622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191900,4812315835,3615,3615,3615,3615,21604
|
|
20230725,191800,4812315835,3615,3615,3615,3615,0
|
|
20230725,191700,4812315835,3615,3615,3615,3615,0
|
|
20230725,191600,4812315835,3615,3615,3615,3615,0
|
|
20230725,191500,4812315835,3615,3615,3615,3615,0
|
|
20230725,191400,4812315835,3615,3615,3615,3615,0
|
|
20230725,191300,4812315835,3615,3615,3615,3615,0
|
|
20230725,191200,4812315835,3615,3615,3615,3615,0
|
|
20230725,191100,4812315835,3615,3615,3615,3615,0
|
|
20230725,191000,4812315835,3615,3615,3615,3615,0
|
|
20230725,190900,4812315835,3615,3615,3615,3615,0
|
|
20230725,190800,4812315835,3615,3615,3615,3615,0
|
|
20230725,190700,4812315835,3615,3615,3615,3615,0
|
|
20230725,190600,4812315835,3615,3615,3615,3615,0
|
|
20230725,190500,4812315835,3615,3615,3615,3615,0
|
|
20230725,190400,4812315835,3615,3615,3615,3615,0
|
|
20230725,190300,4812315835,3615,3615,3615,3615,0
|
|
20230725,190200,4812315835,3615,3615,3615,3615,0
|
|
20230725,190100,4812315835,3615,3615,3615,3615,0
|
|
20230725,190000,4812315835,3615,3615,3615,3615,0
|
|
20230725,185900,4812315835,3615,3615,3615,3615,0
|
|
20230725,185800,4812315835,3615,3615,3615,3615,0
|
|
20230725,185700,4812315835,3615,3615,3615,3615,0
|
|
20230725,185600,4812315835,3615,3615,3615,3615,0
|
|
20230725,185500,4812315835,3615,3615,3615,3615,0
|
|
20230725,185400,4812315835,3615,3615,3615,3615,0
|
|
20230725,185300,4812315835,3615,3615,3615,3615,0
|
|
20230725,185200,4812315835,3615,3615,3615,3615,0
|
|
20230725,185100,4812315835,3615,3615,3615,3615,0
|
|
20230725,185000,4812315835,3615,3615,3615,3615,0
|
|
20230725,184900,4812315835,3615,3615,3615,3615,21604
|
|
20230725,184800,4812315835,3615,3615,3615,3615,0
|
|
20230725,184700,4812315835,3615,3615,3615,3615,0
|
|
20230725,184600,4812315835,3615,3615,3615,3615,0
|
|
20230725,184500,4812315835,3615,3615,3615,3615,0
|
|
20230725,184400,4812315835,3615,3615,3615,3615,0
|
|
20230725,184300,4812315835,3615,3615,3615,3615,0
|
|
20230725,184200,4812315835,3615,3615,3615,3615,0
|
|
20230725,184100,4812315835,3615,3615,3615,3615,0
|
|
20230725,184000,4812315835,3615,3615,3615,3615,0
|
|
20230725,183900,4812315835,3615,3615,3615,3615,0
|
|
20230725,183800,4812315835,3615,3615,3615,3615,0
|
|
20230725,183700,4812315835,3615,3615,3615,3615,0
|
|
20230725,183600,4812315835,3615,3615,3615,3615,0
|
|
20230725,183500,4812315835,3615,3615,3615,3615,0
|
|
20230725,183400,4812315835,3615,3615,3615,3615,0
|
|
20230725,183300,4812315835,3615,3615,3615,3615,0
|
|
20230725,183200,4812315835,3615,3615,3615,3615,0
|
|
20230725,183100,4812315835,3615,3615,3615,3615,0
|
|
20230725,183000,4812315835,3615,3615,3615,3615,0
|
|
20230725,182900,4812315835,3615,3615,3615,3615,0
|
|
20230725,182800,4812315835,3615,3615,3615,3615,0
|
|
20230725,182700,4812315835,3615,3615,3615,3615,0
|
|
20230725,182600,4812315835,3615,3615,3615,3615,0
|
|
20230725,182500,4812315835,3615,3615,3615,3615,0
|
|
20230725,182400,4812315835,3615,3615,3615,3615,0
|
|
20230725,182300,4812315835,3615,3615,3615,3615,0
|
|
20230725,182200,4812315835,3615,3615,3615,3615,0
|
|
20230725,182100,4812315835,3615,3615,3615,3615,0
|
|
20230725,182000,4812315835,3615,3615,3615,3615,0
|
|
20230725,181900,4812315835,3615,3615,3615,3615,21604
|
|
20230725,181800,4812315835,3615,3615,3615,3615,0
|
|
20230725,181700,4812315835,3615,3615,3615,3615,0
|
|
20230725,181600,4812315835,3615,3615,3615,3615,0
|
|
20230725,181500,4812315835,3615,3615,3615,3615,0
|
|
20230725,181400,4812315835,3615,3615,3615,3615,0
|
|
20230725,181300,4812315835,3615,3615,3615,3615,0
|
|
20230725,181200,4812315835,3615,3615,3615,3615,0
|
|
20230725,181100,4812315835,3615,3615,3615,3615,0
|
|
20230725,181000,4812315835,3615,3615,3615,3615,0
|
|
20230725,180900,4812315835,3615,3615,3615,3615,0
|
|
20230725,180800,4812315835,3615,3615,3615,3615,0
|
|
20230725,180700,4812315835,3615,3615,3615,3615,0
|
|
20230725,180600,4812315835,3615,3615,3615,3615,0
|
|
20230725,180500,4812315835,3615,3615,3615,3615,0
|
|
20230725,180400,4812315835,3615,3615,3615,3615,0
|
|
20230725,180300,4812315835,3615,3615,3615,3615,0
|
|
20230725,180200,4812315835,3615,3615,3615,3615,0
|
|
20230725,180100,4812315835,3615,3615,3615,3615,0
