605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,190200,656798100,2480,2480,2480,2480,6759
|
|
20230725,190100,656798100,2480,2480,2480,2480,0
|
|
20230725,190000,656798100,2480,2480,2480,2480,0
|
|
20230725,185900,656798100,2480,2480,2480,2480,0
|
|
20230725,185800,656798100,2480,2480,2480,2480,0
|
|
20230725,185700,656798100,2480,2480,2480,2480,0
|
|
20230725,185600,656798100,2480,2480,2480,2480,0
|
|
20230725,185500,656798100,2480,2480,2480,2480,0
|
|
20230725,185400,656798100,2480,2480,2480,2480,0
|
|
20230725,185300,656798100,2480,2480,2480,2480,0
|
|
20230725,185200,656798100,2480,2480,2480,2480,0
|
|
20230725,185100,656798100,2480,2480,2480,2480,0
|
|
20230725,185000,656798100,2480,2480,2480,2480,0
|
|
20230725,184900,656798100,2480,2480,2480,2480,0
|
|
20230725,184800,656798100,2480,2480,2480,2480,0
|
|
20230725,184700,656798100,2480,2480,2480,2480,0
|
|
20230725,184600,656798100,2480,2480,2480,2480,0
|
|
20230725,184500,656798100,2480,2480,2480,2480,0
|
|
20230725,184400,656798100,2480,2480,2480,2480,0
|
|
20230725,184300,656798100,2480,2480,2480,2480,0
|
|
20230725,184200,656798100,2480,2480,2480,2480,0
|
|
20230725,184100,656798100,2480,2480,2480,2480,0
|
|
20230725,184000,656798100,2480,2480,2480,2480,0
|
|
20230725,183900,656798100,2480,2480,2480,2480,0
|
|
20230725,183800,656798100,2480,2480,2480,2480,0
|
|
20230725,183700,656798100,2480,2480,2480,2480,0
|
|
20230725,183600,656798100,2480,2480,2480,2480,0
|
|
20230725,183500,656798100,2480,2480,2480,2480,0
|
|
20230725,183400,656798100,2480,2480,2480,2480,0
|
|
20230725,183300,656798100,2480,2480,2480,2480,0
|
|
20230725,183200,656798100,2480,2480,2480,2480,6759
|
|
20230725,183100,656798100,2480,2480,2480,2480,0
|
|
20230725,183000,656798100,2480,2480,2480,2480,0
|
|
20230725,182900,656798100,2480,2480,2480,2480,0
|
|
20230725,182800,656798100,2480,2480,2480,2480,0
|
|
20230725,182700,656798100,2480,2480,2480,2480,0
|
|
20230725,182600,656798100,2480,2480,2480,2480,0
|
|
20230725,182500,656798100,2480,2480,2480,2480,0
|
|
20230725,182400,656798100,2480,2480,2480,2480,0
|
|
20230725,182300,656798100,2480,2480,2480,2480,0
|
|
20230725,182200,656798100,2480,2480,2480,2480,0
|
|
20230725,182100,656798100,2480,2480,2480,2480,0
|
|
20230725,182000,656798100,2480,2480,2480,2480,0
|
|
20230725,181900,656798100,2480,2480,2480,2480,0
|
|
20230725,181800,656798100,2480,2480,2480,2480,0
|
|
20230725,181700,656798100,2480,2480,2480,2480,0
|
|
20230725,181600,656798100,2480,2480,2480,2480,0
|
|
20230725,181500,656798100,2480,2480,2480,2480,0
|
|
20230725,181400,656798100,2480,2480,2480,2480,0
|
|
20230725,181300,656798100,2480,2480,2480,2480,0
|
|
20230725,181200,656798100,2480,2480,2480,2480,0
|
|
20230725,181100,656798100,2480,2480,2480,2480,0
|
|
20230725,181000,656798100,2480,2480,2480,2480,0
|
|
20230725,180900,656798100,2480,2480,2480,2480,0
|
|
20230725,180800,656798100,2480,2480,2480,2480,0
|
|
20230725,180700,656798100,2480,2480,2480,2480,0
|
|
20230725,180600,656798100,2480,2480,2480,2480,0
|
|
20230725,180500,656798100,2480,2480,2480,2480,0
|
|
20230725,180400,656798100,2480,2480,2480,2480,0
|
|
20230725,180300,656798100,2480,2480,2480,2480,0
|
|
20230725,180200,656798100,2480,2480,2480,2480,6759
|
|
20230725,180100,656798100,2480,2480,2480,2480,0
|
|
20230725,180000,656798100,2480,2480,2480,2480,0
|
|
20230725,175900,656798100,2480,2480,2480,2480,0
|
|
20230725,175800,656798100,2480,2480,2480,2480,0
|
|
20230725,175700,656798100,2480,2480,2480,2480,0
|
|
20230725,175600,656798100,2480,2480,2480,2480,0
|
|
20230725,175500,656798100,2480,2480,2480,2480,0
|
|
20230725,175400,656798100,2480,2480,2480,2480,0
|
|
20230725,175300,656798100,2480,2480,2480,2480,0
|
|
20230725,175200,656798100,2480,2480,2480,2480,0
|
|
20230725,175100,656798100,2480,2480,2480,2480,0
|
|
20230725,175000,656798100,2480,2480,2480,2480,0
|
|
20230725,174900,656798100,2480,2480,2480,2480,0
|
|
20230725,174800,656798100,2480,2480,2480,2480,0
|
|
20230725,174700,656798100,2480,2480,2480,2480,0
