647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,194400,2682955595,2315,2315,2315,2315,28353
|
|
20230725,194300,2682955595,2315,2315,2315,2315,0
|
|
20230725,194200,2682955595,2315,2315,2315,2315,0
|
|
20230725,194100,2682955595,2315,2315,2315,2315,0
|
|
20230725,194000,2682955595,2315,2315,2315,2315,0
|
|
20230725,193900,2682955595,2315,2315,2315,2315,0
|
|
20230725,193800,2682955595,2315,2315,2315,2315,0
|
|
20230725,193700,2682955595,2315,2315,2315,2315,0
|
|
20230725,193600,2682955595,2315,2315,2315,2315,0
|
|
20230725,193500,2682955595,2315,2315,2315,2315,0
|
|
20230725,193400,2682955595,2315,2315,2315,2315,0
|
|
20230725,193300,2682955595,2315,2315,2315,2315,0
|
|
20230725,193200,2682955595,2315,2315,2315,2315,0
|
|
20230725,193100,2682955595,2315,2315,2315,2315,0
|
|
20230725,193000,2682955595,2315,2315,2315,2315,0
|
|
20230725,192900,2682955595,2315,2315,2315,2315,0
|
|
20230725,192800,2682955595,2315,2315,2315,2315,0
|
|
20230725,192700,2682955595,2315,2315,2315,2315,0
|
|
20230725,192600,2682955595,2315,2315,2315,2315,0
|
|
20230725,192500,2682955595,2315,2315,2315,2315,0
|
|
20230725,192400,2682955595,2315,2315,2315,2315,0
|
|
20230725,192300,2682955595,2315,2315,2315,2315,0
|
|
20230725,192200,2682955595,2315,2315,2315,2315,0
|
|
20230725,192100,2682955595,2315,2315,2315,2315,0
|
|
20230725,192000,2682955595,2315,2315,2315,2315,0
|
|
20230725,191900,2682955595,2315,2315,2315,2315,0
|
|
20230725,191800,2682955595,2315,2315,2315,2315,0
|
|
20230725,191700,2682955595,2315,2315,2315,2315,0
|
|
20230725,191600,2682955595,2315,2315,2315,2315,0
|
|
20230725,191500,2682955595,2315,2315,2315,2315,0
|
|
20230725,191400,2682955595,2315,2315,2315,2315,28353
|
|
20230725,191300,2682955595,2315,2315,2315,2315,0
|
|
20230725,191200,2682955595,2315,2315,2315,2315,0
|
|
20230725,191100,2682955595,2315,2315,2315,2315,0
|
|
20230725,191000,2682955595,2315,2315,2315,2315,0
|
|
20230725,190900,2682955595,2315,2315,2315,2315,0
|
|
20230725,190800,2682955595,2315,2315,2315,2315,0
|
|
20230725,190700,2682955595,2315,2315,2315,2315,0
|
|
20230725,190600,2682955595,2315,2315,2315,2315,0
|
|
20230725,190500,2682955595,2315,2315,2315,2315,0
|
|
20230725,190400,2682955595,2315,2315,2315,2315,0
|
|
20230725,190300,2682955595,2315,2315,2315,2315,0
|
|
20230725,190200,2682955595,2315,2315,2315,2315,0
|
|
20230725,190100,2682955595,2315,2315,2315,2315,0
|
|
20230725,190000,2682955595,2315,2315,2315,2315,0
|
|
20230725,185900,2682955595,2315,2315,2315,2315,0
|
|
20230725,185800,2682955595,2315,2315,2315,2315,0
|
|
20230725,185700,2682955595,2315,2315,2315,2315,0
|
|
20230725,185600,2682955595,2315,2315,2315,2315,0
|
|
20230725,185500,2682955595,2315,2315,2315,2315,0
|
|
20230725,185400,2682955595,2315,2315,2315,2315,0
|
|
20230725,185300,2682955595,2315,2315,2315,2315,0
|
|
20230725,185200,2682955595,2315,2315,2315,2315,0
|
|
20230725,185100,2682955595,2315,2315,2315,2315,0
|
|
20230725,185000,2682955595,2315,2315,2315,2315,0
|
|
20230725,184900,2682955595,2315,2315,2315,2315,0
|
|
20230725,184800,2682955595,2315,2315,2315,2315,0
|
|
20230725,184700,2682955595,2315,2315,2315,2315,0
|
|
20230725,184600,2682955595,2315,2315,2315,2315,0
|
|
20230725,184500,2682955595,2315,2315,2315,2315,0
|
|
20230725,184400,2682955595,2315,2315,2315,2315,28353
|
|
20230725,184300,2682955595,2315,2315,2315,2315,0
|
|
20230725,184200,2682955595,2315,2315,2315,2315,0
|
|
20230725,184100,2682955595,2315,2315,2315,2315,0
|
|
20230725,184000,2682955595,2315,2315,2315,2315,0
|
|
20230725,183900,2682955595,2315,2315,2315,2315,0
|
|
20230725,183800,2682955595,2315,2315,2315,2315,0
|
|
20230725,183700,2682955595,2315,2315,2315,2315,0
|
|
20230725,183600,2682955595,2315,2315,2315,2315,0
|
|
20230725,183500,2682955595,2315,2315,2315,2315,0
|
|
20230725,183400,2682955595,2315,2315,2315,2315,0
|
|
20230725,183300,2682955595,2315,2315,2315,2315,0
|
|
20230725,183200,2682955595,2315,2315,2315,2315,0
|
|
20230725,183100,2682955595,2315,2315,2315,2315,0
|
|
20230725,183000,2682955595,2315,2315,2315,2315,0
|
|
20230725,182900,2682955595,2315,2315,2315,2315,0
|
|
20230725,182800,2682955595,2315,2315,2315,2315,0
|
|
20230725,182700,2682955595,2315,2315,2315,2315,0
|
|
20230725,182600,2682955595,2315,2315,2315,2315,0
|
|
20230725,182500,2682955595,2315,2315,2315,2315,0
|
|
20230725,182400,2682955595,2315,2315,2315,2315,0
|
|
20230725,182300,2682955595,2315,2315,2315,2315,0