|
|
20230725,180000,4812315835,3615,3615,3615,3615,0
|
|
20230725,175900,4812315835,3615,3615,3615,3615,0
|
|
20230725,175800,4812315835,3615,3615,3615,3615,0
|
|
20230725,175700,4812315835,3615,3615,3615,3615,0
|
|
20230725,175600,4812315835,3615,3615,3615,3615,0
|
|
20230725,175500,4812315835,3615,3615,3615,3615,0
|
|
20230725,175400,4812315835,3615,3615,3615,3615,0
|
|
20230725,175300,4812315835,3615,3615,3615,3615,0
|
|
20230725,175200,4812315835,3615,3615,3615,3615,0
|
|
20230725,175100,4812315835,3615,3615,3615,3615,0
|
|
20230725,175000,4812315835,3615,3615,3615,3615,0
|
|
20230725,174900,4812315835,3615,3615,3615,3615,21604
|
|
20230725,174800,4812315835,3615,3615,3615,3615,0
|
|
20230725,174700,4812315835,3615,3615,3615,3615,0
|
|
20230725,174600,4812315835,3615,3615,3615,3615,0
|
|
20230725,174500,4812315835,3615,3615,3615,3615,0
|
|
20230725,174400,4812315835,3615,3615,3615,3615,0
|
|
20230725,174300,4812315835,3615,3615,3615,3615,0
|
|
20230725,174200,4812315835,3615,3615,3615,3615,0
|
|
20230725,174100,4812315835,3615,3615,3615,3615,0
|
|
20230725,174000,4812315835,3615,3615,3615,3615,0
|
|
20230725,173900,4812315835,3615,3615,3615,3615,0
|
|
20230725,173800,4812315835,3615,3615,3615,3615,0
|
|
20230725,173700,4812315835,3615,3615,3615,3615,0
|
|
20230725,173600,4812315835,3615,3615,3615,3615,0
|
|
20230725,173500,4812315835,3615,3615,3615,3615,0
|
|
20230725,173400,4812315835,3615,3615,3615,3615,0
|
|
20230725,173300,4812315835,3615,3615,3615,3615,0
|
|
20230725,173200,4812315835,3615,3615,3615,3615,0
|
|
20230725,173100,4812315835,3615,3615,3615,3615,0
|
|
20230725,173000,4812315835,3615,3615,3615,3615,0
|
|
20230725,172900,4812315835,3615,3615,3615,3615,0
|
|
20230725,172800,4812315835,3615,3615,3615,3615,0
|
|
20230725,172700,4812315835,3615,3615,3615,3615,0
|
|
20230725,172600,4812315835,3615,3615,3615,3615,0
|
|
20230725,172500,4812315835,3615,3615,3615,3615,0
|
|
20230725,172400,4812315835,3615,3615,3615,3615,0
|
|
20230725,172300,4812315835,3615,3615,3615,3615,0
|
|
20230725,172200,4812315835,3615,3615,3615,3615,0
|
|
20230725,172100,4812315835,3615,3615,3615,3615,0
|
|
20230725,172000,4812315835,3615,3615,3615,3615,0
|
|
20230725,171900,4812315835,3615,3615,3615,3615,21604
|
|
20230725,171800,4812315835,3615,3615,3615,3615,0
|
|
20230725,171700,4812315835,3615,3615,3615,3615,0
|
|
20230725,171600,4812315835,3615,3615,3615,3615,0
|
|
20230725,171500,4812315835,3615,3615,3615,3615,0
|
|
20230725,171400,4812315835,3615,3615,3615,3615,0
|
|
20230725,171300,4812315835,3615,3615,3615,3615,0
|
|
20230725,171200,4812315835,3615,3615,3615,3615,0
|
|
20230725,171100,4812315835,3615,3615,3615,3615,0
|
|
20230725,171000,4812315835,3615,3615,3615,3615,0
|
|
20230725,170900,4812315835,3615,3615,3615,3615,0
|
|
20230725,170800,4812315835,3615,3615,3615,3615,0
|
|
20230725,170700,4812315835,3615,3615,3615,3615,0
|
|
20230725,170600,4812315835,3615,3615,3615,3615,0
|
|
20230725,170500,4812315835,3615,3615,3615,3615,0
|
|
20230725,170400,4812315835,3615,3615,3615,3615,0
|
|
20230725,170300,4812315835,3615,3615,3615,3615,0
|
|
20230725,170200,4812315835,3615,3615,3615,3615,0
|
|
20230725,170100,4812315835,3615,3615,3615,3615,0
|
|
20230725,170000,4812315835,3615,3615,3615,3615,0
|
|
20230725,165900,4812315835,3615,3615,3615,3615,0
|
|
20230725,165800,4812315835,3615,3615,3615,3615,0
|
|
20230725,165700,4812315835,3615,3615,3615,3615,0
|
|
20230725,165600,4812315835,3615,3615,3615,3615,0
|
|
20230725,165500,4812315835,3615,3615,3615,3615,0
|
|
20230725,165400,4812315835,3615,3615,3615,3615,0
|
|
20230725,165300,4812315835,3615,3615,3615,3615,0
|
|
20230725,165200,4812315835,3615,3615,3615,3615,0
|
|
20230725,165100,4812315835,3615,3615,3615,3615,0
|
|
20230725,165000,4812315835,3615,3615,3615,3615,0
|
|
20230725,164900,4812315835,3615,3615,3615,3615,21604
|
|
20230725,164800,4812315835,3615,3615,3615,3615,0
|
|
20230725,164700,4812315835,3615,3615,3615,3615,0
|
|
20230725,164600,4812315835,3615,3615,3615,3615,0
|
|
20230725,164500,4812315835,3615,3615,3615,3615,0
|
|
20230725,164400,4812315835,3615,3615,3615,3615,0
|
|
20230725,164300,4812315835,3615,3615,3615,3615,0
|
|
20230725,164200,4812315835,3615,3615,3615,3615,0
|
|
20230725,164100,4812315835,3615,3615,3615,3615,0