|
|
20230725,174600,656798100,2480,2480,2480,2480,0
|
|
20230725,174500,656798100,2480,2480,2480,2480,0
|
|
20230725,174400,656798100,2480,2480,2480,2480,0
|
|
20230725,174300,656798100,2480,2480,2480,2480,0
|
|
20230725,174200,656798100,2480,2480,2480,2480,0
|
|
20230725,174100,656798100,2480,2480,2480,2480,0
|
|
20230725,174000,656798100,2480,2480,2480,2480,0
|
|
20230725,173900,656798100,2480,2480,2480,2480,0
|
|
20230725,173800,656798100,2480,2480,2480,2480,0
|
|
20230725,173700,656798100,2480,2480,2480,2480,0
|
|
20230725,173600,656798100,2480,2480,2480,2480,0
|
|
20230725,173500,656798100,2480,2480,2480,2480,0
|
|
20230725,173400,656798100,2480,2480,2480,2480,0
|
|
20230725,173300,656798100,2480,2480,2480,2480,0
|
|
20230725,173200,656798100,2480,2480,2480,2480,6759
|
|
20230725,173100,656798100,2480,2480,2480,2480,0
|
|
20230725,173000,656798100,2480,2480,2480,2480,0
|
|
20230725,172900,656798100,2480,2480,2480,2480,0
|
|
20230725,172800,656798100,2480,2480,2480,2480,0
|
|
20230725,172700,656798100,2480,2480,2480,2480,0
|
|
20230725,172600,656798100,2480,2480,2480,2480,0
|
|
20230725,172500,656798100,2480,2480,2480,2480,0
|
|
20230725,172400,656798100,2480,2480,2480,2480,0
|
|
20230725,172300,656798100,2480,2480,2480,2480,0
|
|
20230725,172200,656798100,2480,2480,2480,2480,0
|
|
20230725,172100,656798100,2480,2480,2480,2480,0
|
|
20230725,172000,656798100,2480,2480,2480,2480,0
|
|
20230725,171900,656798100,2480,2480,2480,2480,0
|
|
20230725,171800,656798100,2480,2480,2480,2480,0
|
|
20230725,171700,656798100,2480,2480,2480,2480,0
|
|
20230725,171600,656798100,2480,2480,2480,2480,0
|
|
20230725,171500,656798100,2480,2480,2480,2480,0
|
|
20230725,171400,656798100,2480,2480,2480,2480,0
|
|
20230725,171300,656798100,2480,2480,2480,2480,0
|
|
20230725,171200,656798100,2480,2480,2480,2480,0
|
|
20230725,171100,656798100,2480,2480,2480,2480,0
|
|
20230725,171000,656798100,2480,2480,2480,2480,0
|
|
20230725,170900,656798100,2480,2480,2480,2480,0
|
|
20230725,170800,656798100,2480,2480,2480,2480,0
|
|
20230725,170700,656798100,2480,2480,2480,2480,0
|
|
20230725,170600,656798100,2480,2480,2480,2480,0
|
|
20230725,170500,656798100,2480,2480,2480,2480,0
|
|
20230725,170400,656798100,2480,2480,2480,2480,0
|
|
20230725,170300,656798100,2480,2480,2480,2480,0
|
|
20230725,170200,656798100,2480,2480,2480,2480,6759
|
|
20230725,170100,656798100,2480,2480,2480,2480,0
|
|
20230725,170000,656798100,2480,2480,2480,2480,0
|
|
20230725,165900,656798100,2480,2480,2480,2480,0
|
|
20230725,165800,656798100,2480,2480,2480,2480,0
|
|
20230725,165700,656798100,2480,2480,2480,2480,0
|
|
20230725,165600,656798100,2480,2480,2480,2480,0
|
|
20230725,165500,656798100,2480,2480,2480,2480,0
|
|
20230725,165400,656798100,2480,2480,2480,2480,0
|
|
20230725,165300,656798100,2480,2480,2480,2480,0
|
|
20230725,165200,656798100,2480,2480,2480,2480,0
|
|
20230725,165100,656798100,2480,2480,2480,2480,0
|
|
20230725,165000,656798100,2480,2480,2480,2480,0
|
|
20230725,164900,656798100,2480,2480,2480,2480,0
|
|
20230725,164800,656798100,2480,2480,2480,2480,0
|
|
20230725,164700,656798100,2480,2480,2480,2480,0
|
|
20230725,164600,656798100,2480,2480,2480,2480,0
|
|
20230725,164500,656798100,2480,2480,2480,2480,0
|
|
20230725,164400,656798100,2480,2480,2480,2480,0
|
|
20230725,164300,656798100,2480,2480,2480,2480,0
|
|
20230725,164200,656798100,2480,2480,2480,2480,0
|
|
20230725,164100,656798100,2480,2480,2480,2480,0
|
|
20230725,164000,656798100,2480,2480,2480,2480,0
|
|
20230725,163900,656798100,2480,2480,2480,2480,0
|
|
20230725,163800,656798100,2480,2480,2480,2480,0
|
|
20230725,163700,656798100,2480,2480,2480,2480,0
|
|
20230725,163600,656798100,2480,2480,2480,2480,0
|
|
20230725,163500,656798100,2480,2480,2480,2480,0
|
|
20230725,163400,656798100,2480,2480,2480,2480,0
|
|
20230725,163300,656798100,2480,2480,2480,2480,0
|
|
20230725,163200,656798100,2480,2480,2480,2480,6759
|
|
20230725,163100,656798100,2480,2480,2480,2480,0