|
|
20230725,182200,2682955595,2315,2315,2315,2315,0
|
|
20230725,182100,2682955595,2315,2315,2315,2315,0
|
|
20230725,182000,2682955595,2315,2315,2315,2315,0
|
|
20230725,181900,2682955595,2315,2315,2315,2315,0
|
|
20230725,181800,2682955595,2315,2315,2315,2315,0
|
|
20230725,181700,2682955595,2315,2315,2315,2315,0
|
|
20230725,181600,2682955595,2315,2315,2315,2315,0
|
|
20230725,181500,2682955595,2315,2315,2315,2315,0
|
|
20230725,181400,2682955595,2315,2315,2315,2315,28353
|
|
20230725,181300,2682955595,2315,2315,2315,2315,0
|
|
20230725,181200,2682955595,2315,2315,2315,2315,0
|
|
20230725,181100,2682955595,2315,2315,2315,2315,0
|
|
20230725,181000,2682955595,2315,2315,2315,2315,0
|
|
20230725,180900,2682955595,2315,2315,2315,2315,0
|
|
20230725,180800,2682955595,2315,2315,2315,2315,0
|
|
20230725,180700,2682955595,2315,2315,2315,2315,0
|
|
20230725,180600,2682955595,2315,2315,2315,2315,0
|
|
20230725,180500,2682955595,2315,2315,2315,2315,0
|
|
20230725,180400,2682955595,2315,2315,2315,2315,0
|
|
20230725,180300,2682955595,2315,2315,2315,2315,0
|
|
20230725,180200,2682955595,2315,2315,2315,2315,0
|
|
20230725,180100,2682955595,2315,2315,2315,2315,0
|
|
20230725,180000,2682955595,2315,2315,2315,2315,0
|
|
20230725,175900,2682955595,2315,2315,2315,2315,0
|
|
20230725,175800,2682955595,2315,2315,2315,2315,0
|
|
20230725,175700,2682955595,2315,2315,2315,2315,0
|
|
20230725,175600,2682955595,2315,2315,2315,2315,0
|
|
20230725,175500,2682955595,2315,2315,2315,2315,0
|
|
20230725,175400,2682955595,2315,2315,2315,2315,0
|
|
20230725,175300,2682955595,2315,2315,2315,2315,0
|
|
20230725,175200,2682955595,2315,2315,2315,2315,0
|
|
20230725,175100,2682955595,2315,2315,2315,2315,0
|
|
20230725,175000,2682955595,2315,2315,2315,2315,0
|
|
20230725,174900,2682955595,2315,2315,2315,2315,0
|
|
20230725,174800,2682955595,2315,2315,2315,2315,0
|
|
20230725,174700,2682955595,2315,2315,2315,2315,0
|
|
20230725,174600,2682955595,2315,2315,2315,2315,0
|
|
20230725,174500,2682955595,2315,2315,2315,2315,0
|
|
20230725,174400,2682955595,2315,2315,2315,2315,28353
|
|
20230725,174300,2682955595,2315,2315,2315,2315,0
|
|
20230725,174200,2682955595,2315,2315,2315,2315,0
|
|
20230725,174100,2682955595,2315,2315,2315,2315,0
|
|
20230725,174000,2682955595,2315,2315,2315,2315,0
|
|
20230725,173900,2682955595,2315,2315,2315,2315,0
|
|
20230725,173800,2682955595,2315,2315,2315,2315,0
|
|
20230725,173700,2682955595,2315,2315,2315,2315,0
|
|
20230725,173600,2682955595,2315,2315,2315,2315,0
|
|
20230725,173500,2682955595,2315,2315,2315,2315,0
|
|
20230725,173400,2682955595,2315,2315,2315,2315,0
|
|
20230725,173300,2682955595,2315,2315,2315,2315,0
|
|
20230725,173200,2682955595,2315,2315,2315,2315,0
|
|
20230725,173100,2682955595,2315,2315,2315,2315,0
|
|
20230725,173000,2682955595,2315,2315,2315,2315,0
|
|
20230725,172900,2682955595,2315,2315,2315,2315,0
|
|
20230725,172800,2682955595,2315,2315,2315,2315,0
|
|
20230725,172700,2682955595,2315,2315,2315,2315,0
|
|
20230725,172600,2682955595,2315,2315,2315,2315,0
|
|
20230725,172500,2682955595,2315,2315,2315,2315,0
|
|
20230725,172400,2682955595,2315,2315,2315,2315,0
|
|
20230725,172300,2682955595,2315,2315,2315,2315,0
|
|
20230725,172200,2682955595,2315,2315,2315,2315,0
|
|
20230725,172100,2682955595,2315,2315,2315,2315,0
|
|
20230725,172000,2682955595,2315,2315,2315,2315,0
|
|
20230725,171900,2682955595,2315,2315,2315,2315,0
|
|
20230725,171800,2682955595,2315,2315,2315,2315,0
|
|
20230725,171700,2682955595,2315,2315,2315,2315,0
|
|
20230725,171600,2682955595,2315,2315,2315,2315,0
|
|
20230725,171500,2682955595,2315,2315,2315,2315,0
|
|
20230725,171400,2682955595,2315,2315,2315,2315,28353
|
|
20230725,171300,2682955595,2315,2315,2315,2315,0
|
|
20230725,171200,2682955595,2315,2315,2315,2315,0
|
|
20230725,171100,2682955595,2315,2315,2315,2315,0
|
|
20230725,171000,2682955595,2315,2315,2315,2315,0
|
|
20230725,170900,2682955595,2315,2315,2315,2315,0
|
|
20230725,170800,2682955595,2315,2315,2315,2315,0
|
|
20230725,170700,2682955595,2315,2315,2315,2315,0
|
|
20230725,170600,2682955595,2315,2315,2315,2315,0
|
|
20230725,170500,2682955595,2315,2315,2315,2315,0
|
|
20230725,170400,2682955595,2315,2315,2315,2315,0
|
|
20230725,170300,2682955595,2315,2315,2315,2315,0
|
|
20230725,170200,2682955595,2315,2315,2315,2315,0
|
|
20230725,170100,2682955595,2315,2315,2315,2315,0
|
|
