648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,194500,16877466125,2635,2635,2635,2635,47187
|
|
20230725,194400,16877466125,2635,2635,2635,2635,0
|
|
20230725,194300,16877466125,2635,2635,2635,2635,0
|
|
20230725,194200,16877466125,2635,2635,2635,2635,0
|
|
20230725,194100,16877466125,2635,2635,2635,2635,0
|
|
20230725,194000,16877466125,2635,2635,2635,2635,0
|
|
20230725,193900,16877466125,2635,2635,2635,2635,0
|
|
20230725,193800,16877466125,2635,2635,2635,2635,0
|
|
20230725,193700,16877466125,2635,2635,2635,2635,0
|
|
20230725,193600,16877466125,2635,2635,2635,2635,0
|
|
20230725,193500,16877466125,2635,2635,2635,2635,0
|
|
20230725,193400,16877466125,2635,2635,2635,2635,0
|
|
20230725,193300,16877466125,2635,2635,2635,2635,0
|
|
20230725,193200,16877466125,2635,2635,2635,2635,0
|
|
20230725,193100,16877466125,2635,2635,2635,2635,0
|
|
20230725,193000,16877466125,2635,2635,2635,2635,0
|
|
20230725,192900,16877466125,2635,2635,2635,2635,0
|
|
20230725,192800,16877466125,2635,2635,2635,2635,0
|
|
20230725,192700,16877466125,2635,2635,2635,2635,0
|
|
20230725,192600,16877466125,2635,2635,2635,2635,0
|
|
20230725,192500,16877466125,2635,2635,2635,2635,0
|
|
20230725,192400,16877466125,2635,2635,2635,2635,0
|
|
20230725,192300,16877466125,2635,2635,2635,2635,0
|
|
20230725,192200,16877466125,2635,2635,2635,2635,0
|
|
20230725,192100,16877466125,2635,2635,2635,2635,0
|
|
20230725,192000,16877466125,2635,2635,2635,2635,0
|
|
20230725,191900,16877466125,2635,2635,2635,2635,0
|
|
20230725,191800,16877466125,2635,2635,2635,2635,0
|
|
20230725,191700,16877466125,2635,2635,2635,2635,0
|
|
20230725,191600,16877466125,2635,2635,2635,2635,0
|
|
20230725,191500,16877466125,2635,2635,2635,2635,47187
|
|
20230725,191400,16877466125,2635,2635,2635,2635,0
|
|
20230725,191300,16877466125,2635,2635,2635,2635,0
|
|
20230725,191200,16877466125,2635,2635,2635,2635,0
|
|
20230725,191100,16877466125,2635,2635,2635,2635,0
|
|
20230725,191000,16877466125,2635,2635,2635,2635,0
|
|
20230725,190900,16877466125,2635,2635,2635,2635,0
|
|
20230725,190800,16877466125,2635,2635,2635,2635,0
|
|
20230725,190700,16877466125,2635,2635,2635,2635,0
|
|
20230725,190600,16877466125,2635,2635,2635,2635,0
|
|
20230725,190500,16877466125,2635,2635,2635,2635,0
|
|
20230725,190400,16877466125,2635,2635,2635,2635,0
|
|
20230725,190300,16877466125,2635,2635,2635,2635,0
|
|
20230725,190200,16877466125,2635,2635,2635,2635,0
|
|
20230725,190100,16877466125,2635,2635,2635,2635,0
|
|
20230725,190000,16877466125,2635,2635,2635,2635,0
|
|
20230725,185900,16877466125,2635,2635,2635,2635,0
|
|
20230725,185800,16877466125,2635,2635,2635,2635,0
|
|
20230725,185700,16877466125,2635,2635,2635,2635,0
|
|
20230725,185600,16877466125,2635,2635,2635,2635,0
|
|
20230725,185500,16877466125,2635,2635,2635,2635,0