|
|
20230725,164000,4812315835,3615,3615,3615,3615,0
|
|
20230725,163900,4812315835,3615,3615,3615,3615,0
|
|
20230725,163800,4812315835,3615,3615,3615,3615,0
|
|
20230725,163700,4812315835,3615,3615,3615,3615,0
|
|
20230725,163600,4812315835,3615,3615,3615,3615,0
|
|
20230725,163500,4812315835,3615,3615,3615,3615,0
|
|
20230725,163400,4812315835,3615,3615,3615,3615,0
|
|
20230725,163300,4812315835,3615,3615,3615,3615,0
|
|
20230725,163200,4812315835,3615,3615,3615,3615,0
|
|
20230725,163100,4812315835,3615,3615,3615,3615,0
|
|
20230725,163000,4812315835,3615,3615,3615,3615,0
|
|
20230725,162900,4812315835,3615,3615,3615,3615,0
|
|
20230725,162800,4812315835,3615,3615,3615,3615,0
|
|
20230725,162700,4812315835,3615,3615,3615,3615,0
|
|
20230725,162600,4812315835,3615,3615,3615,3615,0
|
|
20230725,162500,4812315835,3615,3615,3615,3615,0
|
|
20230725,162400,4812315835,3615,3615,3615,3615,0
|
|
20230725,162300,4812315835,3615,3615,3615,3615,0
|
|
20230725,162200,4812315835,3615,3615,3615,3615,0
|
|
20230725,162100,4812315835,3615,3615,3615,3615,0
|
|
20230725,162000,4812315835,3615,3615,3615,3615,0
|
|
20230725,161900,4812315835,3615,3615,3615,3615,21604
|
|
20230725,161800,4812315835,3615,3615,3615,3615,0
|
|
20230725,161700,4812315835,3615,3615,3615,3615,0
|
|
20230725,161600,4812315835,3615,3615,3615,3615,0
|
|
20230725,161500,4812315835,3615,3615,3615,3615,0
|
|
20230725,161400,4812315835,3615,3615,3615,3615,0
|
|
20230725,161300,4812315835,3615,3615,3615,3615,0
|
|
20230725,161200,4812315835,3615,3615,3615,3615,0
|
|
20230725,161100,4812315835,3615,3615,3615,3615,0
|
|
20230725,161000,4812315835,3615,3615,3615,3615,0
|
|
20230725,160900,4812315835,3615,3615,3615,3615,0
|
|
20230725,160800,4812315835,3615,3615,3615,3615,0
|
|
20230725,160700,4812315835,3615,3615,3615,3615,0
|
|
20230725,160600,4812315835,3615,3615,3615,3615,0
|
|
20230725,160500,4812315835,3615,3615,3615,3615,0
|
|
20230725,160400,4812315835,3615,3615,3615,3615,0
|
|
20230725,160300,4812315835,3615,3615,3615,3615,0
|
|
20230725,160200,4812315835,3615,3615,3615,3615,0
|
|
20230725,160100,4812315835,3615,3615,3615,3615,0
|
|
20230725,160000,4812315835,3615,3615,3615,3615,0
|
|
20230725,155900,4812315835,3615,3615,3615,3615,0
|
|
20230725,155800,4812315835,3615,3615,3615,3615,0
|
|
20230725,155700,4812315835,3615,3615,3615,3615,0
|
|
20230725,155600,4812315835,3615,3615,3615,3615,0
|
|
20230725,155500,4812315835,3615,3615,3615,3615,0
|
|
20230725,155400,4812315835,3615,3615,3615,3615,0
|
|
20230725,155300,4812315835,3615,3615,3615,3615,0
|
|
20230725,155200,4812315835,3615,3615,3615,3615,0
|
|
20230725,155100,4812315835,3615,3615,3615,3615,0
|
|
20230725,155000,4812315835,3615,3615,3615,3615,0
|
|
20230725,154900,4812315835,3615,3615,3615,3615,21604
|
|
20230725,154800,4812315835,3615,3615,3615,3615,0
|
|
20230725,154700,4812315835,3615,3615,3615,3615,0
|
|
20230725,154600,4812315835,3615,3615,3615,3615,0
|
|
20230725,154500,4812315835,3615,3615,3615,3615,0
|
|
20230725,154400,4812315835,3615,3615,3615,3615,0
|
|
20230725,154300,4812315835,3615,3615,3615,3615,0
|
|
20230725,154200,4812315835,3615,3615,3615,3615,0
|
|
20230725,154100,4812315835,3615,3615,3615,3615,0
|
|
20230725,154000,4812315835,3615,3615,3615,3615,0
|
|
20230725,153900,4812315835,3615,3615,3615,3615,0
|
|
20230725,153800,4812315835,3615,3615,3615,3615,0
|
|
20230725,153700,4812315835,3615,3615,3615,3615,0
|
|
20230725,153600,4812315835,3615,3615,3615,3615,0
|
|
20230725,153500,4812315835,3615,3615,3615,3615,0
|
|
20230725,153400,4812315835,3615,3615,3615,3615,0
|
|
20230725,153300,4812315835,3615,3615,3615,3615,0
|
|
20230725,153200,4812315835,3615,3615,3615,3615,0
|
|
20230725,153100,4812315835,3615,3615,3615,3615,0
|
|
20230725,153000,4812315835,3615,3615,3615,3615,21604
|
|
20230725,152900,4734217375,3625,3625,3625,3625,0
|
|
20230725,152800,4734217375,3625,3625,3625,3625,0
|
|
20230725,152700,4734217375,3625,3625,3625,3625,0
|
|
20230725,152600,4734217375,3625,3625,3625,3625,0
|
|
20230725,152500,4734217375,3625,3625,3625,3625,0
|
|
20230725,152400,4734217375,3625,3625,3625,3625,0
|
|
20230725,152300,4734217375,3625,3625,3625,3625,0
|
|
20230725,152200,4734217375,3625,3625,3625,3625,0
|
|