20230725,170000,2682955595,2315,2315,2315,2315,0
|
|
20230725,165900,2682955595,2315,2315,2315,2315,0
|
|
20230725,165800,2682955595,2315,2315,2315,2315,0
|
|
20230725,165700,2682955595,2315,2315,2315,2315,0
|
|
20230725,165600,2682955595,2315,2315,2315,2315,0
|
|
20230725,165500,2682955595,2315,2315,2315,2315,0
|
|
20230725,165400,2682955595,2315,2315,2315,2315,0
|
|
20230725,165300,2682955595,2315,2315,2315,2315,0
|
|
20230725,165200,2682955595,2315,2315,2315,2315,0
|
|
20230725,165100,2682955595,2315,2315,2315,2315,0
|
|
20230725,165000,2682955595,2315,2315,2315,2315,0
|
|
20230725,164900,2682955595,2315,2315,2315,2315,0
|
|
20230725,164800,2682955595,2315,2315,2315,2315,0
|
|
20230725,164700,2682955595,2315,2315,2315,2315,0
|
|
20230725,164600,2682955595,2315,2315,2315,2315,0
|
|
20230725,164500,2682955595,2315,2315,2315,2315,0
|
|
20230725,164400,2682955595,2315,2315,2315,2315,28353
|
|
20230725,164300,2682955595,2315,2315,2315,2315,0
|
|
20230725,164200,2682955595,2315,2315,2315,2315,0
|
|
20230725,164100,2682955595,2315,2315,2315,2315,0
|
|
20230725,164000,2682955595,2315,2315,2315,2315,0
|
|
20230725,163900,2682955595,2315,2315,2315,2315,0
|
|
20230725,163800,2682955595,2315,2315,2315,2315,0
|
|
20230725,163700,2682955595,2315,2315,2315,2315,0
|
|
20230725,163600,2682955595,2315,2315,2315,2315,0
|
|
20230725,163500,2682955595,2315,2315,2315,2315,0
|
|
20230725,163400,2682955595,2315,2315,2315,2315,0
|
|
20230725,163300,2682955595,2315,2315,2315,2315,0
|
|
20230725,163200,2682955595,2315,2315,2315,2315,0
|
|
20230725,163100,2682955595,2315,2315,2315,2315,0
|
|
20230725,163000,2682955595,2315,2315,2315,2315,0
|
|
20230725,162900,2682955595,2315,2315,2315,2315,0
|
|
20230725,162800,2682955595,2315,2315,2315,2315,0
|
|
20230725,162700,2682955595,2315,2315,2315,2315,0
|
|
20230725,162600,2682955595,2315,2315,2315,2315,0
|
|
20230725,162500,2682955595,2315,2315,2315,2315,0
|
|
20230725,162400,2682955595,2315,2315,2315,2315,0
|
|
20230725,162300,2682955595,2315,2315,2315,2315,0
|
|
20230725,162200,2682955595,2315,2315,2315,2315,0
|
|
20230725,162100,2682955595,2315,2315,2315,2315,0
|
|
20230725,162000,2682955595,2315,2315,2315,2315,0
|
|
20230725,161900,2682955595,2315,2315,2315,2315,0
|
|
20230725,161800,2682955595,2315,2315,2315,2315,0
|
|
20230725,161700,2682955595,2315,2315,2315,2315,0
|
|
20230725,161600,2682955595,2315,2315,2315,2315,0
|
|
20230725,161500,2682955595,2315,2315,2315,2315,0
|
|
20230725,161400,2682955595,2315,2315,2315,2315,28353
|
|
20230725,161300,2682955595,2315,2315,2315,2315,0
|
|
20230725,161200,2682955595,2315,2315,2315,2315,0
|
|
20230725,161100,2682955595,2315,2315,2315,2315,0
|
|
20230725,161000,2682955595,2315,2315,2315,2315,0
|
|
20230725,160900,2682955595,2315,2315,2315,2315,0
|
|
20230725,160800,2682955595,2315,2315,2315,2315,0
|
|
20230725,160700,2682955595,2315,2315,2315,2315,0
|
|
20230725,160600,2682955595,2315,2315,2315,2315,0
|
|
20230725,160500,2682955595,2315,2315,2315,2315,0
|
|
20230725,160400,2682955595,2315,2315,2315,2315,0
|
|
20230725,160300,2682955595,2315,2315,2315,2315,0
|
|
20230725,160200,2682955595,2315,2315,2315,2315,0
|
|
20230725,160100,2682955595,2315,2315,2315,2315,0
|
|
20230725,160000,2682955595,2315,2315,2315,2315,0
|
|
20230725,155900,2682955595,2315,2315,2315,2315,0
|
|
20230725,155800,2682955595,2315,2315,2315,2315,0
|
|
20230725,155700,2682955595,2315,2315,2315,2315,0
|
|
20230725,155600,2682955595,2315,2315,2315,2315,0
|
|
20230725,155500,2682955595,2315,2315,2315,2315,0
|
|
20230725,155400,2682955595,2315,2315,2315,2315,0
|
|
20230725,155300,2682955595,2315,2315,2315,2315,0
|
|
20230725,155200,2682955595,2315,2315,2315,2315,0
|
|
20230725,155100,2682955595,2315,2315,2315,2315,0
|
|
20230725,155000,2682955595,2315,2315,2315,2315,0
|
|
20230725,154900,2682955595,2315,2315,2315,2315,0
|
|
20230725,154800,2682955595,2315,2315,2315,2315,0
|
|
20230725,154700,2682955595,2315,2315,2315,2315,0
|
|
20230725,154600,2682955595,2315,2315,2315,2315,0
|
|
20230725,154500,2682955595,2315,2315,2315,2315,0
|
|
20230725,154400,2682955595,2315,2315,2315,2315,28353
|
|
20230725,154300,2682955595,2315,2315,2315,2315,0
|
|
20230725,154200,2682955595,2315,2315,2315,2315,0
|
|
20230725,154100,2682955595,2315,2315,2315,2315,0
|
|
20230725,154000,2682955595,2315,2315,2315,2315,0
|
|
20230725,153900,2682955595,2315,2315,2315,2315,0
|
|
20230725,153800,2682955595,2315,2315,2315,2315,0