|
|
20230725,185400,16877466125,2635,2635,2635,2635,0
|
|
20230725,185300,16877466125,2635,2635,2635,2635,0
|
|
20230725,185200,16877466125,2635,2635,2635,2635,0
|
|
20230725,185100,16877466125,2635,2635,2635,2635,0
|
|
20230725,185000,16877466125,2635,2635,2635,2635,0
|
|
20230725,184900,16877466125,2635,2635,2635,2635,0
|
|
20230725,184800,16877466125,2635,2635,2635,2635,0
|
|
20230725,184700,16877466125,2635,2635,2635,2635,0
|
|
20230725,184600,16877466125,2635,2635,2635,2635,0
|
|
20230725,184500,16877466125,2635,2635,2635,2635,47187
|
|
20230725,184400,16877466125,2635,2635,2635,2635,0
|
|
20230725,184300,16877466125,2635,2635,2635,2635,0
|
|
20230725,184200,16877466125,2635,2635,2635,2635,0
|
|
20230725,184100,16877466125,2635,2635,2635,2635,0
|
|
20230725,184000,16877466125,2635,2635,2635,2635,0
|
|
20230725,183900,16877466125,2635,2635,2635,2635,0
|
|
20230725,183800,16877466125,2635,2635,2635,2635,0
|
|
20230725,183700,16877466125,2635,2635,2635,2635,0
|
|
20230725,183600,16877466125,2635,2635,2635,2635,0
|
|
20230725,183500,16877466125,2635,2635,2635,2635,0
|
|
20230725,183400,16877466125,2635,2635,2635,2635,0
|
|
20230725,183300,16877466125,2635,2635,2635,2635,0
|
|
20230725,183200,16877466125,2635,2635,2635,2635,0
|
|
20230725,183100,16877466125,2635,2635,2635,2635,0
|
|
20230725,183000,16877466125,2635,2635,2635,2635,0
|
|
20230725,182900,16877466125,2635,2635,2635,2635,0
|
|
20230725,182800,16877466125,2635,2635,2635,2635,0
|
|
20230725,182700,16877466125,2635,2635,2635,2635,0
|
|
20230725,182600,16877466125,2635,2635,2635,2635,0
|
|
20230725,182500,16877466125,2635,2635,2635,2635,0
|
|
20230725,182400,16877466125,2635,2635,2635,2635,0
|
|
20230725,182300,16877466125,2635,2635,2635,2635,0
|
|
20230725,182200,16877466125,2635,2635,2635,2635,0
|
|
20230725,182100,16877466125,2635,2635,2635,2635,0
|
|
20230725,182000,16877466125,2635,2635,2635,2635,0
|
|
20230725,181900,16877466125,2635,2635,2635,2635,0
|
|
20230725,181800,16877466125,2635,2635,2635,2635,0
|
|
20230725,181700,16877466125,2635,2635,2635,2635,0
|
|
20230725,181600,16877466125,2635,2635,2635,2635,0
|
|
20230725,181500,16877466125,2635,2635,2635,2635,47187
|
|
20230725,181400,16877466125,2635,2635,2635,2635,0
|
|
20230725,181300,16877466125,2635,2635,2635,2635,0
|
|
20230725,181200,16877466125,2635,2635,2635,2635,0
|
|
20230725,181100,16877466125,2635,2635,2635,2635,0
|
|
20230725,181000,16877466125,2635,2635,2635,2635,0
|
|
20230725,180900,16877466125,2635,2635,2635,2635,0
|
|
20230725,180800,16877466125,2635,2635,2635,2635,0
|
|
20230725,180700,16877466125,2635,2635,2635,2635,0
|
|
20230725,180600,16877466125,2635,2635,2635,2635,0
|
|
20230725,180500,16877466125,2635,2635,2635,2635,0
|
|
20230725,180400,16877466125,2635,2635,2635,2635,0