20230725,152100,4734217375,3625,3625,3625,3625,0
|
|
20230725,152000,4734217375,3625,3625,3625,3625,0
|
|
20230725,151900,4734217375,3625,3615,3625,3610,13759
|
|
20230725,151800,4684428700,3615,3615,3620,3610,9123
|
|
20230725,151700,4651452050,3615,3605,3615,3605,10323
|
|
20230725,151600,4614198490,3610,3615,3615,3605,6002
|
|
20230725,151500,4592532265,3610,3610,3615,3610,2707
|
|
20230725,151400,4582759985,3610,3610,3615,3610,1286
|
|
20230725,151300,4578112860,3610,3610,3615,3610,1281
|
|
20230725,151200,4573486615,3610,3605,3615,3605,12968
|
|
20230725,151100,4526634150,3605,3610,3610,3605,2972
|
|
20230725,151000,4515912430,3605,3605,3610,3605,4484
|
|
20230725,150900,4499743250,3605,3605,3610,3605,3827
|
|
20230725,150800,4485941880,3610,3610,3610,3605,2155
|
|
20230725,150700,4478166925,3610,3610,3610,3605,3255
|
|
20230725,150600,4466429025,3610,3615,3615,3610,14336
|
|
20230725,150500,4414662035,3610,3615,3615,3610,5449
|
|
20230725,150400,4394973890,3625,3620,3625,3615,8746
|
|
20230725,150300,4363353970,3620,3625,3625,3615,12339
|
|
20230725,150200,4318695145,3625,3625,3630,3625,5952
|
|
20230725,150100,4297118050,3630,3630,3630,3625,6386
|
|
20230725,150000,4273967120,3630,3630,3635,3630,3361
|
|
20230725,145900,4261765545,3630,3630,3635,3625,3825
|
|
20230725,145800,4247882075,3630,3635,3635,3630,3764
|
|
20230725,145700,4234218740,3630,3635,3635,3630,1343
|
|
20230725,145600,4229343625,3635,3635,3635,3635,781
|
|
20230725,145500,4226504690,3640,3635,3645,3630,4751
|
|
20230725,145400,4209232655,3630,3635,3635,3630,3096
|
|
20230725,145300,4197993455,3630,3630,3635,3630,1555
|
|
20230725,145200,4192343290,3630,3640,3640,3630,4387
|
|
20230725,145100,4176408880,3645,3635,3645,3630,1239
|
|
20230725,145000,4171908240,3635,3630,3635,3630,2695
|
|
20230725,144900,4162115045,3630,3635,3635,3630,562
|
|
20230725,144800,4160074675,3625,3630,3630,3625,3070
|
|
20230725,144700,4148940215,3635,3630,3635,3630,7883
|
|
20230725,144600,4120321785,3630,3635,3635,3630,1452
|
|
20230725,144500,4115043770,3635,3635,3635,3630,2680
|
|
20230725,144400,4105308195,3630,3640,3645,3630,7145
|
|
20230725,144300,4079326580,3640,3645,3645,3640,3159
|
|
20230725,144200,4067817085,3645,3645,3645,3640,207
|
|
20230725,144100,4067063570,3645,3640,3645,3640,233
|
|
20230725,144000,4066214840,3645,3645,3645,3645,110
|
|
20230725,143900,4065813890,3655,3645,3655,3640,133
|
|
20230725,143800,4065329200,3655,3655,3655,3655,0
|
|
20230725,143700,4065329200,3655,3640,3655,3640,3505
|
|
20230725,143600,4052570985,3640,3650,3650,3640,3330
|
|
20230725,143500,4040449775,3640,3650,3650,3640,1501
|
|
20230725,143400,4034976600,3655,3650,3655,3645,604
|
|
20230725,143300,4032774490,3650,3650,3650,3650,518
|
|
20230725,143200,4030883790,3650,3650,3650,3650,1069
|
|
20230725,143100,4026981940,3655,3655,3655,3655,155
|
|
20230725,143000,4026415415,3655,3655,3655,3655,0
|
|
20230725,142900,4026415415,3655,3645,3655,3645,2659
|
|
20230725,142800,4016704860,3640,3650,3655,3640,1223
|
|
20230725,142700,4012248595,3650,3640,3650,3635,3276
|
|
20230725,142600,4000300035,3645,3645,3645,3640,344
|
|
20230725,142500,3999047740,3645,3645,3645,3640,2634
|
|
20230725,142400,3989459400,3645,3650,3650,3640,1350
|
|
20230725,142300,3984538665,3650,3650,3650,3645,1168
|
|
20230725,142200,3980275470,3655,3650,3655,3645,1417
|
|
20230725,142100,3975101085,3650,3650,3650,3645,1073
|
|
20230725,142000,3971184640,3650,3640,3650,3630,12353
|
|
20230725,141900,3926235035,3640,3645,3645,3625,4166
|
|
20230725,141800,3911112720,3645,3645,3645,3645,105
|
|
20230725,141700,3910729995,3645,3640,3645,3640,244
|
|
20230725,141600,3909841800,3640,3635,3640,3630,510
|
|
20230725,141500,3907988360,3630,3630,3640,3630,5895
|
|
20230725,141400,3886581190,3630,3635,3635,3630,102
|
|
20230725,141300,3886210430,3635,3630,3640,3630,1218
|
|
20230725,141200,3881786065,3630,3635,3635,3630,2721
|
|
20230725,141100,3871908810,3630,3640,3645,3630,8719
|
|
20230725,141000,3840208220,3640,3645,3645,3640,1174
|
|
20230725,140900,3835930565,3645,3645,3645,3645,100
|
|
20230725,140800,3835566065,3645,3645,3645,3645,162
|
|
20230725,140700,3834975575,3650,3650,3650,3650,1001
|
|
20230725,140600,3831321925,3650,3650,3650,3635,4206
|
|
20230725,140500,3815978970,3650,3645,3650,3645,3272