|
|
20230725,153700,2682955595,2315,2315,2315,2315,0
|
|
20230725,153600,2682955595,2315,2315,2315,2315,0
|
|
20230725,153500,2682955595,2315,2315,2315,2315,0
|
|
20230725,153400,2682955595,2315,2315,2315,2315,0
|
|
20230725,153300,2682955595,2315,2315,2315,2315,0
|
|
20230725,153200,2682955595,2315,2315,2315,2315,0
|
|
20230725,153100,2682955595,2315,2315,2315,2315,0
|
|
20230725,153000,2682955595,2315,2315,2315,2315,28353
|
|
20230725,152900,2617318400,2315,2315,2315,2315,0
|
|
20230725,152800,2617318400,2315,2315,2315,2315,0
|
|
20230725,152700,2617318400,2315,2315,2315,2315,0
|
|
20230725,152600,2617318400,2315,2315,2315,2315,0
|
|
20230725,152500,2617318400,2315,2315,2315,2315,0
|
|
20230725,152400,2617318400,2315,2315,2315,2315,0
|
|
20230725,152300,2617318400,2315,2315,2315,2315,0
|
|
20230725,152200,2617318400,2315,2315,2315,2315,0
|
|
20230725,152100,2617318400,2315,2315,2315,2315,0
|
|
20230725,152000,2617318400,2315,2315,2315,2315,0
|
|
20230725,151900,2617318400,2315,2315,2315,2305,872
|
|
20230725,151800,2615303605,2310,2315,2315,2310,4240
|
|
20230725,151700,2605501310,2315,2315,2315,2310,549
|
|
20230725,151600,2604231590,2315,2305,2315,2305,1894
|
|
20230725,151500,2599850160,2310,2310,2315,2310,4723
|
|
20230725,151400,2588933660,2315,2310,2315,2310,1153
|
|
20230725,151300,2586269980,2315,2300,2315,2300,12025
|
|
20230725,151200,2558523230,2290,2300,2305,2290,8158
|
|
20230725,151100,2539799725,2300,2300,2305,2300,1501
|
|
20230725,151000,2536347420,2300,2300,2300,2295,1973
|
|
20230725,150900,2531809685,2300,2300,2305,2295,9663
|
|
20230725,150800,2509607440,2305,2305,2305,2305,6
|
|
20230725,150700,2509593610,2300,2300,2300,2300,1600
|
|
20230725,150600,2505913610,2295,2300,2305,2295,3274
|
|
20230725,150500,2498387490,2300,2305,2305,2300,517
|
|
20230725,150400,2497198360,2305,2300,2305,2300,5957
|
|
20230725,150300,2483497240,2300,2305,2305,2300,4058
|
|
20230725,150200,2474163830,2305,2305,2305,2300,800
|
|
20230725,150100,2472323810,2300,2305,2305,2295,1709
|
|
20230725,150000,2468394060,2300,2300,2300,2300,1036
|
|
20230725,145900,2466011260,2300,2300,2305,2295,1810
|
|
20230725,145800,2461849225,2305,2300,2305,2300,787
|
|
20230725,145700,2460039115,2300,2305,2305,2300,1517
|
|
20230725,145600,2456550005,2295,2300,2305,2295,2117
|
|
20230725,145500,2451681055,2305,2300,2310,2295,2981
|
|
20230725,145400,2444824700,2300,2305,2310,2295,4896
|
|
20230725,145300,2433567005,2310,2305,2310,2305,91
|
|
20230725,145200,2433357245,2310,2310,2310,2310,9
|
|
20230725,145100,2433336455,2310,2310,2310,2305,152
|
|
20230725,145000,2432986085,2310,2305,2310,2305,1073
|
|
20230725,144900,2430512815,2300,2310,2310,2300,1430
|
|
20230725,144800,2427218210,2305,2305,2305,2305,0
|
|
20230725,144700,2427218210,2305,2310,2310,2295,1582
|
|
20230725,144600,2423581810,2300,2310,2310,2300,2
|
|
20230725,144500,2423577200,2310,2300,2310,2300,523
|
|
20230725,144400,2422373290,2300,2305,2305,2295,5391
|
|
20230725,144300,2409970425,2300,2300,2300,2300,34
|
|
20230725,144200,2409892225,2315,2305,2315,2305,1062
|
|
20230725,144100,2407444295,2305,2305,2305,2305,0
|
|
20230725,144000,2407444295,2305,2300,2305,2290,2249
|
|
20230725,143900,2402270995,2305,2300,2305,2295,1637
|
|
20230725,143800,2398506770,2300,2300,2305,2300,303
|
|
20230725,143700,2397809860,2300,2305,2305,2290,886
|
|
20230725,143600,2395771050,2295,2305,2305,2295,7808
|
|
20230725,143500,2377838085,2305,2310,2310,2305,1691
|
|
20230725,143400,2373939915,2310,2310,2315,2310,515
|
|
20230725,143300,2372750240,2315,2320,2320,2315,1717
|
|
20230725,143200,2368767130,2320,2305,2320,2305,27
|
|
20230725,143100,2368704505,2300,2310,2320,2300,22303
|
|
20230725,143000,2317387995,2315,2315,2315,2315,185
|
|
20230725,142900,2316959720,2325,2315,2325,2315,3
|
|
20230725,142800,2316952765,2315,2315,2315,2315,852
|
|
20230725,142700,2314980385,2315,2325,2325,2315,2240
|
|
20230725,142600,2309794775,2315,2325,2325,2315,958
|
|
20230725,142500,2307576995,2315,2325,2325,2315,186
|
|
20230725,142400,2307145475,2315,2310,2315,2310,1496
|
|
20230725,142300,2303682240,2315,2295,2315,2295,465
|
|
20230725,142200,2302612700,2300,2320,2320,2300,32442
|
|
20230725,142100,2227911355,2320,2320,2325,2320,702
|
|
20230725,142000,2226279215,2325,2325,2330,2310,18408
|
|
20230725,141900,2183704160,2325,2330,2330,2325,102
|
|
20230725,141800,2183466505,2320,2325,2325,2320,8000