|
|
20230725,180300,16877466125,2635,2635,2635,2635,0
|
|
20230725,180200,16877466125,2635,2635,2635,2635,0
|
|
20230725,180100,16877466125,2635,2635,2635,2635,0
|
|
20230725,180000,16877466125,2635,2635,2635,2635,0
|
|
20230725,175900,16877466125,2635,2635,2635,2635,0
|
|
20230725,175800,16877466125,2635,2635,2635,2635,0
|
|
20230725,175700,16877466125,2635,2635,2635,2635,0
|
|
20230725,175600,16877466125,2635,2635,2635,2635,0
|
|
20230725,175500,16877466125,2635,2635,2635,2635,0
|
|
20230725,175400,16877466125,2635,2635,2635,2635,0
|
|
20230725,175300,16877466125,2635,2635,2635,2635,0
|
|
20230725,175200,16877466125,2635,2635,2635,2635,0
|
|
20230725,175100,16877466125,2635,2635,2635,2635,0
|
|
20230725,175000,16877466125,2635,2635,2635,2635,0
|
|
20230725,174900,16877466125,2635,2635,2635,2635,0
|
|
20230725,174800,16877466125,2635,2635,2635,2635,0
|
|
20230725,174700,16877466125,2635,2635,2635,2635,0
|
|
20230725,174600,16877466125,2635,2635,2635,2635,0
|
|
20230725,174500,16877466125,2635,2635,2635,2635,47187
|
|
20230725,174400,16877466125,2635,2635,2635,2635,0
|
|
20230725,174300,16877466125,2635,2635,2635,2635,0
|
|
20230725,174200,16877466125,2635,2635,2635,2635,0
|
|
20230725,174100,16877466125,2635,2635,2635,2635,0
|
|
20230725,174000,16877466125,2635,2635,2635,2635,0
|
|
20230725,173900,16877466125,2635,2635,2635,2635,0
|
|
20230725,173800,16877466125,2635,2635,2635,2635,0
|
|
20230725,173700,16877466125,2635,2635,2635,2635,0
|
|
20230725,173600,16877466125,2635,2635,2635,2635,0
|
|
20230725,173500,16877466125,2635,2635,2635,2635,0
|
|
20230725,173400,16877466125,2635,2635,2635,2635,0
|
|
20230725,173300,16877466125,2635,2635,2635,2635,0
|
|
20230725,173200,16877466125,2635,2635,2635,2635,0
|
|
20230725,173100,16877466125,2635,2635,2635,2635,0
|
|
20230725,173000,16877466125,2635,2635,2635,2635,0
|
|
20230725,172900,16877466125,2635,2635,2635,2635,0
|
|
20230725,172800,16877466125,2635,2635,2635,2635,0
|
|
20230725,172700,16877466125,2635,2635,2635,2635,0
|
|
20230725,172600,16877466125,2635,2635,2635,2635,0
|
|
20230725,172500,16877466125,2635,2635,2635,2635,0
|
|
20230725,172400,16877466125,2635,2635,2635,2635,0
|
|
20230725,172300,16877466125,2635,2635,2635,2635,0
|
|
20230725,172200,16877466125,2635,2635,2635,2635,0
|
|
20230725,172100,16877466125,2635,2635,2635,2635,0
|
|
20230725,172000,16877466125,2635,2635,2635,2635,0
|
|
20230725,171900,16877466125,2635,2635,2635,2635,0
|
|
20230725,171800,16877466125,2635,2635,2635,2635,0
|
|
20230725,171700,16877466125,2635,2635,2635,2635,0
|
|
20230725,171600,16877466125,2635,2635,2635,2635,0
|
|
20230725,171500,16877466125,2635,2635,2635,2635,47187
|
|
20230725,171400,16877466125,2635,2635,2635,2635,0
|
|
20230725,171300,16877466125,2635,2635,2635,2635,0
|
|