|
|
20230725,140400,3804036670,3645,3640,3645,3640,812
|
|
20230725,140300,3801077985,3645,3650,3650,3645,341
|
|
20230725,140200,3799834410,3650,3640,3650,3640,3823
|
|
20230725,140100,3785914550,3635,3635,3640,3635,994
|
|
20230725,140000,3782299890,3630,3630,3640,3630,1381
|
|
20230725,135900,3777284220,3635,3630,3635,3625,1109
|
|
20230725,135800,3773261285,3635,3635,3635,3635,105
|
|
20230725,135700,3772879610,3635,3635,3635,3635,10
|
|
20230725,135600,3772843260,3635,3635,3635,3635,3192
|
|
20230725,135500,3761240340,3635,3625,3635,3620,2601
|
|
20230725,135400,3751802915,3625,3630,3630,3625,5160
|
|
20230725,135300,3733092565,3625,3625,3630,3625,2676
|
|
20230725,135200,3723390545,3625,3625,3625,3620,3912
|
|
20230725,135100,3709210770,3625,3630,3630,3620,14096
|
|
20230725,135000,3658151530,3640,3640,3640,3640,102
|
|
20230725,134900,3657780250,3630,3630,3630,3630,100
|
|
20230725,134800,3657417250,3625,3640,3640,3625,1011
|
|
20230725,134700,3653752030,3640,3640,3640,3620,272
|
|
20230725,134600,3652764780,3645,3635,3645,3620,11643
|
|
20230725,134500,3610516365,3635,3650,3650,3635,533
|
|
20230725,134400,3608575685,3650,3630,3650,3630,1831
|
|
20230725,134300,3601907375,3630,3650,3655,3630,20347
|
|
20230725,134200,3527858905,3655,3660,3660,3655,2495
|
|
20230725,134100,3518738370,3655,3655,3660,3655,969
|
|
20230725,134000,3515196525,3660,3660,3660,3660,2780
|
|
20230725,133900,3505021725,3660,3665,3665,3660,4245
|
|
20230725,133800,3489471230,3665,3665,3665,3665,14
|
|
20230725,133700,3489419920,3665,3670,3670,3665,826
|
|
20230725,133600,3486391630,3665,3665,3665,3665,1484
|
|
20230725,133500,3480952770,3670,3670,3670,3670,1326
|
|
20230725,133400,3476086350,3670,3670,3670,3665,2165
|
|
20230725,133300,3468148930,3670,3670,3670,3665,1722
|
|
20230725,133200,3461829900,3670,3675,3675,3670,3502
|
|
20230725,133100,3448976740,3675,3670,3675,3670,334
|
|
20230725,133000,3447749415,3670,3675,3680,3670,2638
|
|
20230725,132900,3438055535,3675,3680,3680,3675,1852
|
|
20230725,132800,3431245175,3680,3695,3695,3680,8892
|
|
20230725,132700,3398464670,3695,3690,3695,3690,469
|
|
20230725,132600,3396732115,3690,3695,3695,3690,1066
|
|
20230725,132500,3392798510,3695,3695,3695,3695,462
|
|
20230725,132400,3391091420,3695,3695,3700,3695,306
|
|
20230725,132300,3389960680,3695,3700,3700,3695,8139
|
|
20230725,132200,3359853250,3705,3705,3705,3705,250
|
|
20230725,132100,3358927000,3705,3700,3705,3700,996
|
|
20230725,132000,3355237070,3705,3705,3710,3705,5697
|
|
20230725,131900,3334124175,3705,3710,3710,3705,544
|
|
20230725,131800,3332108620,3710,3710,3710,3710,660
|
|
20230725,131700,3329660020,3705,3710,3710,3705,592
|
|
20230725,131600,3327463705,3710,3705,3725,3705,1380
|
|
20230725,131500,3322343805,3705,3720,3725,3705,1120
|
|
20230725,131400,3318187075,3720,3715,3730,3710,6581
|
|
20230725,131300,3293695060,3715,3715,3715,3715,21
|
|
20230725,131200,3293617045,3715,3715,3715,3715,10
|
|
20230725,131100,3293579895,3715,3720,3720,3710,1417
|
|
20230725,131000,3288316490,3715,3715,3715,3715,149
|
|
20230725,130900,3287762955,3715,3725,3725,3715,400
|
|
20230725,130800,3286276275,3725,3725,3725,3720,1393
|
|
20230725,130700,3281087485,3705,3705,3705,3700,404
|
|
20230725,130600,3279591625,3700,3705,3705,3700,151
|
|
20230725,130500,3279032920,3700,3715,3715,3700,4770
|
|
20230725,130400,3261358110,3715,3715,3715,3715,583
|
|
20230725,130300,3259192265,3715,3715,3715,3715,28
|
|
20230725,130200,3259088245,3715,3725,3725,3715,3352
|
|
20230725,130100,3246617645,3720,3725,3725,3720,844
|
|
20230725,130000,3243474050,3725,3725,3725,3725,180
|
|
20230725,125900,3242803550,3725,3725,3730,3725,954
|
|
20230725,125800,3239249865,3725,3725,3725,3725,1453
|
|
20230725,125700,3233837440,3725,3725,3725,3725,1031
|
|
20230725,125600,3229996965,3725,3725,3725,3725,8
|
|
20230725,125500,3229967165,3725,3725,3725,3725,143
|
|
20230725,125400,3229434490,3730,3725,3730,3725,300
|
|
20230725,125300,3228316490,3730,3730,3730,3730,32
|
|
20230725,125200,3228197130,3730,3730,3730,3730,9
|
|
20230725,125100,3228163560,3730,3730,3730,3705,2026
|
|
20230725,125000,3220631580,3730,3730,3730,3730,124
|
|
20230725,124900,3220169060,3705,3735,3735,3705,2946
|
|