|
|
20230725,163000,656798100,2480,2480,2480,2480,0
|
|
20230725,162900,656798100,2480,2480,2480,2480,0
|
|
20230725,162800,656798100,2480,2480,2480,2480,0
|
|
20230725,162700,656798100,2480,2480,2480,2480,0
|
|
20230725,162600,656798100,2480,2480,2480,2480,0
|
|
20230725,162500,656798100,2480,2480,2480,2480,0
|
|
20230725,162400,656798100,2480,2480,2480,2480,0
|
|
20230725,162300,656798100,2480,2480,2480,2480,0
|
|
20230725,162200,656798100,2480,2480,2480,2480,0
|
|
20230725,162100,656798100,2480,2480,2480,2480,0
|
|
20230725,162000,656798100,2480,2480,2480,2480,0
|
|
20230725,161900,656798100,2480,2480,2480,2480,0
|
|
20230725,161800,656798100,2480,2480,2480,2480,0
|
|
20230725,161700,656798100,2480,2480,2480,2480,0
|
|
20230725,161600,656798100,2480,2480,2480,2480,0
|
|
20230725,161500,656798100,2480,2480,2480,2480,0
|
|
20230725,161400,656798100,2480,2480,2480,2480,0
|
|
20230725,161300,656798100,2480,2480,2480,2480,0
|
|
20230725,161200,656798100,2480,2480,2480,2480,0
|
|
20230725,161100,656798100,2480,2480,2480,2480,0
|
|
20230725,161000,656798100,2480,2480,2480,2480,0
|
|
20230725,160900,656798100,2480,2480,2480,2480,0
|
|
20230725,160800,656798100,2480,2480,2480,2480,0
|
|
20230725,160700,656798100,2480,2480,2480,2480,0
|
|
20230725,160600,656798100,2480,2480,2480,2480,0
|
|
20230725,160500,656798100,2480,2480,2480,2480,0
|
|
20230725,160400,656798100,2480,2480,2480,2480,0
|
|
20230725,160300,656798100,2480,2480,2480,2480,0
|
|
20230725,160200,656798100,2480,2480,2480,2480,6759
|
|
20230725,160100,656798100,2480,2480,2480,2480,0
|
|
20230725,160000,656798100,2480,2480,2480,2480,0
|
|
20230725,155900,656798100,2480,2480,2480,2480,0
|
|
20230725,155800,656798100,2480,2480,2480,2480,0
|
|
20230725,155700,656798100,2480,2480,2480,2480,0
|
|
20230725,155600,656798100,2480,2480,2480,2480,0
|
|
20230725,155500,656798100,2480,2480,2480,2480,0
|
|
20230725,155400,656798100,2480,2480,2480,2480,0
|
|
20230725,155300,656798100,2480,2480,2480,2480,0
|
|
20230725,155200,656798100,2480,2480,2480,2480,0
|
|
20230725,155100,656798100,2480,2480,2480,2480,0
|
|
20230725,155000,656798100,2480,2480,2480,2480,0
|
|
20230725,154900,656798100,2480,2480,2480,2480,0
|
|
20230725,154800,656798100,2480,2480,2480,2480,0
|
|
20230725,154700,656798100,2480,2480,2480,2480,0
|
|
20230725,154600,656798100,2480,2480,2480,2480,0
|
|
20230725,154500,656798100,2480,2480,2480,2480,0
|
|
20230725,154400,656798100,2480,2480,2480,2480,0
|
|
20230725,154300,656798100,2480,2480,2480,2480,0
|
|
20230725,154200,656798100,2480,2480,2480,2480,0
|
|
20230725,154100,656798100,2480,2480,2480,2480,0
|
|
20230725,154000,656798100,2480,2480,2480,2480,0
|
|
20230725,153900,656798100,2480,2480,2480,2480,0
|
|
20230725,153800,656798100,2480,2480,2480,2480,0
|
|
20230725,153700,656798100,2480,2480,2480,2480,0
|
|
20230725,153600,656798100,2480,2480,2480,2480,0
|
|
20230725,153500,656798100,2480,2480,2480,2480,0
|
|
20230725,153400,656798100,2480,2480,2480,2480,0
|
|
20230725,153300,656798100,2480,2480,2480,2480,0
|
|
20230725,153200,656798100,2480,2480,2480,2480,6759
|
|
20230725,153100,656798100,2480,2480,2480,2480,0
|
|
20230725,153000,656798100,2480,2480,2480,2480,6759
|
|
20230725,152900,640035780,2485,2485,2485,2485,0
|
|
20230725,152800,640035780,2485,2485,2485,2485,0
|
|
20230725,152700,640035780,2485,2485,2485,2485,0
|
|
20230725,152600,640035780,2485,2485,2485,2485,0
|
|
20230725,152500,640035780,2485,2485,2485,2485,0
|
|
20230725,152400,640035780,2485,2485,2485,2485,0
|
|
20230725,152300,640035780,2485,2485,2485,2485,0
|
|
20230725,152200,640035780,2485,2485,2485,2485,0
|
|
20230725,152100,640035780,2485,2485,2485,2485,0
|
|
20230725,152000,640035780,2485,2485,2485,2485,0
|
|
20230725,151900,640035780,2485,2480,2485,2480,6633
|
|
20230725,151800,623585935,2475,2480,2480,2475,403
|
|
20230725,151700,622588465,2480,2480,2480,2480,12
|
|
20230725,151600,622558705,2470,2480,2480,2470,83
|
|
20230725,151500,622353355,2480,2480,2480,2480,10
|
|