|
|
20230725,141700,2164904390,2330,2330,2335,2325,5951
|
|
20230725,141600,2151060625,2330,2330,2330,2325,1941
|
|
20230725,141500,2146539095,2330,2330,2330,2330,128
|
|
20230725,141400,2146240855,2330,2335,2335,2330,53
|
|
20230725,141300,2146117355,2325,2330,2335,2325,697
|
|
20230725,141200,2144492890,2335,2335,2335,2335,0
|
|
20230725,141100,2144492890,2335,2330,2335,2330,1792
|
|
20230725,141000,2140312515,2330,2330,2330,2330,810
|
|
20230725,140900,2138425215,2330,2325,2335,2325,1011
|
|
20230725,140800,2136074625,2325,2330,2335,2325,571
|
|
20230725,140700,2134746975,2335,2330,2335,2330,2351
|
|
20230725,140600,2129268890,2330,2330,2330,2330,2150
|
|
20230725,140500,2124259390,2330,2335,2335,2330,600
|
|
20230725,140400,2122858890,2340,2340,2340,2340,1
|
|
20230725,140300,2122856550,2330,2330,2330,2330,100
|
|
20230725,140200,2122623550,2340,2325,2340,2325,5702
|
|
20230725,140100,2109337865,2330,2325,2330,2325,36
|
|
20230725,140000,2109254160,2325,2330,2330,2320,904
|
|
20230725,135900,2107150980,2325,2325,2325,2320,6829
|
|
20230725,135800,2091293555,2325,2325,2325,2325,2268
|
|
20230725,135700,2086020455,2330,2330,2330,2330,172
|
|
20230725,135600,2085619695,2330,2330,2330,2330,1678
|
|
20230725,135500,2081709955,2330,2335,2335,2330,1114
|
|
20230725,135400,2079110210,2335,2340,2340,2335,1926
|
|
20230725,135300,2074612445,2335,2340,2340,2335,310
|
|
20230725,135200,2073888545,2335,2335,2335,2335,201
|
|
20230725,135100,2073419210,2340,2340,2340,2340,2
|
|
20230725,135000,2073414530,2335,2330,2335,2330,775
|
|
20230725,134900,2071606280,2330,2335,2335,2330,800
|
|
20230725,134800,2069741780,2340,2340,2340,2340,1176
|
|
20230725,134700,2066989940,2330,2325,2330,2325,473
|
|
20230725,134600,2065888350,2325,2325,2325,2325,2080
|
|
20230725,134500,2061052350,2325,2325,2325,2325,590
|
|
20230725,134400,2059680600,2325,2325,2325,2325,0
|
|
20230725,134300,2059680600,2325,2340,2340,2325,12499
|
|
20230725,134200,2030566250,2335,2335,2335,2335,500
|
|
20230725,134100,2029398750,2335,2335,2335,2335,2000
|
|
20230725,134000,2024728750,2335,2335,2335,2335,2001
|
|
20230725,133900,2020056415,2345,2345,2345,2345,314
|
|
20230725,133800,2019320085,2345,2345,2345,2345,1
|
|
20230725,133700,2019317740,2335,2335,2345,2335,5562
|
|
20230725,133600,2006323195,2335,2345,2345,2335,4720
|
|
20230725,133500,1995280645,2345,2345,2345,2345,30
|
|
20230725,133400,1995210295,2345,2345,2345,2345,5777
|
|
20230725,133300,1981663230,2350,2345,2350,2345,153
|
|
20230725,133200,1981304380,2350,2345,2350,2345,595
|
|
20230725,133100,1979909030,2350,2350,2350,2350,10
|
|
20230725,133000,1979885530,2350,2350,2350,2350,50
|
|
20230725,132900,1979768030,2350,2350,2350,2350,30
|
|
20230725,132800,1979697530,2350,2350,2350,2350,102
|
|
20230725,132700,1979457830,2350,2350,2350,2350,568
|
|
20230725,132600,1978123030,2345,2350,2350,2345,1214
|
|
20230725,132500,1975273145,2350,2345,2350,2345,1336
|
|
20230725,132400,1972138145,2350,2350,2350,2350,100
|
|
20230725,132300,1971903145,2350,2350,2350,2350,504
|
|
20230725,132200,1970718745,2350,2350,2350,2350,10
|
|
20230725,132100,1970695245,2345,2345,2345,2340,283
|
|
20230725,132000,1970031640,2345,2350,2350,2345,746
|
|
20230725,131900,1968282155,2350,2340,2350,2340,436
|
|
20230725,131800,1967259715,2345,2350,2350,2340,1371
|
|
20230725,131700,1964042900,2345,2350,2350,2345,1457
|
|
20230725,131600,1960626230,2345,2345,2350,2340,5921
|
|
20230725,131500,1946741350,2345,2345,2345,2345,256
|
|
20230725,131400,1946141030,2345,2345,2345,2345,106
|
|
20230725,131300,1945892460,2345,2340,2345,2340,469
|
|
20230725,131200,1944794995,2345,2345,2345,2345,106
|
|
20230725,131100,1944546425,2345,2345,2345,2340,833
|
|
20230725,131000,1942593045,2345,2345,2345,2345,3
|
|
20230725,130900,1942586010,2345,2345,2345,2345,31
|
|
20230725,130800,1942513315,2345,2345,2345,2340,36
|
|
20230725,130700,1942429060,2345,2340,2345,2340,113
|
|
20230725,130600,1942164505,2340,2345,2345,2340,316
|
|
20230725,130500,1941425005,2345,2345,2345,2340,189
|
|
20230725,130400,1940982600,2345,2345,2345,2345,20
|
|
20230725,130300,1940935700,2350,2345,2350,2340,412
|
|
20230725,130200,1939969675,2345,2345,2345,2340,420
|
|
20230725,130100,1938986865,2345,2345,2345,2345,1
|
|
20230725,130000,1938984520,2340,2345,2345,2340,742
|
|
20230725,125900,1937248030,2345,2345,2345,2345,401
|
|
