2855,1663
|
|
20230725,140300,9191685400,2855,2850,2855,2850,982
|
|
20230725,140200,9188886620,2850,2860,2865,2850,3333
|
|
20230725,140100,9179354065,2860,2870,2870,2860,6758
|
|
20230725,140000,9159989890,2865,2870,2870,2865,5895
|
|
20230725,135900,9143074740,2870,2870,2870,2870,842
|
|
20230725,135800,9140658200,2870,2875,2875,2870,2073
|
|
20230725,135700,9134702395,2875,2875,2875,2875,440
|
|
20230725,135600,9133437395,2860,2865,2870,2860,4666
|
|
20230725,135500,9120051565,2865,2845,2865,2845,18272
|
|
20230725,135400,9067895775,2850,2840,2850,2835,4293
|
|
20230725,135300,9055666030,2835,2840,2845,2830,12927
|
|
20230725,135200,9019045845,2845,2845,2850,2825,11528
|
|
20230725,135100,8986322720,2855,2850,2855,2840,7940
|
|
20230725,135000,8963702700,2840,2850,2850,2840,1714
|
|
20230725,134900,8958827810,2850,2845,2850,2840,5027
|
|
20230725,134800,8944534095,2845,2840,2845,2835,8107
|
|
20230725,134700,8921514630,2845,2845,2845,2845,687
|
|
20230725,134600,8919560115,2845,2845,2850,2845,1769
|
|
20230725,134500,8914527230,2830,2845,2845,2830,16690
|
|
20230725,134400,8867207045,2845,2850,2850,2845,14352
|
|
20230725,134300,8826336880,2850,2850,2855,2840,5585
|
|
20230725,134200,8810445690,2855,2855,2855,2855,859
|
|
20230725,134100,8807993245,2860,2850,2860,2850,1006
|
|
20230725,134000,8805125635,2860,2855,2860,2850,11400
|
|
20230725,133900,8772588205,2855,2860,2865,2855,376
|
|
20230725,133800,8771513290,2860,2855,2860,2850,14149
|
|
20230725,133700,8731151340,2855,2855,2860,2855,1571
|
|
20230725,133600,8726666085,2855,2865,2865,2855,8401
|
|
20230725,133500,8702629275,2865,2865,2865,2865,798
|
|
20230725,133400,8700343005,2870,2870,2875,2865,2940
|
|
20230725,133300,8691905710,2870,2870,2870,2865,3815
|
|
20230725,133200,8680961900,2870,2865,2875,2860,4558
|
|
20230725,133100,8667904040,2860,2855,2860,2850,2411
|
|
20230725,133000,8661018740,2855,2860,2865,2850,1974
|
|
20230725,132900,8655382110,2855,2870,2870,2855,1771
|
|
20230725,132800,8650315190,2865,2880,2880,2860,11611
|
|
20230725,132700,8616997955,2880,2875,2880,2875,1820
|
|
20230725,132600,8611765355,2870,2870,2875,2870,1543
|
|
20230725,132500,8607335440,2875,2870,2875,2870,1433
|
|
20230725,132400,8603217440,2870,2865,2870,2865,477
|
|
20230725,132300,8601850645,2860,2855,2860,2855,1265
|
|
20230725,132200,8598233485,2855,2855,2855,2850,2945
|
|
20230725,132100,8589834555,2850,2855,2860,2850,2246
|
|
20230725,132000,8583422200,2860,2860,2860,2855,2018
|
|
20230725,131900,8577650725,2860,2850,2860,2850,2044
|
|
20230725,131800,8571813215,2850,2840,2850,2840,6773
|
|
20230725,131700,8552531175,2840,2850,2850,2840,25033
|
|
20230725,131600,8481241720,2850,2860,2860,2850,3607
|
|
20230725,131500,8470943455,2855,2875,2875,2855,15893
|
|
20230725,131400,8425479070,2865,2880,2880,2865,7026
|
|
20230725,131300,8405343740,2875,2865,2875,2865,7272