20230725,151400,622328555,2480,2475,2480,2475,21
|
|
20230725,151300,622276535,2475,2475,2475,2475,16
|
|
20230725,151200,622236935,2475,2475,2475,2475,7
|
|
20230725,151100,622219610,2475,2475,2480,2475,25
|
|
20230725,151000,622157725,2480,2480,2480,2480,6
|
|
20230725,150900,622142845,2480,2480,2480,2480,60
|
|
20230725,150800,621994045,2480,2475,2480,2470,454
|
|
20230725,150700,620871435,2475,2470,2475,2470,54
|
|
20230725,150600,620738000,2470,2470,2470,2470,43
|
|
20230725,150500,620631790,2475,2470,2475,2470,1211
|
|
20230725,150400,617640565,2475,2475,2475,2475,44
|
|
20230725,150300,617531665,2475,2475,2475,2475,0
|
|
20230725,150200,617531665,2475,2475,2475,2475,35
|
|
20230725,150100,617445040,2475,2475,2475,2470,175
|
|
20230725,150000,617012520,2480,2475,2480,2475,66
|
|
20230725,145900,616849160,2475,2475,2475,2475,1
|
|
20230725,145800,616846685,2470,2480,2480,2470,24
|
|
20230725,145700,616787365,2480,2475,2480,2475,122
|
|
20230725,145600,616485410,2475,2475,2475,2475,1
|
|
20230725,145500,616482935,2480,2480,2480,2480,0
|
|
20230725,145400,616482935,2480,2480,2480,2480,0
|
|
20230725,145300,616482935,2480,2480,2480,2475,29
|
|
20230725,145200,616411040,2480,2480,2480,2480,0
|
|
20230725,145100,616411040,2480,2480,2480,2480,3
|
|
20230725,145000,616403600,2480,2480,2480,2480,0
|
|
20230725,144900,616403600,2480,2480,2480,2480,0
|
|
20230725,144800,616403600,2480,2480,2480,2480,4
|
|
20230725,144700,616393680,2480,2480,2480,2480,2
|
|
20230725,144600,616388720,2475,2480,2480,2475,93
|
|
20230725,144500,616158540,2475,2475,2480,2475,34
|
|
20230725,144400,616074340,2475,2475,2475,2475,4615
|
|
20230725,144300,604652215,2480,2480,2480,2480,41
|
|
20230725,144200,604550535,2480,2480,2480,2480,18
|
|
20230725,144100,604505895,2480,2480,2480,2480,1
|
|
20230725,144000,604503415,2480,2480,2480,2480,9
|
|
20230725,143900,604481095,2480,2480,2480,2480,851
|
|
20230725,143800,602370615,2480,2475,2480,2475,561
|
|
20230725,143700,600982060,2475,2475,2475,2475,2000
|
|
20230725,143600,596032060,2480,2480,2480,2480,0
|
|
20230725,143500,596032060,2480,2480,2480,2480,0
|
|
20230725,143400,596032060,2480,2475,2480,2475,2863
|
|
20230725,143300,588946130,2475,2475,2475,2475,0
|
|
20230725,143200,588946130,2475,2475,2475,2475,0
|
|
20230725,143100,588946130,2475,2470,2475,2470,351
|
|
20230725,143000,588079130,2470,2470,2475,2470,1630
|
|
20230725,142900,584053000,2475,2475,2475,2475,101
|
|
20230725,142800,583803025,2475,2475,2475,2475,5
|
|
20230725,142700,583790650,2475,2475,2475,2475,0
|
|
20230725,142600,583790650,2475,2475,2475,2475,0
|
|
20230725,142500,583790650,2475,2475,2475,2475,10
|
|
20230725,142400,583765900,2475,2475,2475,2475,0
|
|
20230725,142300,583765900,2475,2470,2475,2470,680
|
|
20230725,142200,582085725,2470,2470,2470,2470,4946
|
|
20230725,142100,569869105,2470,2475,2475,2470,648
|
|
20230725,142000,568265405,2470,2470,2470,2470,100
|
|
20230725,141900,568018405,2475,2470,2475,2470,2605
|
|
20230725,141800,561584000,2460,2470,2470,2460,2103
|
|
20230725,141700,556410340,2470,2465,2470,2460,1395
|
|
20230725,141600,552976610,2470,2460,2470,2460,8
|
|
20230725,141500,552956910,2470,2460,2470,2460,7640
|
|
20230725,141400,534162200,2460,2460,2460,2455,177
|
|
20230725,141300,533726805,2460,2460,2460,2460,17
|
|
20230725,141200,533684985,2455,2460,2460,2455,225
|
|
20230725,141100,533132555,2455,2460,2460,2455,375
|
|
20230725,141000,532210270,2470,2460,2470,2460,823
|
|
20230725,140900,530185650,2470,2460,2470,2460,22
|
|
20230725,140800,530131510,2470,2465,2470,2460,331
|
|
20230725,140700,529315775,2470,2470,2470,2470,2
|
|
20230725,140600,529310835,2470,2470,2470,2470,0
|
|
20230725,140500,529310835,2470,2470,2470,2470,0
|
|
20230725,140400,529310835,2470,2470,2470,2470,0
|
|
20230725,140300,529310835,2470,2470,2470,2470,1
|
|
20230725,140200,529308365,2470,2470,2470,2470,11
|
|
20230725,140100,529281195,2470,2460,2470,2460,10
|
|
20230725,140000,529256585,2470,2470,2470,2470,1
|
|