20230725,125800,1936307685,2340,2340,2340,2340,415
|
|
20230725,125700,1935336585,2340,2340,2340,2340,214
|
|
20230725,125600,1934835825,2340,2340,2340,2340,1824
|
|
20230725,125500,1930567665,2340,2340,2340,2340,3367
|
|
20230725,125400,1922688885,2345,2345,2345,2345,102
|
|
20230725,125300,1922449695,2345,2345,2345,2345,33
|
|
20230725,125200,1922372310,2345,2345,2345,2345,292
|
|
20230725,125100,1921687570,2345,2345,2345,2345,301
|
|
20230725,125000,1920981725,2350,2345,2350,2345,4141
|
|
20230725,124900,1911271025,2350,2345,2350,2345,1300
|
|
20230725,124800,1908222520,2350,2345,2350,2345,971
|
|
20230725,124700,1905945520,2350,2340,2350,2340,1946
|
|
20230725,124600,1901391835,2350,2350,2350,2350,224
|
|
20230725,124500,1900865435,2350,2355,2355,2350,205
|
|
20230725,124400,1900382670,2350,2350,2350,2350,34
|
|
20230725,124300,1900302770,2350,2355,2355,2350,2004
|
|
20230725,124200,1895583680,2355,2355,2355,2355,629
|
|
20230725,124100,1894102385,2355,2355,2355,2355,150
|
|
20230725,124000,1893749135,2355,2355,2355,2355,539
|
|
20230725,123900,1892479790,2355,2345,2355,2340,1803
|
|
20230725,123800,1888259695,2355,2350,2355,2345,112
|
|
20230725,123700,1887996020,2345,2355,2355,2345,202
|
|
20230725,123600,1887521310,2355,2355,2355,2355,0
|
|
20230725,123500,1887521310,2355,2350,2355,2350,987
|
|
20230725,123400,1885201855,2350,2350,2350,2350,1
|
|
20230725,123300,1885199505,2345,2345,2345,2345,2000
|
|
20230725,123200,1880509505,2350,2350,2350,2350,999
|
|
20230725,123100,1878161855,2350,2345,2350,2345,78
|
|
20230725,123000,1877978940,2350,2355,2355,2350,370
|
|
20230725,122900,1877108370,2355,2355,2355,2350,321
|
|
20230725,122800,1876354010,2350,2350,2350,2350,3078
|
|
20230725,122700,1869120710,2355,2355,2355,2355,632
|
|
20230725,122600,1867632350,2355,2355,2355,2355,7
|
|
20230725,122500,1867615865,2355,2350,2355,2350,12167
|
|
20230725,122400,1839020960,2350,2355,2355,2350,1931
|
|
20230725,122300,1834481610,2355,2355,2355,2355,501
|
|
20230725,122200,1833301755,2350,2355,2355,2350,1290
|
|
20230725,122100,1830263955,2360,2355,2360,2355,299
|
|
20230725,122000,1829559805,2360,2360,2360,2355,1714
|
|
20230725,121900,1825514815,2350,2355,2360,2350,1225
|
|
20230725,121800,1822633035,2355,2355,2355,2355,50
|
|
20230725,121700,1822515285,2355,2355,2355,2355,3906
|
|
20230725,121600,1813316655,2360,2360,2360,2360,144
|
|
20230725,121500,1812976815,2360,2365,2365,2355,509
|
|
20230725,121400,1811777030,2365,2365,2365,2365,50
|
|
20230725,121300,1811658780,2365,2365,2365,2365,1200
|
|
20230725,121200,1808820780,2365,2365,2370,2360,6679
|
|
20230725,121100,1793050330,2370,2370,2370,2365,2969
|
|
20230725,121000,1786016825,2365,2365,2370,2365,2072
|
|
20230725,120900,1781116535,2365,2365,2365,2360,1103
|
|
20230725,120800,1778510445,2365,2365,2365,2360,752
|
|
20230725,120700,1776733895,2365,2365,2365,2360,2595
|
|
20230725,120600,1770609400,2360,2365,2365,2360,72
|
|
20230725,120500,1770439145,2365,2365,2365,2365,1042
|
|
20230725,120400,1767974815,2370,2365,2370,2365,2294
|
|
20230725,120300,1762547900,2365,2365,2365,2360,2692
|
|
20230725,120200,1756186830,2365,2370,2370,2365,1526
|
|
20230725,120100,1752577140,2370,2370,2370,2370,3041
|
|
20230725,120000,1745369970,2370,2360,2370,2360,559
|
|
20230725,115900,1744045540,2360,2375,2375,2360,4315
|
|
20230725,115800,1733818995,2370,2370,2370,2370,1340
|
|
20230725,115700,1730643195,2370,2370,2375,2365,23268
|
|
20230725,115600,1675540495,2365,2355,2365,2355,22386
|
|
20230725,115500,1622644415,2355,2350,2355,2350,947
|
|
20230725,115400,1620417600,2360,2360,2360,2355,624
|
|
20230725,115300,1618946460,2360,2360,2360,2355,179
|
|
20230725,115200,1618524520,2360,2355,2360,2355,3161
|
|
20230725,115100,1611077045,2360,2350,2360,2350,6353
|
|
20230725,115000,1596136340,2350,2350,2350,2350,1849
|
|
20230725,114900,1591791190,2350,2350,2350,2345,953
|
|
20230725,114800,1589556160,2350,2350,2350,2350,98
|
|
20230725,114700,1589325860,2350,2345,2350,2345,6449
|
|
20230725,114600,1574202550,2340,2345,2345,2340,1275
|
|
20230725,114500,1571218845,2345,2345,2345,2345,479
|
|
20230725,114400,1570095590,2345,2340,2345,2340,1017
|
|
20230725,114300,1567715615,2340,2340,2340,2335,82
|
|
20230725,114200,1567523745,2340,2340,2340,2340,657
|
|
20230725,114100,1565986365,2340,2345,2345,2340,2993
|
|
20230725,114000,1558982255,2345,2345,2345,2345,1209
|
|
20230725,113900,1556147150,2345,2345,2345,2345,84