|
|
20230725,131200,8384503475,2875,2865,2880,2860,4833
|
|
20230725,131100,8370646255,2865,2870,2880,2865,10241
|
|
20230725,131000,8341281720,2870,2880,2885,2870,8529
|
|
20230725,130900,8316759250,2880,2875,2890,2870,9134
|
|
20230725,130800,8290476210,2875,2880,2880,2875,2214
|
|
20230725,130700,8284108605,2880,2885,2885,2880,2387
|
|
20230725,130600,8277232110,2880,2875,2885,2875,8711
|
|
20230725,130500,8252170990,2875,2885,2895,2875,4302
|
|
20230725,130400,8239768295,2890,2885,2890,2885,2626
|
|
20230725,130300,8232181780,2890,2895,2895,2890,5492
|
|
20230725,130200,8216301885,2890,2875,2890,2875,6502
|
|
20230725,130100,8197546560,2875,2870,2875,2870,2780
|
|
20230725,130000,8189564860,2865,2875,2875,2860,18181
|
|
20230725,125900,8137452280,2875,2885,2885,2875,8145
|
|
20230725,125800,8114000960,2880,2880,2885,2875,15601
|
|
20230725,125700,8069090485,2880,2885,2890,2880,4519
|
|
20230725,125600,8056063500,2885,2895,2895,2885,14027
|
|
20230725,125500,8015542405,2895,2890,2900,2885,14681
|
|
20230725,125400,7973112585,2890,2890,2895,2885,3095
|
|
20230725,125300,7964174805,2890,2890,2895,2890,8479
|
|
20230725,125200,7939669580,2895,2895,2900,2890,8272
|
|
20230725,125100,7915722475,2895,2890,2910,2880,14757
|
|
20230725,125000,7873034275,2890,2910,2925,2885,58094
|
|
20230725,124900,7704312295,2925,2935,2935,2915,24672
|
|
20230725,124800,7632228905,2930,2950,2955,2920,75027
|
|
20230725,124700,7411841760,2945,2955,2965,2940,29941
|
|
20230725,124600,7323430075,2950,2950,2955,2940,38010
|
|
20230725,124500,7211484385,2950,2940,2955,2930,13829
|
|
20230725,124400,7170735275,2935,2925,2945,2915,44275
|
|
20230725,124300,7041310970,2920,2920,2935,2920,18783
|
|
20230725,124200,6986427060,2920,2920,2930,2910,45661
|
|
20230725,124100,6853234820,2920,2905,2925,2900,30270
|
|
20230725,124000,6765000890,2920,2955,2960,2905,70301
|
|
20230725,123900,6558450310,2955,2910,2955,2910,90815
|
|
20230725,123800,6291466260,2910,2915,2920,2905,33335
|
|
20230725,123700,6194438040,2920,2905,2925,2900,79095
|
|
20230725,123600,5964096710,2905,2885,2920,2885,51898
|
|
20230725,123500,5813419785,2885,2875,2885,2875,7488
|
|
20230725,123400,5791848000,2875,2875,2875,2870,2074
|
|
20230725,123300,5785888775,2880,2880,2880,2870,5345
|
|
20230725,123200,5770519360,2880,2870,2880,2870,13172
|
|
20230725,123100,5732684805,2870,2870,2870,2865,2855
|
|
20230725,123000,5724504690,2870,2855,2870,2855,13122
|
|
20230725,122900,5686933945,2855,2860,2860,2855,8358
|
|
20230725,122800,5663065265,2860,2870,2870,2860,6720
|
|
20230725,122700,5643799955,2870,2860,2870,2860,12196
|
|
20230725,122600,5608849360,2870,2865,2875,2865,13215
|
|
20230725,122500,5570935080,2865,2845,2865,2845,10222
|
|
20230725,122400,5541725140,2855,2845,2855,2840,8435
|
|
20230725,122300,5517688225,2845,2860,2860,2845,15531