20230725,135900,529254115,2465,2465,2465,2465,45
|
|
20230725,135800,529143190,2470,2470,2470,2470,12
|
|
20230725,135700,529113550,2470,2470,2470,2470,4
|
|
20230725,135600,529103670,2470,2470,2470,2470,0
|
|
20230725,135500,529103670,2470,2460,2470,2455,3012
|
|
20230725,135400,521704525,2465,2470,2470,2465,999
|
|
20230725,135300,519241985,2465,2465,2465,2465,1296
|
|
20230725,135200,516047345,2470,2465,2470,2465,12
|
|
20230725,135100,516017735,2465,2465,2465,2465,1
|
|
20230725,135000,516015270,2470,2470,2470,2470,1
|
|
20230725,134900,516012800,2475,2475,2475,2475,0
|
|
20230725,134800,516012800,2475,2475,2475,2475,2
|
|
20230725,134700,516007850,2475,2470,2475,2460,3003
|
|
20230725,134600,508607555,2475,2470,2475,2470,112
|
|
20230725,134500,508330910,2470,2470,2470,2465,376
|
|
20230725,134400,507402235,2470,2470,2470,2470,10
|
|
20230725,134300,507377535,2470,2470,2470,2470,135
|
|
20230725,134200,507044085,2470,2470,2470,2470,11
|
|
20230725,134100,507016915,2465,2465,2465,2465,15
|
|
20230725,134000,506979940,2470,2470,2470,2470,10
|
|
20230725,133900,506955240,2470,2470,2470,2470,0
|
|
20230725,133800,506955240,2470,2470,2475,2470,43
|
|
20230725,133700,506849025,2470,2465,2470,2465,1256
|
|
20230725,133600,503752935,2470,2470,2470,2470,225
|
|
20230725,133500,503197185,2470,2470,2470,2470,92
|
|
20230725,133400,502969945,2470,2475,2475,2470,6575
|
|
20230725,133300,486728320,2475,2475,2475,2475,15
|
|
20230725,133200,486691195,2475,2470,2475,2470,1295
|
|
20230725,133100,483492540,2475,2480,2480,2475,5277
|
|
20230725,133000,470422545,2485,2485,2485,2485,0
|
|
20230725,132900,470422545,2485,2485,2485,2485,1
|
|
20230725,132800,470420060,2480,2480,2480,2480,0
|
|
20230725,132700,470420060,2480,2480,2480,2480,10
|
|
20230725,132600,470395260,2480,2480,2480,2480,2
|
|
20230725,132500,470390300,2480,2485,2485,2480,15
|
|
20230725,132400,470353045,2485,2485,2485,2485,30
|
|
20230725,132300,470278495,2485,2480,2485,2475,1432
|
|
20230725,132200,466728810,2480,2480,2480,2480,60
|
|
20230725,132100,466580010,2480,2480,2480,2480,123
|
|
20230725,132000,466274970,2480,2480,2480,2480,0
|
|
20230725,131900,466274970,2480,2480,2480,2480,546
|
|
20230725,131800,464920890,2485,2485,2485,2485,0
|
|
20230725,131700,464920890,2485,2485,2485,2485,0
|
|
20230725,131600,464920890,2485,2485,2485,2485,2
|
|
20230725,131500,464915920,2485,2485,2485,2485,0
|
|
20230725,131400,464915920,2485,2485,2485,2485,0
|
|
20230725,131300,464915920,2485,2485,2485,2485,0
|
|
20230725,131200,464915920,2485,2480,2485,2480,706
|
|
20230725,131100,463165035,2485,2485,2485,2485,0
|
|
20230725,131000,463165035,2485,2485,2485,2485,20
|
|
20230725,130900,463115335,2485,2485,2485,2485,0
|
|
20230725,130800,463115335,2485,2485,2485,2485,0
|
|
20230725,130700,463115335,2485,2485,2485,2485,1217
|
|
20230725,130600,460091090,2485,2480,2485,2480,935
|
|
20230725,130500,457768095,2480,2480,2480,2480,0
|
|
20230725,130400,457768095,2480,2480,2480,2480,120
|
|
20230725,130300,457470495,2485,2485,2485,2480,56
|
|
20230725,130200,457331420,2485,2485,2485,2485,122
|
|
20230725,130100,457028250,2490,2490,2490,2490,0
|
|
20230725,130000,457028250,2490,2485,2490,2480,1522
|
|
20230725,125900,453249590,2485,2485,2485,2485,0
|
|
20230725,125800,453249590,2485,2490,2490,2485,41
|
|
20230725,125700,453147695,2485,2485,2485,2485,125
|
|
20230725,125600,452837070,2490,2490,2490,2490,1
|
|
20230725,125500,452834580,2490,2490,2490,2490,1
|
|
20230725,125400,452832090,2480,2480,2480,2480,0
|
|
20230725,125300,452832090,2480,2480,2480,2480,0
|
|
20230725,125200,452832090,2480,2480,2480,2480,0
|
|
20230725,125100,452832090,2480,2480,2480,2480,0
|
|
20230725,125000,452832090,2480,2480,2480,2480,0
|
|
20230725,124900,452832090,2480,2485,2485,2480,448
|
|
20230725,124800,451720510,2485,2485,2485,2485,199
|
|
20230725,124700,451225995,2485,2485,2485,2485,0
|
|
20230725,124600,451225995,2485,2485,2485,2485,0
|
|
20230725,124500,451225995,2485,2490,2490,2485,1230
|
|