|
|
20230725,113800,1555950170,2345,2345,2345,2345,4152
|
|
20230725,113700,1546213730,2345,2330,2345,2330,4511
|
|
20230725,113600,1535664080,2340,2340,2340,2340,79
|
|
20230725,113500,1535479220,2340,2340,2345,2340,5385
|
|
20230725,113400,1522875995,2345,2340,2345,2340,276
|
|
20230725,113300,1522229950,2340,2335,2340,2330,472
|
|
20230725,113200,1521127730,2335,2330,2335,2330,3733
|
|
20230725,113100,1512411675,2330,2335,2335,2330,59
|
|
20230725,113000,1512274105,2335,2340,2340,2335,3155
|
|
20230725,112900,1504906640,2340,2340,2340,2340,10
|
|
20230725,112800,1504883240,2340,2340,2340,2340,62
|
|
20230725,112700,1504738160,2340,2345,2345,2340,2845
|
|
20230725,112600,1498080385,2350,2350,2350,2345,1988
|
|
20230725,112500,1493416585,2350,2350,2350,2350,653
|
|
20230725,112400,1491882035,2350,2345,2350,2345,1500
|
|
20230725,112300,1488357345,2340,2340,2345,2340,2034
|
|
20230725,112200,1483597730,2340,2340,2340,2340,10
|
|
20230725,112100,1483574330,2340,2340,2340,2340,0
|
|
20230725,112000,1483574330,2340,2345,2345,2340,3832
|
|
20230725,111900,1474605320,2345,2345,2345,2345,132
|
|
20230725,111800,1474295780,2350,2350,2350,2350,777
|
|
20230725,111700,1472469830,2350,2345,2350,2345,4734
|
|
20230725,111600,1461368505,2345,2350,2350,2345,795
|
|
20230725,111500,1459501680,2350,2350,2350,2350,37
|
|
20230725,111400,1459414730,2355,2350,2355,2350,1846
|
|
20230725,111300,1455070800,2355,2350,2355,2350,10155
|
|
20230725,111200,1431206540,2350,2350,2360,2345,1108
|
|
20230725,111100,1428603625,2355,2360,2365,2350,11437
|
|
20230725,111000,1401699495,2360,2350,2360,2340,17094
|
|
20230725,110900,1361474250,2350,2340,2350,2340,2249
|
|
20230725,110800,1356202705,2340,2340,2340,2340,920
|
|
20230725,110700,1354049905,2340,2340,2345,2340,825
|
|
20230725,110600,1352119400,2340,2345,2345,2340,1427
|
|
20230725,110500,1348779720,2340,2340,2345,2340,75
|
|
20230725,110400,1348604185,2345,2345,2345,2345,2430
|
|
20230725,110300,1342905835,2345,2335,2345,2335,7626
|
|
20230725,110200,1325093095,2335,2335,2335,2335,1733
|
|
20230725,110100,1321046540,2340,2340,2345,2340,1262
|
|
20230725,110000,1318093455,2340,2330,2340,2330,7438
|
|
20230725,105900,1300748850,2330,2330,2330,2325,406
|
|
20230725,105800,1299804870,2325,2325,2325,2325,500
|
|
20230725,105700,1298642370,2330,2330,2330,2330,5
|
|
20230725,105600,1298630720,2335,2335,2335,2335,283
|
|
20230725,105500,1297969915,2335,2335,2335,2320,9065
|
|
20230725,105400,1276899170,2335,2340,2340,2335,1267
|
|
20230725,105300,1273940655,2335,2335,2340,2335,151
|
|
20230725,105200,1273588065,2340,2340,2340,2335,2534
|
|
20230725,105100,1267658565,2340,2335,2340,2330,1983
|
|
20230725,105000,1263022145,2330,2330,2330,2330,6976
|
|
20230725,104900,1246768065,2330,2325,2330,2320,3401
|
|
20230725,104800,1238874735,2320,2320,2330,2320,8397
|
|
20230725,104700,1219353885,2320,2320,2320,2320,606
|
|
20230725,104600,1217947965,2320,2320,2320,2320,831
|
|
20230725,104500,1216020045,2320,2325,2325,2320,275
|
|
20230725,104400,1215381715,2325,2325,2325,2325,1589
|
|
20230725,104300,1211687290,2330,2325,2330,2325,41
|
|
20230725,104200,1211591950,2325,2330,2330,2325,1461
|
|
20230725,104100,1208194455,2330,2330,2330,2330,3
|
|
20230725,104000,1208187465,2325,2325,2330,2325,1157
|
|
20230725,103900,1205491940,2335,2320,2335,2320,2050
|
|
20230725,103800,1200735435,2320,2335,2335,2320,9307
|
|
20230725,103700,1179143120,2335,2325,2340,2320,1020
|
|
20230725,103600,1176773390,2335,2335,2340,2335,2114
|
|
20230725,103500,1171832200,2335,2340,2340,2335,2596
|
|
20230725,103400,1165766260,2335,2340,2340,2335,7346
|
|
20230725,103300,1148589460,2340,2335,2340,2335,1226
|
|
20230725,103200,1145726740,2335,2335,2335,2315,5077
|
|
20230725,103100,1133944900,2335,2335,2335,2335,2
|
|
20230725,103000,1133940230,2335,2320,2335,2320,2001
|
|
20230725,102900,1129297895,2320,2320,2335,2320,3608
|
|
20230725,102800,1120927320,2320,2325,2325,2320,100
|
|
20230725,102700,1120695280,2320,2345,2345,2320,488
|
|
20230725,102600,1119552940,2345,2330,2345,2330,3121
|
|
20230725,102500,1112265585,2330,2325,2330,2325,1574
|
|
20230725,102400,1108606025,2325,2325,2325,2325,428
|
|
20230725,102300,1107610925,2330,2330,2330,2330,1354
|
|
20230725,102200,1104456105,2320,2320,2320,2320,1
|
|
20230725,102100,1104453785,2325,2325,2325,2325,200
|
|
20230725,102000,1103988785,2320,2325,2325,2320,2153