|
|
20230725,122200,5473304560,2855,2840,2855,2840,33223
|
|
20230725,122100,5378561320,2840,2840,2845,2840,3435
|
|
20230725,122000,5368803390,2840,2840,2850,2840,11993
|
|
20230725,121900,5334690970,2835,2830,2835,2825,5206
|
|
20230725,121800,5319964500,2830,2825,2830,2825,7073
|
|
20230725,121700,5299976785,2825,2840,2840,2825,6389
|
|
20230725,121600,5281869000,2840,2840,2840,2840,649
|
|
20230725,121500,5280025840,2840,2845,2845,2835,3298
|
|
20230725,121400,5270661385,2845,2840,2845,2840,2654
|
|
20230725,121300,5263120770,2840,2835,2840,2835,11035
|
|
20230725,121200,5231818240,2830,2830,2830,2825,5472
|
|
20230725,121100,5216333040,2815,2830,2835,2810,6915
|
|
20230725,121000,5196804665,2830,2840,2840,2830,6543
|
|
20230725,120900,5178262485,2840,2850,2850,2835,1847
|
|
20230725,120800,5173012120,2850,2845,2850,2840,12928
|
|
20230725,120700,5136213065,2850,2840,2850,2830,19863
|
|
20230725,120600,5079718645,2825,2815,2835,2815,10578
|
|
20230725,120500,5049835355,2820,2820,2825,2815,4235
|
|
20230725,120400,5037892540,2815,2820,2820,2810,5737
|
|
20230725,120300,5021743885,2825,2830,2835,2825,13592
|
|
20230725,120200,4983264225,2830,2815,2830,2815,21211
|
|
20230725,120100,4923415410,2815,2805,2815,2805,8788
|
|
20230725,120000,4898718815,2805,2795,2805,2795,17991
|
|
20230725,115900,4848366890,2795,2785,2795,2785,526
|
|
20230725,115800,4846901720,2785,2785,2790,2785,4874
|
|
20230725,115700,4833305265,2785,2790,2790,2785,300
|
|
20230725,115600,4832468515,2785,2780,2785,2780,2179
|
|
20230725,115500,4826400350,2780,2780,2780,2780,1298
|
|
20230725,115400,4822791910,2775,2780,2780,2775,528
|
|
20230725,115300,4821324110,2780,2785,2785,2770,2945
|
|
20230725,115200,4813134910,2785,2785,2785,2780,1146
|
|
20230725,115100,4809946180,2780,2770,2780,2765,3343
|
|
20230725,115000,4800670540,2770,2770,2770,2770,1763
|
|
20230725,114900,4795787030,2770,2780,2780,2770,13686
|
|
20230725,114800,4757826140,2780,2775,2780,2775,10958
|
|
20230725,114700,4727366695,2775,2775,2775,2775,3513
|
|
20230725,114600,4717618120,2770,2770,2770,2770,751
|
|
20230725,114500,4715537850,2770,2770,2770,2760,516
|
|
20230725,114400,4714108960,2760,2765,2770,2760,5560
|
|
20230725,114300,4698730620,2765,2760,2765,2760,1750
|
|
20230725,114200,4693892870,2760,2760,2760,2760,1004
|
|
20230725,114100,4691121830,2760,2760,2760,2760,0
|
|
20230725,114000,4691121830,2760,2755,2760,2755,1139
|
|
20230725,113900,4687982155,2755,2755,2755,2755,27
|
|
20230725,113800,4687907770,2755,2755,2755,2755,200
|
|
20230725,113700,4687356770,2755,2750,2755,2750,1022
|
|
20230725,113600,4684541180,2750,2745,2750,2745,9918
|
|
20230725,113500,4657308200,2745,2745,2745,2745,5039
|
|
20230725,113400,4643476145,2745,2750,2750,2745,18745
|
|
20230725,113300,4591999440,2750,2755,2755,2750,3191
|
|
20230725,113200,4583223440,2755,2755,2755,2750,3637