20230725,124800,3209210245,3735,3735,3735,3735,221
|
|
20230725,124700,3208384810,3730,3730,3730,3730,1158
|
|
20230725,124600,3204065470,3730,3730,3730,3730,2278
|
|
20230725,124500,3195568530,3730,3730,3730,3730,472
|
|
20230725,124400,3193807970,3730,3730,3730,3730,10
|
|
20230725,124300,3193770670,3715,3715,3715,3715,38
|
|
20230725,124200,3193629500,3715,3720,3720,3715,1046
|
|
20230725,124100,3189742005,3715,3740,3740,3715,3086
|
|
20230725,124000,3178264605,3740,3740,3740,3740,755
|
|
20230725,123900,3175440905,3740,3740,3740,3740,486
|
|
20230725,123800,3173623265,3740,3740,3740,3740,629
|
|
20230725,123700,3171270805,3740,3720,3740,3720,3732
|
|
20230725,123600,3157338025,3720,3720,3720,3720,600
|
|
20230725,123500,3155106025,3720,3720,3720,3720,0
|
|
20230725,123400,3155106025,3720,3720,3720,3720,50
|
|
20230725,123300,3154920025,3715,3725,3725,3715,874
|
|
20230725,123200,3151669365,3725,3725,3725,3725,245
|
|
20230725,123100,3150756740,3725,3715,3725,3715,2520
|
|
20230725,123000,3141389700,3715,3715,3715,3715,181
|
|
20230725,122900,3140717285,3715,3715,3715,3715,1
|
|
20230725,122800,3140713570,3705,3705,3705,3705,818
|
|
20230725,122700,3137682880,3710,3705,3710,3705,173
|
|
20230725,122600,3137041550,3710,3705,3710,3705,401
|
|
20230725,122500,3135553900,3705,3710,3710,3705,582
|
|
20230725,122400,3133394690,3710,3705,3710,3705,531
|
|
20230725,122300,3131426150,3705,3705,3705,3705,693
|
|
20230725,122200,3128858585,3705,3705,3710,3705,1203
|
|
20230725,122100,3124399865,3710,3705,3710,3705,57
|
|
20230725,122000,3124188675,3700,3700,3705,3700,5271
|
|
20230725,121900,3104682855,3705,3705,3710,3705,4403
|
|
20230725,121800,3088367240,3705,3710,3710,3705,5524
|
|
20230725,121700,3067883245,3710,3715,3715,3710,4000
|
|
20230725,121600,3053042485,3715,3725,3725,3715,2114
|
|
20230725,121500,3045188410,3725,3725,3725,3720,1413
|
|
20230725,121400,3039930705,3730,3740,3740,3725,12494
|
|
20230725,121300,2993329600,3740,3735,3740,3735,700
|
|
20230725,121200,2990711705,3730,3725,3735,3725,1489
|
|
20230725,121100,2985157140,3725,3720,3725,3720,3543
|
|
20230725,121000,2971974390,3725,3720,3725,3720,256
|
|
20230725,120900,2971021790,3720,3720,3720,3720,50
|
|
20230725,120800,2970835790,3725,3720,3725,3720,88
|
|
20230725,120700,2970508300,3720,3720,3720,3720,232
|
|
20230725,120600,2969645260,3715,3710,3715,3710,548
|
|
20230725,120500,2967610460,3710,3710,3710,3710,1
|
|
20230725,120400,2967606750,3710,3710,3710,3710,86
|
|
20230725,120300,2967287690,3715,3710,3715,3710,344
|
|
20230725,120200,2966010780,3705,3705,3705,3705,2624
|
|
20230725,120100,2956288860,3710,3710,3710,3710,142
|
|
20230725,120000,2955762040,3710,3710,3710,3705,405
|
|
20230725,115900,2954260505,3710,3710,3710,3710,1055
|
|
20230725,115800,2950346455,3710,3710,3710,3710,111
|
|
20230725,115700,2949934645,3705,3705,3705,3705,832
|
|
20230725,115600,2946852085,3705,3710,3710,3705,423
|
|
20230725,115500,2945284865,3705,3705,3705,3705,500
|
|
20230725,115400,2943432365,3705,3705,3710,3705,1702
|
|
20230725,115300,2937124305,3705,3700,3705,3700,2076
|
|
20230725,115200,2929438575,3700,3705,3705,3700,1020
|
|
20230725,115100,2925664475,3705,3705,3705,3705,11
|
|
20230725,115000,2925623720,3700,3700,3700,3700,50
|
|
20230725,114900,2925438720,3695,3700,3700,3695,1758
|
|
20230725,114800,2918940430,3700,3700,3705,3700,114
|
|
20230725,114700,2918518625,3700,3700,3700,3700,202
|
|
20230725,114600,2917771225,3695,3685,3700,3685,2256
|
|
20230725,114500,2909453190,3690,3705,3705,3690,6708
|
|
20230725,114400,2884644165,3710,3710,3710,3710,1058
|
|
20230725,114300,2880718985,3715,3710,3715,3710,61
|
|
20230725,114200,2880492420,3710,3715,3715,3705,96
|
|
20230725,114100,2880136010,3715,3715,3715,3705,954
|
|
20230725,114000,2876598625,3715,3725,3725,3715,2098
|
|
20230725,113900,2868797010,3720,3725,3725,3720,2314
|
|
20230725,113800,2860187030,3725,3740,3740,3725,3395
|
|
20230725,113700,2847521105,3740,3745,3745,3740,1693
|
|
20230725,113600,2841189055,3745,3745,3750,3745,4385
|
|
20230725,113500,2824759600,3760,3760,3760,3760,3147
|
|
20230725,113400,2812926880,3760,3735,3760,3735,3434
|
|
20230725,113300,2800030415,3755,3730,3760,3730,10952
|
|
20230725,113200,2758981570,3735,3745,3745,3735,1377