20230725,124400,448166380,2495,2495,2495,2495,0
|
|
20230725,124300,448166380,2495,2495,2495,2495,5
|
|
20230725,124200,448153905,2490,2490,2490,2490,0
|
|
20230725,124100,448153905,2490,2490,2490,2490,0
|
|
20230725,124000,448153905,2490,2490,2490,2490,0
|
|
20230725,123900,448153905,2490,2490,2490,2490,0
|
|
20230725,123800,448153905,2490,2490,2490,2490,0
|
|
20230725,123700,448153905,2490,2490,2490,2490,0
|
|
20230725,123600,448153905,2490,2490,2490,2490,0
|
|
20230725,123500,448153905,2490,2485,2490,2485,61
|
|
20230725,123400,448002240,2490,2485,2490,2485,147
|
|
20230725,123300,447636935,2485,2485,2485,2485,100
|
|
20230725,123200,447388435,2490,2490,2490,2490,0
|
|
20230725,123100,447388435,2490,2490,2490,2490,15
|
|
20230725,123000,447351085,2485,2485,2485,2485,254
|
|
20230725,122900,446719895,2490,2490,2490,2490,6
|
|
20230725,122800,446704955,2490,2490,2490,2490,0
|
|
20230725,122700,446704955,2490,2490,2490,2490,40
|
|
20230725,122600,446605355,2495,2495,2495,2495,0
|
|
20230725,122500,446605355,2495,2495,2495,2495,0
|
|
20230725,122400,446605355,2495,2495,2495,2495,0
|
|
20230725,122300,446605355,2495,2495,2495,2495,35
|
|
20230725,122200,446518030,2495,2490,2495,2490,2
|
|
20230725,122100,446513045,2490,2490,2490,2490,0
|
|
20230725,122000,446513045,2490,2490,2490,2490,0
|
|
20230725,121900,446513045,2490,2490,2490,2490,0
|
|
20230725,121800,446513045,2490,2490,2490,2490,200
|
|
20230725,121700,446015045,2490,2490,2490,2490,2
|
|
20230725,121600,446010065,2485,2485,2485,2485,0
|
|
20230725,121500,446010065,2485,2490,2490,2485,8
|
|
20230725,121400,445990180,2485,2485,2485,2485,600
|
|
20230725,121300,444499180,2490,2490,2490,2490,3
|
|
20230725,121200,444491710,2490,2490,2490,2490,0
|
|
20230725,121100,444491710,2490,2495,2495,2490,946
|
|
20230725,121000,442134380,2495,2495,2495,2495,0
|
|
20230725,120900,442134380,2495,2490,2495,2490,261
|
|
20230725,120800,441484185,2495,2495,2495,2495,5
|
|
20230725,120700,441471710,2495,2495,2495,2495,0
|
|
20230725,120600,441471710,2495,2490,2495,2490,445
|
|
20230725,120500,440363655,2490,2490,2490,2490,101
|
|
20230725,120400,440112165,2485,2485,2485,2485,252
|
|
20230725,120300,439485945,2485,2480,2485,2480,5150
|
|
20230725,120200,426713940,2480,2480,2480,2480,1
|
|
20230725,120100,426711460,2480,2480,2480,2480,11
|
|
20230725,120000,426684180,2475,2475,2475,2475,10
|
|
20230725,115900,426659430,2475,2475,2475,2475,0
|
|
20230725,115800,426659430,2475,2475,2475,2475,0
|
|
20230725,115700,426659430,2475,2475,2475,2475,0
|
|
20230725,115600,426659430,2475,2485,2485,2475,550
|
|
20230725,115500,425297040,2485,2485,2485,2485,100
|
|
20230725,115400,425048540,2485,2485,2485,2485,500
|
|
20230725,115300,423806040,2485,2485,2485,2485,500
|
|
20230725,115200,422563540,2485,2485,2485,2485,1
|
|
20230725,115100,422561055,2485,2485,2485,2485,0
|
|
20230725,115000,422561055,2485,2485,2485,2485,0
|
|
20230725,114900,422561055,2485,2485,2485,2485,0
|
|
20230725,114800,422561055,2485,2485,2485,2485,0
|
|
20230725,114700,422561055,2485,2485,2485,2485,0
|
|
20230725,114600,422561055,2485,2485,2485,2485,17
|
|
20230725,114500,422518810,2485,2485,2485,2485,0
|
|
20230725,114400,422518810,2485,2485,2485,2485,0
|
|
20230725,114300,422518810,2485,2475,2485,2475,717
|
|
20230725,114200,420743065,2480,2480,2480,2480,100
|
|
20230725,114100,420495065,2480,2480,2480,2480,3
|
|
20230725,114000,420487625,2480,2480,2480,2480,255
|
|
20230725,113900,419855225,2480,2480,2480,2480,1005
|
|
20230725,113800,417362825,2480,2480,2480,2480,5
|
|
20230725,113700,417350425,2480,2480,2480,2480,10
|
|
20230725,113600,417325625,2480,2480,2480,2480,0
|
|
20230725,113500,417325625,2480,2475,2480,2475,501
|
|
20230725,113400,416085645,2480,2480,2480,2480,0
|
|
20230725,113300,416085645,2480,2480,2480,2480,0
|
|
20230725,113200,416085645,2480,2480,2480,2480,10
|
|
20230725,113100,416060845,2480,2475,2480,2475,4400
|
|
20230725,113000,405165845,2480,2480,2480,2480,6
|
|
20230725,112900,405150965,2475,2475,2475,2475,0