|
|
20230725,113100,4573210345,2765,2755,2765,2755,2
|
|
20230725,113000,4573204825,2755,2755,2755,2755,2951
|
|
20230725,112900,4565074820,2755,2765,2765,2755,2062
|
|
20230725,112800,4559393390,2765,2755,2765,2755,2081
|
|
20230725,112700,4553658655,2755,2755,2755,2750,16530
|
|
20230725,112600,4508118715,2755,2755,2760,2755,5333
|
|
20230725,112500,4493422920,2755,2760,2760,2755,515
|
|
20230725,112400,4492001595,2760,2755,2760,2755,2897
|
|
20230725,112300,4484019495,2755,2760,2765,2755,14651
|
|
20230725,112200,4443582845,2760,2765,2765,2760,1252
|
|
20230725,112100,4440126085,2765,2765,2770,2765,2094
|
|
20230725,112000,4434335175,2765,2765,2770,2765,1025
|
|
20230725,111900,4431501045,2765,2770,2770,2765,1718
|
|
20230725,111800,4426745335,2770,2770,2770,2770,261
|
|
20230725,111700,4426022365,2770,2770,2770,2770,189
|
|
20230725,111600,4425498835,2770,2770,2770,2770,526
|
|
20230725,111500,4424041815,2770,2770,2770,2765,1003
|
|
20230725,111400,4421263605,2765,2765,2765,2765,0
|
|
20230725,111300,4421263605,2765,2765,2770,2765,1395
|
|
20230725,111200,4417403675,2765,2770,2770,2765,1338
|
|
20230725,111100,4413702150,2770,2775,2775,2770,9310
|
|
20230725,111000,4387913390,2775,2770,2780,2770,1652
|
|
20230725,110900,4383329715,2765,2765,2765,2765,1418
|
|
20230725,110800,4379408945,2765,2765,2765,2765,6063
|
|
20230725,110700,4362644750,2765,2770,2770,2765,4232
|
|
20230725,110600,4350934915,2770,2775,2775,2765,810
|
|
20230725,110500,4348691360,2775,2775,2775,2765,108
|
|
20230725,110400,4348391820,2775,2770,2775,2765,3595
|
|
20230725,110300,4338447385,2770,2770,2770,2765,2941
|
|
20230725,110200,4330300820,2770,2770,2770,2765,234
|
|
20230725,110100,4329652645,2765,2765,2765,2765,4422
|
|
20230725,110000,4317425815,2765,2770,2770,2760,1749
|
|
20230725,105900,4312587700,2770,2765,2770,2760,1316
|
|
20230725,105800,4308950000,2760,2760,2770,2760,5750
|
|
20230725,105700,4293057455,2765,2765,2765,2765,89
|
|
20230725,105600,4292811370,2765,2760,2765,2760,1596
|
|
20230725,105500,4288403475,2760,2755,2760,2755,1390
|
|
20230725,105400,4284567120,2760,2760,2760,2760,606
|
|
20230725,105300,4282894560,2760,2745,2760,2745,14133
|
|
20230725,105200,4243994640,2745,2755,2755,2745,24526
|
|
20230725,105100,4176530840,2755,2770,2770,2755,13826
|
|
20230725,105000,4138370405,2770,2760,2770,2760,522
|
|
20230725,104900,4136928595,2765,2760,2765,2760,11077
|
|
20230725,104800,4106355690,2760,2755,2760,2755,8682
|
|
20230725,104700,4082396795,2755,2755,2755,2755,3524
|
|
20230725,104600,4072688175,2760,2760,2760,2760,2003
|
|
20230725,104500,4067159895,2760,2750,2760,2750,3935
|
|
20230725,104400,4056334710,2760,2755,2760,2750,683
|
|
20230725,104300,4054455890,2750,2760,2760,2750,3263
|
|
20230725,104200,4045470825,2760,2760,2760,2760,688
|
|
20230725,104100,4043571945,2760,2755,2770,2755,1470