|
|
20230725,113100,2753833455,3745,3745,3745,3740,221
|
|
20230725,113000,2753006410,3740,3745,3745,3740,2914
|
|
20230725,112900,2742107610,3745,3745,3745,3745,1213
|
|
20230725,112800,2737564925,3745,3740,3750,3740,1172
|
|
20230725,112700,2733178010,3740,3745,3755,3740,2395
|
|
20230725,112600,2724208720,3745,3750,3750,3745,719
|
|
20230725,112500,2721515565,3750,3755,3755,3740,3428
|
|
20230725,112400,2708682875,3755,3760,3760,3740,3311
|
|
20230725,112300,2696268595,3760,3750,3760,3750,1642
|
|
20230725,112200,2690106070,3750,3740,3750,3740,927
|
|
20230725,112100,2686635120,3740,3730,3740,3730,2518
|
|
20230725,112000,2677219150,3730,3745,3745,3730,4130
|
|
20230725,111900,2661790500,3740,3750,3750,3740,11080
|
|
20230725,111800,2620292685,3750,3755,3755,3745,3345
|
|
20230725,111700,2607749435,3755,3765,3765,3755,2777
|
|
20230725,111600,2597316305,3765,3765,3765,3760,5919
|
|
20230725,111500,2575048845,3765,3750,3770,3750,7056
|
|
20230725,111400,2548496330,3755,3745,3755,3740,16460
|
|
20230725,111300,2486797405,3745,3750,3750,3740,2020
|
|
20230725,111200,2479232770,3755,3730,3760,3730,9652
|
|
20230725,111100,2443020480,3730,3735,3750,3730,9867
|
|
20230725,111000,2406083010,3735,3710,3740,3710,6795
|
|
20230725,110900,2380704725,3705,3690,3705,3690,7101
|
|
20230725,110800,2354443115,3690,3690,3690,3685,5786
|
|
20230725,110700,2333092925,3695,3695,3695,3690,249
|
|
20230725,110600,2332173320,3695,3690,3695,3690,682
|
|
20230725,110500,2329656485,3690,3690,3690,3690,159
|
|
20230725,110400,2329069775,3690,3690,3695,3690,297
|
|
20230725,110300,2327972745,3690,3685,3690,3685,371
|
|
20230725,110200,2326605105,3685,3690,3690,3685,1480
|
|
20230725,110100,2321150555,3690,3690,3690,3690,124
|
|
20230725,110000,2320692995,3685,3700,3700,3685,827
|
|
20230725,105900,2317640235,3695,3685,3695,3685,812
|
|
20230725,105800,2314642305,3685,3700,3700,3685,9739
|
|
20230725,105700,2278720175,3700,3695,3700,3690,3759
|
|
20230725,105600,2264835615,3695,3695,3695,3695,597
|
|
20230725,105500,2262629700,3690,3700,3700,3690,316
|
|
20230725,105400,2261462610,3700,3705,3705,3690,3425
|
|
20230725,105300,2248798100,3705,3700,3705,3700,533
|
|
20230725,105200,2246825765,3705,3700,3705,3700,51
|
|
20230725,105100,2246637060,3695,3695,3695,3695,1907
|
|
20230725,105000,2239590695,3695,3705,3705,3695,6279
|
|
20230725,104900,2216355060,3705,3700,3705,3700,1931
|
|
20230725,104800,2209209260,3700,3710,3710,3700,397
|
|
20230725,104700,2207740240,3710,3710,3710,3700,805
|
|
20230725,104600,2204759850,3710,3720,3720,3705,1925
|
|
20230725,104500,2197616925,3715,3710,3750,3710,9029
|
|
20230725,104400,2163913145,3710,3700,3710,3695,3988
|
|
20230725,104300,2149128295,3700,3695,3700,3695,3162
|
|
20230725,104200,2137429145,3695,3695,3695,3690,768
|
|
20230725,104100,2134591485,3695,3695,3695,3695,60
|
|
20230725,104000,2134369785,3695,3700,3700,3695,71
|
|
20230725,103900,2134107435,3690,3695,3695,3690,1784
|
|
20230725,103800,2127521670,3690,3695,3695,3690,283
|
|
20230725,103700,2126477100,3695,3695,3695,3695,1292
|
|
20230725,103600,2121703160,3695,3695,3695,3695,3571
|
|
20230725,103500,2108508315,3695,3700,3700,3695,2123
|
|
20230725,103400,2100663215,3700,3705,3705,3700,2220
|
|
20230725,103300,2092449190,3705,3700,3705,3695,1644
|
|
20230725,103200,2086368775,3700,3710,3710,3700,310
|
|
20230725,103100,2085221675,3695,3705,3710,3695,2647
|
|
20230725,103000,2075424125,3710,3710,3715,3705,228
|
|
20230725,102900,2074578640,3720,3700,3720,3700,2101
|
|
20230725,102800,2066780350,3710,3710,3710,3700,145
|
|
20230725,102700,2066242410,3705,3705,3705,3700,1903
|
|
20230725,102600,2059199800,3700,3710,3710,3700,83
|
|
20230725,102500,2058892550,3710,3710,3710,3700,2013
|
|
20230725,102400,2051437220,3710,3705,3710,3695,6776
|
|
20230725,102300,2026361250,3705,3705,3710,3705,1842
|
|
20230725,102200,2019532430,3710,3705,3710,3700,1539
|
|
20230725,102100,2013828955,3705,3715,3720,3705,6684
|
|
20230725,102000,1989003675,3720,3725,3725,3720,4103
|
|
20230725,101900,1973737360,3725,3735,3735,3720,4917
|
|
20230725,101800,1955402775,3740,3735,3740,3730,5199
|
|
20230725,101700,1935973250,3735,3735,3735,3730,4922
|
|
20230725,101600,1917591085,3730,3730,3740,3730,6917
|