20230725,171200,16877466125,2635,2635,2635,2635,0
|
|
20230725,171100,16877466125,2635,2635,2635,2635,0
|
|
20230725,171000,16877466125,2635,2635,2635,2635,0
|
|
20230725,170900,16877466125,2635,2635,2635,2635,0
|
|
20230725,170800,16877466125,2635,2635,2635,2635,0
|
|
20230725,170700,16877466125,2635,2635,2635,2635,0
|
|
20230725,170600,16877466125,2635,2635,2635,2635,0
|
|
20230725,170500,16877466125,2635,2635,2635,2635,0
|
|
20230725,170400,16877466125,2635,2635,2635,2635,0
|
|
20230725,170300,16877466125,2635,2635,2635,2635,0
|
|
20230725,170200,16877466125,2635,2635,2635,2635,0
|
|
20230725,170100,16877466125,2635,2635,2635,2635,0
|
|
20230725,170000,16877466125,2635,2635,2635,2635,0
|
|
20230725,165900,16877466125,2635,2635,2635,2635,0
|
|
20230725,165800,16877466125,2635,2635,2635,2635,0
|
|
20230725,165700,16877466125,2635,2635,2635,2635,0
|
|
20230725,165600,16877466125,2635,2635,2635,2635,0
|
|
20230725,165500,16877466125,2635,2635,2635,2635,0
|
|
20230725,165400,16877466125,2635,2635,2635,2635,0
|
|
20230725,165300,16877466125,2635,2635,2635,2635,0
|
|
20230725,165200,16877466125,2635,2635,2635,2635,0
|
|
20230725,165100,16877466125,2635,2635,2635,2635,0
|
|
20230725,165000,16877466125,2635,2635,2635,2635,0
|
|
20230725,164900,16877466125,2635,2635,2635,2635,0
|
|
20230725,164800,16877466125,2635,2635,2635,2635,0
|
|
20230725,164700,16877466125,2635,2635,2635,2635,0
|
|
20230725,164600,16877466125,2635,2635,2635,2635,0
|
|
20230725,164500,16877466125,2635,2635,2635,2635,47187
|
|
20230725,164400,16877466125,2635,2635,2635,2635,0
|
|
20230725,164300,16877466125,2635,2635,2635,2635,0
|
|
20230725,164200,16877466125,2635,2635,2635,2635,0
|
|
20230725,164100,16877466125,2635,2635,2635,2635,0
|
|
20230725,164000,16877466125,2635,2635,2635,2635,0
|
|
20230725,163900,16877466125,2635,2635,2635,2635,0
|
|
20230725,163800,16877466125,2635,2635,2635,2635,0
|
|
20230725,163700,16877466125,2635,2635,2635,2635,0
|
|
20230725,163600,16877466125,2635,2635,2635,2635,0
|
|
20230725,163500,16877466125,2635,2635,2635,2635,0
|
|
20230725,163400,16877466125,2635,2635,2635,2635,0
|
|
20230725,163300,16877466125,2635,2635,2635,2635,0
|
|
20230725,163200,16877466125,2635,2635,2635,2635,0
|
|
20230725,163100,16877466125,2635,2635,2635,2635,0
|
|
20230725,163000,16877466125,2635,2635,2635,2635,0
|
|
20230725,162900,16877466125,2635,2635,2635,2635,0
|
|
20230725,162800,16877466125,2635,2635,2635,2635,0
|
|
20230725,162700,16877466125,2635,2635,2635,2635,0
|
|
20230725,162600,16877466125,2635,2635,2635,2635,0
|
|
20230725,162500,16877466125,2635,2635,2635,2635,0
|
|
20230725,162400,16877466125,2635,2635,2635,2635,0
|
|
20230725,162300,16877466125,2635,2635,2635,2635,0
|
|
20230725,162200,16877466125,2635,2635,2635,2635,0
|
|
20230725,162100,16877466125,2635,2635,2635,2635,0