|
|
20230725,104000,4039520305,2755,2760,2760,2755,4720
|
|
20230725,103900,4026496195,2760,2770,2770,2760,959
|
|
20230725,103800,4023844715,2765,2765,2765,2765,4212
|
|
20230725,103700,4012198535,2765,2770,2770,2765,3111
|
|
20230725,103600,4003590990,2765,2770,2770,2765,73
|
|
20230725,103500,4003389035,2770,2770,2775,2770,5189
|
|
20230725,103400,3989015495,2770,2770,2770,2770,1087
|
|
20230725,103300,3986004505,2770,2760,2770,2760,1160
|
|
20230725,103200,3982793240,2760,2765,2765,2760,1320
|
|
20230725,103100,3979147145,2765,2765,2775,2765,2470
|
|
20230725,103000,3972315395,2760,2765,2775,2760,228
|
|
20230725,102900,3971686000,2795,2775,2795,2770,5742
|
|
20230725,102800,3955775035,2775,2765,2775,2765,4186
|
|
20230725,102700,3944178225,2760,2755,2765,2745,3680
|
|
20230725,102600,3934041715,2765,2765,2770,2755,8969
|
|
20230725,102500,3909269325,2765,2770,2770,2755,7651
|
|
20230725,102400,3888128965,2770,2765,2770,2765,5208
|
|
20230725,102300,3873716970,2765,2760,2765,2745,4859
|
|
20230725,102200,3860349350,2760,2750,2770,2745,9995
|
|
20230725,102100,3832871380,2745,2750,2750,2745,11914
|
|
20230725,102000,3800152800,2750,2765,2765,2750,20683
|
|
20230725,101900,3743208085,2765,2770,2770,2765,4628
|
|
20230725,101800,3730411600,2770,2765,2770,2765,9784
|
|
20230725,101700,3703332510,2765,2765,2770,2765,3058
|
|
20230725,101600,3694876945,2765,2780,2780,2765,11017
|
|
20230725,101500,3664345015,2780,2785,2785,2780,5690
|
|
20230725,101400,3648526810,2780,2785,2785,2780,5392
|
|
20230725,101300,3633525420,2785,2785,2790,2785,64
|
|
20230725,101200,3633347030,2795,2780,2795,2775,1421
|
|
20230725,101100,3629395040,2780,2785,2790,2780,3046
|
|
20230725,101000,3620920175,2785,2810,2820,2785,8869
|
|
20230725,100900,3596041695,2820,2825,2825,2810,18136
|
|
20230725,100800,3545050350,2825,2825,2830,2810,1520
|
|
20230725,100700,3540757600,2825,2820,2825,2810,1738
|
|
20230725,100600,3535866890,2820,2810,2820,2810,502
|
|
20230725,100500,3534452400,2810,2820,2820,2800,5920
|
|
20230725,100400,3517823135,2810,2825,2825,2810,4788
|
|
20230725,100300,3504342985,2830,2815,2835,2815,11258
|
|
20230725,100200,3472506505,2815,2815,2820,2805,14182
|
|
20230725,100100,3432634955,2815,2810,2815,2810,471
|
|
20230725,100000,3431309840,2810,2810,2815,2805,8376
|
|
20230725,095900,3407768285,2810,2810,2815,2810,5208
|
|
20230725,095800,3393133135,2810,2815,2815,2810,4973
|
|
20230725,095700,3379157940,2815,2795,2820,2795,4946
|
|
20230725,095600,3365262630,2795,2800,2800,2795,1798
|
|
20230725,095500,3360233280,2795,2785,2795,2775,21038
|
|
20230725,095400,3301835710,2785,2760,2785,2760,5460
|
|
20230725,095300,3286686030,2775,2760,2775,2750,28990
|
|
20230725,095200,3206701155,2760,2765,2775,2760,7206
|
|
20230725,095100,3186792255,2755,2765,2770,2755,9777
|
|