|
|
20230725,112800,405150965,2475,2475,2475,2475,290
|
|
20230725,112700,404433215,2475,2475,2475,2470,366
|
|
20230725,112600,403529070,2480,2480,2480,2480,5
|
|
20230725,112500,403516670,2480,2480,2480,2480,0
|
|
20230725,112400,403516670,2480,2480,2480,2480,2
|
|
20230725,112300,403511710,2470,2480,2480,2470,802
|
|
20230725,112200,401529850,2475,2475,2475,2475,500
|
|
20230725,112100,400292350,2480,2480,2480,2480,0
|
|
20230725,112000,400292350,2480,2480,2480,2480,11
|
|
20230725,111900,400265070,2475,2480,2480,2475,1073
|
|
20230725,111800,397608530,2485,2485,2485,2485,0
|
|
20230725,111700,397608530,2485,2485,2485,2485,0
|
|
20230725,111600,397608530,2485,2485,2485,2485,0
|
|
20230725,111500,397608530,2485,2485,2485,2485,6
|
|
20230725,111400,397593620,2480,2480,2480,2480,517
|
|
20230725,111300,396311460,2480,2480,2480,2480,758
|
|
20230725,111200,394431620,2480,2480,2480,2480,206
|
|
20230725,111100,393920740,2475,2475,2480,2470,12333
|
|
20230725,111000,363405520,2475,2475,2475,2475,32
|
|
20230725,110900,363326320,2475,2470,2475,2470,1001
|
|
20230725,110800,360853845,2470,2475,2475,2470,1023
|
|
20230725,110700,358326920,2475,2475,2475,2475,1
|
|
20230725,110600,358324445,2475,2475,2475,2475,0
|
|
20230725,110500,358324445,2475,2475,2475,2475,38
|
|
20230725,110400,358230395,2480,2475,2480,2475,401
|
|
20230725,110300,357237915,2480,2480,2480,2480,3116
|
|
20230725,110200,349510235,2480,2480,2480,2480,0
|
|
20230725,110100,349510235,2480,2480,2480,2480,220
|
|
20230725,110000,348964635,2485,2480,2485,2480,301
|
|
20230725,105900,348218150,2485,2485,2485,2485,23
|
|
20230725,105800,348160995,2485,2480,2485,2480,97
|
|
20230725,105700,347920430,2485,2485,2485,2485,0
|
|
20230725,105600,347920430,2485,2485,2485,2485,5
|
|
20230725,105500,347908005,2485,2485,2485,2485,220
|
|
20230725,105400,347361305,2485,2485,2485,2485,0
|
|
20230725,105300,347361305,2485,2480,2485,2480,97
|
|
20230725,105200,347120700,2485,2485,2485,2485,6
|
|
20230725,105100,347105790,2500,2495,2500,2495,1612
|
|
20230725,105000,343081655,2495,2495,2495,2495,310
|
|
20230725,104900,342308205,2495,2495,2495,2495,0
|
|
20230725,104800,342308205,2495,2480,2495,2480,198
|
|
20230725,104700,341817150,2480,2475,2480,2475,3331
|
|
20230725,104600,333572920,2480,2495,2495,2480,2001
|
|
20230725,104500,328610405,2485,2495,2495,2485,2
|
|
20230725,104400,328605425,2480,2480,2480,2480,1288
|
|
20230725,104300,325411185,2495,2495,2495,2495,0
|
|
20230725,104200,325411185,2495,2495,2495,2495,3
|
|
20230725,104100,325403700,2475,2480,2480,2475,10000
|
|
20230725,104000,300653045,2480,2485,2485,2480,5148
|
|
20230725,103900,287885455,2500,2500,2500,2500,1
|
|
20230725,103800,287882955,2485,2490,2490,2485,500
|
|
20230725,103700,286639845,2500,2500,2500,2500,50
|
|
20230725,103600,286514845,2500,2500,2500,2500,1
|
|
20230725,103500,286512345,2500,2500,2500,2500,1
|
|
20230725,103400,286509845,2495,2495,2495,2495,520
|
|
20230725,103300,285212445,2495,2495,2495,2495,30
|
|
20230725,103200,285137595,2495,2495,2495,2495,0
|
|
20230725,103100,285137595,2495,2495,2495,2495,1400
|
|
20230725,103000,281644595,2495,2495,2495,2495,410
|
|
20230725,102900,280621645,2490,2490,2490,2490,246
|
|
20230725,102800,280009105,2490,2490,2490,2490,300
|
|
20230725,102700,279262105,2495,2495,2495,2495,40
|
|
20230725,102600,279162305,2495,2495,2495,2495,1849
|
|
20230725,102500,274549050,2495,2495,2495,2495,50
|
|
20230725,102400,274424300,2495,2495,2495,2495,100
|
|
20230725,102300,274174800,2495,2490,2495,2490,805
|
|
20230725,102200,272170345,2490,2490,2490,2490,2
|
|
20230725,102100,272165365,2495,2485,2495,2470,16624
|
|
20230725,102000,230927885,2485,2495,2495,2485,7645
|
|
20230725,101900,211905220,2495,2495,2495,2495,0
|
|
20230725,101800,211905220,2495,2495,2495,2495,161
|
|
20230725,101700,211503525,2500,2500,2500,2500,1
|
|
20230725,101600,211501025,2495,2500,2500,2495,2118
|
|
20230725,101500,206206335,2500,2500,2505,2500,85
|
|
20230725,101400,205993825,2505,2505,2505,2505,3