|
20230725,101500,1891767995,3730,3725,3735,3725,5794
|
|
20230725,101400,1870165600,3720,3720,3725,3720,5226
|
|
20230725,101300,1850723880,3720,3720,3725,3720,4350
|
|
20230725,101200,1834530050,3720,3725,3725,3715,7772
|
|
20230725,101100,1805612105,3725,3710,3725,3710,9219
|
|
20230725,101000,1771354495,3710,3695,3710,3695,12304
|
|
20230725,100900,1725823770,3695,3695,3700,3695,1644
|
|
20230725,100800,1719748355,3695,3695,3695,3685,1609
|
|
20230725,100700,1713804315,3690,3685,3690,3685,3514
|
|
20230725,100600,1700847390,3685,3695,3695,3655,15713
|
|
20230725,100500,1643181820,3695,3695,3700,3685,9117
|
|
20230725,100400,1609501910,3695,3700,3700,3690,5483
|
|
20230725,100300,1589243125,3700,3695,3700,3690,9893
|
|
20230725,100200,1552684525,3695,3690,3695,3685,2078
|
|
20230725,100100,1545018900,3690,3685,3690,3680,9738
|
|
20230725,100000,1509126130,3685,3680,3685,3680,3897
|
|
20230725,095900,1494780165,3680,3680,3680,3675,1955
|
|
20230725,095800,1487593415,3670,3665,3675,3655,4843
|
|
20230725,095700,1469808530,3650,3665,3665,3650,1941
|
|
20230725,095600,1462707920,3665,3660,3665,3660,1750
|
|
20230725,095500,1456302910,3660,3650,3660,3650,5549
|
|
20230725,095400,1436046610,3650,3645,3650,3645,2186
|
|
20230725,095300,1428077460,3645,3640,3645,3640,9137
|
|
20230725,095200,1394818395,3640,3640,3640,3635,340
|
|
20230725,095100,1393581880,3640,3635,3640,3635,662
|
|
20230725,095000,1391173950,3635,3635,3635,3630,1452
|
|
20230725,094900,1385896310,3635,3635,3640,3635,2338
|
|
20230725,094800,1377397030,3635,3640,3640,3635,6055
|
|
20230725,094700,1355386490,3640,3640,3640,3635,1517
|
|
20230725,094600,1349869895,3635,3640,3650,3635,2729
|
|
20230725,094500,1339939330,3640,3640,3640,3635,3939
|
|
20230725,094400,1325611750,3640,3650,3650,3640,9487
|
|
20230725,094300,1291053625,3650,3655,3655,3650,1800
|
|
20230725,094200,1284479805,3655,3650,3655,3650,1187
|
|
20230725,094100,1280147090,3650,3660,3660,3650,6876
|
|
20230725,094000,1255004115,3665,3665,3665,3660,1912
|
|
20230725,093900,1248000605,3665,3660,3665,3660,1281
|
|
20230725,093800,1243307410,3665,3660,3665,3655,2655
|
|
20230725,093700,1233590920,3660,3660,3665,3660,2376
|
|
20230725,093600,1224894590,3665,3670,3670,3665,2217
|
|
20230725,093500,1216768380,3670,3665,3675,3655,5344
|
|
20230725,093400,1197174920,3665,3660,3675,3660,7282
|
|
20230725,093300,1170441600,3655,3650,3655,3650,7582
|
|
20230725,093200,1142755545,3650,3640,3650,3640,11578
|
|
20230725,093100,1100557070,3640,3645,3645,3640,8254
|
|
20230725,093000,1070481755,3640,3645,3650,3640,2913
|
|
20230725,092900,1059863345,3645,3650,3650,3645,762
|
|
20230725,092800,1057084125,3650,3645,3650,3645,299
|
|
20230725,092700,1055993005,3645,3650,3650,3645,3754
|
|
20230725,092600,1042302900,3650,3660,3660,3645,1249
|
|
20230725,092500,1037749270,3660,3660,3665,3660,7671
|
|
20230725,092400,1009666050,3660,3640,3665,3635,4854
|
|
20230725,092300,992006855,3635,3640,3670,3635,2712
|
|
20230725,092200,982129950,3635,3655,3660,3635,7444
|
|
20230725,092100,954949535,3655,3630,3655,3630,7945
|
|
20230725,092000,925991570,3630,3640,3640,3630,5274
|
|
20230725,091900,906840515,3640,3640,3650,3635,10311
|
|
20230725,091800,869328110,3640,3640,3640,3640,2375
|
|
20230725,091700,860683110,3650,3650,3650,3640,5061
|
|
20230725,091600,842246935,3640,3635,3650,3635,8433
|
|
20230725,091500,811494860,3660,3665,3665,3635,6761
|
|
20230725,091400,786784630,3665,3665,3665,3650,6428
|
|
20230725,091300,763272215,3665,3660,3670,3650,9430
|
|
20230725,091200,728724315,3655,3640,3655,3635,39418
|
|
20230725,091100,585156765,3640,3630,3650,3625,10170
|
|
20230725,091000,548120965,3620,3635,3635,3620,9696
|
|
20230725,090900,512965675,3630,3660,3660,3630,18523
|
|
20230725,090800,445400170,3660,3660,3660,3655,4037
|
|
20230725,090700,430625195,3660,3685,3685,3655,14834
|
|
20230725,090600,376322900,3685,3695,3695,3675,11958
|
|
20230725,090500,332217895,3700,3705,3715,3700,8382
|
|
20230725,090400,301140055,3695,3720,3720,3695,17574
|
|
20230725,090300,236007540,3710,3720,3725,3710,3987
|
|
20230725,090200,221178120,3720,3735,3740,3720,13100
|
|
20230725,090100,172286895,3735,3740,3740,3690,13500
|
|
20230725,090000,122051310,3740,3655,3745,3655,32400
|