|
|
20230725,101900,1098989110,2335,2335,2335,2335,1
|
|
20230725,101800,1098986775,2325,2330,2335,2325,7674
|
|
20230725,101700,1081110885,2335,2340,2340,2335,17599
|
|
20230725,101600,1040007720,2340,2340,2340,2340,108
|
|
20230725,101500,1039755000,2340,2340,2340,2335,5105
|
|
20230725,101400,1027825160,2340,2330,2340,2330,4064
|
|
20230725,101300,1018324630,2335,2335,2335,2335,1479
|
|
20230725,101200,1014871165,2330,2330,2335,2330,303
|
|
20230725,101100,1014164905,2330,2330,2335,2330,655
|
|
20230725,101000,1012637300,2330,2330,2335,2330,376
|
|
20230725,100900,1011759430,2330,2330,2330,2330,3017
|
|
20230725,100800,1004729820,2330,2330,2335,2330,8033
|
|
20230725,100700,986012920,2330,2330,2335,2325,4522
|
|
20230725,100600,975476190,2325,2325,2330,2325,1605
|
|
20230725,100500,971740730,2330,2330,2330,2330,1
|
|
20230725,100400,971738400,2330,2325,2330,2325,1513
|
|
20230725,100300,968219675,2325,2330,2330,2325,41
|
|
20230725,100200,968124200,2330,2325,2330,2325,641
|
|
20230725,100100,966633695,2320,2315,2320,2315,4421
|
|
20230725,100000,956376980,2320,2320,2320,2320,6
|
|
20230725,095900,956363060,2320,2310,2320,2305,2125
|
|
20230725,095800,951456725,2315,2320,2320,2315,3623
|
|
20230725,095700,943063480,2325,2325,2325,2315,549
|
|
20230725,095600,941790030,2320,2320,2320,2320,1577
|
|
20230725,095500,938131390,2330,2330,2330,2320,597
|
|
20230725,095400,936741130,2330,2330,2330,2315,1307
|
|
20230725,095300,933710955,2330,2330,2330,2310,13240
|
|
20230725,095200,902983255,2340,2335,2340,2330,5299
|
|
20230725,095100,890620225,2335,2340,2340,2335,2848
|
|
20230725,095000,883970095,2340,2350,2350,2340,8532
|
|
20230725,094900,863977370,2350,2350,2350,2345,2537
|
|
20230725,094800,858018485,2350,2345,2350,2340,3857
|
|
20230725,094700,848972620,2350,2340,2350,2340,63448
|
|
20230725,094600,700182725,2340,2345,2345,2340,5003
|
|
20230725,094500,688451940,2350,2345,2350,2340,6603
|
|
20230725,094400,672986005,2345,2345,2345,2340,3210
|
|
20230725,094300,665472100,2345,2345,2345,2345,1487
|
|
20230725,094200,661985085,2340,2345,2355,2340,16325
|
|
20230725,094100,623683255,2350,2365,2370,2345,4510
|
|
20230725,094000,613052280,2365,2350,2365,2350,21050
|
|
20230725,093900,563383240,2350,2350,2355,2350,6995
|
|
20230725,093800,546944985,2355,2350,2355,2345,16386
|
|
20230725,093700,508456960,2355,2330,2355,2330,5742
|
|
20230725,093600,494988210,2345,2335,2355,2325,24763
|
|
20230725,093500,437002010,2335,2340,2340,2330,931
|
|
20230725,093400,434829730,2335,2335,2340,2330,7260
|
|
20230725,093300,417885660,2330,2320,2330,2320,18438
|
|
20230725,093200,374989570,2325,2320,2330,2320,3362
|
|
20230725,093100,367169230,2315,2310,2320,2310,3658
|
|
20230725,093000,358706500,2310,2310,2310,2310,82
|
|
20230725,092900,358517080,2315,2315,2315,2310,3652
|
|
20230725,092800,350072600,2315,2310,2315,2310,1549
|
|
20230725,092700,346491310,2305,2305,2305,2295,2939
|
|
20230725,092600,339723995,2305,2300,2305,2295,3489
|
|
20230725,092500,331704360,2300,2305,2305,2290,594
|
|
20230725,092400,330341185,2300,2295,2300,2295,800
|
|
20230725,092300,328503185,2305,2305,2305,2280,9982
|
|
20230725,092200,305630650,2305,2290,2305,2290,2368
|
|
20230725,092100,300193280,2295,2290,2300,2290,3339
|
|
20230725,092000,292526265,2295,2295,2295,2295,212
|
|
20230725,091900,292039725,2295,2285,2295,2285,6874
|
|
20230725,091800,276292055,2285,2290,2290,2285,941
|
|
20230725,091700,274141280,2290,2290,2290,2285,780
|
|
20230725,091600,272356330,2295,2280,2295,2280,530
|
|
20230725,091500,271143280,2280,2290,2290,2280,6403
|
|
20230725,091400,256502020,2300,2300,2300,2290,3072
|
|
20230725,091300,249456615,2290,2310,2310,2290,649
|
|
20230725,091200,247964315,2310,2275,2310,2270,44802
|
|
20230725,091100,145285515,2270,2280,2285,2270,7298
|
|
20230725,091000,128686590,2280,2290,2290,2280,626
|
|
20230725,090900,127258060,2280,2295,2295,2275,11087
|
|
20230725,090800,101987180,2290,2295,2295,2290,1499
|
|
20230725,090700,98547970,2295,2295,2300,2295,2909
|
|
20230725,090600,91866805,2295,2295,2295,2295,1193
|
|
20230725,090500,89128870,2290,2285,2305,2285,2596
|
|
20230725,090400,83187110,2285,2300,2305,2285,9125
|
|
20230725,090300,62285065,2300,2315,2315,2300,5769
|
|
20230725,090200,48973795,2315,2315,2315,2315,1533
|
|
20230725,090100,45424900,2315,2320,2330,2310,7073
|
|
20230725,090000,29039360,2315,2315,2315,2315,12404
|