|
|
20230725,101300,205986310,2510,2510,2510,2510,0
|
|
20230725,101200,205986310,2510,2510,2510,2510,0
|
|
20230725,101100,205986310,2510,2510,2510,2510,101
|
|
20230725,101000,205732800,2505,2505,2505,2505,20
|
|
20230725,100900,205682700,2510,2510,2510,2510,0
|
|
20230725,100800,205682700,2510,2510,2510,2510,0
|
|
20230725,100700,205682700,2510,2505,2510,2505,1910
|
|
20230725,100600,200897850,2505,2500,2505,2500,112
|
|
20230725,100500,200617845,2500,2500,2500,2500,1058
|
|
20230725,100400,197972845,2500,2500,2500,2500,2
|
|
20230725,100300,197967845,2505,2490,2505,2490,378
|
|
20230725,100200,197026565,2485,2485,2485,2485,0
|
|
20230725,100100,197026565,2485,2485,2485,2485,0
|
|
20230725,100000,197026565,2485,2485,2505,2485,7
|
|
20230725,095900,197009150,2485,2485,2485,2485,0
|
|
20230725,095800,197009150,2485,2485,2485,2485,0
|
|
20230725,095700,197009150,2485,2505,2505,2485,3028
|
|
20230725,095600,189469550,2490,2490,2490,2490,1353
|
|
20230725,095500,186100580,2490,2495,2495,2490,420
|
|
20230725,095400,185054770,2490,2500,2500,2490,2108
|
|
20230725,095300,179785650,2505,2505,2505,2505,1177
|
|
20230725,095200,176837265,2515,2510,2515,2510,156
|
|
20230725,095100,176445700,2515,2515,2515,2515,1
|
|
20230725,095000,176443185,2510,2505,2510,2505,653
|
|
20230725,094900,174804830,2500,2500,2500,2500,231
|
|
20230725,094800,174227330,2500,2500,2500,2500,5575
|
|
20230725,094700,160289830,2500,2495,2500,2490,712
|
|
20230725,094600,158513360,2490,2500,2500,2490,40
|
|
20230725,094500,158413560,2500,2500,2500,2500,1094
|
|
20230725,094400,155678560,2500,2490,2500,2490,1630
|
|
20230725,094300,151616800,2490,2490,2490,2490,0
|
|
20230725,094200,151616800,2490,2490,2490,2490,20
|
|
20230725,094100,151567000,2490,2490,2490,2490,1
|
|
20230725,094000,151564510,2485,2485,2485,2485,19
|
|
20230725,093900,151517295,2490,2485,2490,2485,37
|
|
20230725,093800,151425345,2485,2490,2495,2485,207
|
|
20230725,093700,150909925,2490,2490,2490,2490,2
|
|
20230725,093600,150904945,2495,2490,2495,2490,75
|
|
20230725,093500,150718190,2490,2490,2490,2490,1
|
|
20230725,093400,150715700,2490,2490,2490,2490,4
|
|
20230725,093300,150705740,2490,2485,2490,2485,17
|
|
20230725,093200,150663480,2485,2485,2485,2485,26
|
|
20230725,093100,150598870,2485,2485,2485,2485,1
|
|
20230725,093000,150596385,2480,2485,2485,2480,500
|
|
20230725,092900,149356225,2485,2485,2485,2485,89
|
|
20230725,092800,149135060,2485,2490,2490,2485,2911
|
|
20230725,092700,141898950,2495,2495,2495,2495,90
|
|
20230725,092600,141674400,2495,2495,2495,2490,1747
|
|
20230725,092500,137320925,2495,2495,2495,2495,1176
|
|
20230725,092400,134386805,2495,2495,2495,2495,1700
|
|
20230725,092300,130145305,2495,2480,2495,2480,551
|
|
20230725,092200,128773510,2490,2490,2490,2490,0
|
|
20230725,092100,128773510,2490,2480,2490,2480,1706
|
|
20230725,092000,124542510,2480,2470,2480,2470,1507
|
|
20230725,091900,120812775,2470,2470,2470,2470,322
|
|
20230725,091800,120017435,2470,2475,2475,2470,467
|
|
20230725,091700,118863895,2470,2470,2470,2465,2746
|
|
20230725,091600,112084775,2470,2465,2470,2465,3864
|
|
20230725,091500,102559520,2470,2470,2475,2465,1713
|
|
20230725,091400,98330380,2470,2475,2475,2470,3635
|
|
20230725,091300,89341930,2475,2470,2475,2470,3045
|
|
20230725,091200,81820615,2475,2470,2475,2470,3435
|
|
20230725,091100,73336100,2470,2475,2475,2470,4215
|
|
20230725,091000,62916715,2475,2480,2480,2475,5587
|
|
20230725,090900,49070220,2480,2490,2490,2480,7021
|
|
20230725,090800,31628305,2490,2495,2495,2490,648
|
|
20230725,090700,30014780,2495,2495,2495,2490,683
|
|
20230725,090600,28312090,2495,2495,2500,2495,1061
|
|
20230725,090500,25659850,2495,2495,2495,2495,22
|
|
20230725,090400,25604960,2500,2495,2500,2495,21
|
|
20230725,090300,25552510,2500,2500,2500,2500,712
|
|
20230725,090200,23772510,2500,2500,2500,2500,203
|
|
20230725,090100,23265010,2500,2505,2505,2500,1709
|
|
20230725,090000,18984270,2485,2480,2500,2480,7640
|