20230725,095000,3159769880,2765,2765,2765,2750,32194
|
|
20230725,094900,3071024540,2770,2775,2775,2770,7177
|
|
20230725,094800,3051134200,2775,2780,2780,2775,8671
|
|
20230725,094700,3027070590,2775,2800,2800,2775,10897
|
|
20230725,094600,2996699905,2800,2800,2800,2790,5758
|
|
20230725,094500,2980603230,2800,2790,2800,2790,5040
|
|
20230725,094400,2966514570,2795,2785,2800,2780,11809
|
|
20230725,094300,2933681570,2785,2795,2800,2780,9504
|
|
20230725,094200,2907136400,2785,2780,2785,2775,4655
|
|
20230725,094100,2894184570,2785,2800,2800,2775,21194
|
|
20230725,094000,2835220205,2795,2795,2805,2785,8086
|
|
20230725,093900,2812624285,2785,2800,2810,2780,21462
|
|
20230725,093800,2752703620,2800,2815,2825,2800,20838
|
|
20230725,093700,2694173140,2815,2825,2835,2810,38107
|
|
20230725,093600,2586822500,2830,2835,2850,2820,5497
|
|
20230725,093500,2571286365,2835,2830,2835,2820,6748
|
|
20230725,093400,2552214220,2830,2850,2850,2825,27338
|
|
20230725,093300,2474581285,2850,2855,2855,2845,7043
|
|
20230725,093200,2454510165,2855,2865,2875,2850,22657
|
|
20230725,093100,2389720560,2865,2875,2875,2850,32056
|
|
20230725,093000,2298036270,2875,2895,2905,2870,123152
|
|
20230725,092900,1942364270,2895,2900,2910,2885,93786
|
|
20230725,092800,1670635905,2900,2850,2900,2845,30644
|
|
20230725,092700,1582406230,2850,2855,2860,2845,31003
|
|
20230725,092600,1494016815,2850,2840,2855,2840,11854
|
|
20230725,092500,1460249255,2840,2835,2840,2830,4096
|
|
20230725,092400,1448632705,2830,2820,2830,2815,15897
|
|
20230725,092300,1403722830,2830,2830,2840,2820,5423
|
|
20230725,092200,1388392885,2835,2845,2845,2835,14347
|
|
20230725,092100,1347685070,2845,2835,2845,2830,14055
|
|
20230725,092000,1307751135,2835,2855,2855,2835,14052
|
|
20230725,091900,1267791550,2850,2810,2855,2800,126530
|
|
20230725,091800,910695370,2805,2805,2810,2795,4752
|
|
20230725,091700,897360925,2805,2795,2805,2795,3227
|
|
20230725,091600,888332175,2800,2800,2805,2800,7562
|
|
20230725,091500,867158265,2800,2810,2810,2800,2402
|
|
20230725,091400,860427305,2810,2810,2810,2800,5882
|
|
20230725,091300,843920155,2810,2805,2810,2795,4731
|
|
20230725,091200,830652100,2810,2795,2810,2785,10190
|
|
20230725,091100,802117570,2795,2775,2795,2770,4575
|
|
20230725,091000,789355295,2770,2750,2795,2745,19208
|
|
20230725,090900,736222315,2755,2800,2805,2745,43146
|
|
20230725,090800,615875485,2805,2800,2815,2800,17369
|
|
20230725,090700,567100010,2805,2785,2805,2780,19322
|
|
20230725,090600,513198505,2800,2750,2800,2740,37008
|
|
20230725,090500,410922245,2735,2755,2765,2735,34659
|
|
20230725,090400,315663565,2755,2775,2785,2755,9376
|
|
20230725,090300,289704670,2775,2800,2810,2770,19357
|
|
20230725,090200,235688970,2805,2820,2825,2800,14778
|
|
20230725,090100,194131355,2810,2770,2810,2750,37374
|
|
20230725,090000,89732800,2760,2800,2800,2760,31536
|