|
|
20230725,162000,16877466125,2635,2635,2635,2635,0
|
|
20230725,161900,16877466125,2635,2635,2635,2635,0
|
|
20230725,161800,16877466125,2635,2635,2635,2635,0
|
|
20230725,161700,16877466125,2635,2635,2635,2635,0
|
|
20230725,161600,16877466125,2635,2635,2635,2635,0
|
|
20230725,161500,16877466125,2635,2635,2635,2635,47187
|
|
20230725,161400,16877466125,2635,2635,2635,2635,0
|
|
20230725,161300,16877466125,2635,2635,2635,2635,0
|
|
20230725,161200,16877466125,2635,2635,2635,2635,0
|
|
20230725,161100,16877466125,2635,2635,2635,2635,0
|
|
20230725,161000,16877466125,2635,2635,2635,2635,0
|
|
20230725,160900,16877466125,2635,2635,2635,2635,0
|
|
20230725,160800,16877466125,2635,2635,2635,2635,0
|
|
20230725,160700,16877466125,2635,2635,2635,2635,0
|
|
20230725,160600,16877466125,2635,2635,2635,2635,0
|
|
20230725,160500,16877466125,2635,2635,2635,2635,0
|
|
20230725,160400,16877466125,2635,2635,2635,2635,0
|
|
20230725,160300,16877466125,2635,2635,2635,2635,0
|
|
20230725,160200,16877466125,2635,2635,2635,2635,0
|
|
20230725,160100,16877466125,2635,2635,2635,2635,0
|
|
20230725,160000,16877466125,2635,2635,2635,2635,0
|
|
20230725,155900,16877466125,2635,2635,2635,2635,0
|
|
20230725,155800,16877466125,2635,2635,2635,2635,0
|
|
20230725,155700,16877466125,2635,2635,2635,2635,0
|
|
20230725,155600,16877466125,2635,2635,2635,2635,0
|
|
20230725,155500,16877466125,2635,2635,2635,2635,0
|
|
20230725,155400,16877466125,2635,2635,2635,2635,0
|
|
20230725,155300,16877466125,2635,2635,2635,2635,0
|
|
20230725,155200,16877466125,2635,2635,2635,2635,0
|
|
20230725,155100,16877466125,2635,2635,2635,2635,0
|
|
20230725,155000,16877466125,2635,2635,2635,2635,0
|
|
20230725,154900,16877466125,2635,2635,2635,2635,0
|
|
20230725,154800,16877466125,2635,2635,2635,2635,0
|
|
20230725,154700,16877466125,2635,2635,2635,2635,0
|
|
20230725,154600,16877466125,2635,2635,2635,2635,0
|
|
20230725,154500,16877466125,2635,2635,2635,2635,47187
|
|
20230725,154400,16877466125,2635,2635,2635,2635,0
|
|
20230725,154300,16877466125,2635,2635,2635,2635,0
|
|
20230725,154200,16877466125,2635,2635,2635,2635,0
|
|
20230725,154100,16877466125,2635,2635,2635,2635,0
|
|
20230725,154000,16877466125,2635,2635,2635,2635,0
|
|
20230725,153900,16877466125,2635,2635,2635,2635,0
|
|
20230725,153800,16877466125,2635,2635,2635,2635,0
|
|
20230725,153700,16877466125,2635,2635,2635,2635,0
|
|
20230725,153600,16877466125,2635,2635,2635,2635,0
|
|
20230725,153500,16877466125,2635,2635,2635,2635,0
|
|
20230725,153400,16877466125,2635,2635,2635,2635,0
|
|
20230725,153300,16877466125,2635,2635,2635,2635,0
|
|
20230725,153200,16877466125,2635,2635,2635,2635,0
|
|
20230725,153100,16877466125,2635,2635,2635,2635,0
|
|
20230725,153000,16877466125,2635,2635,2635,2635,47187
|
|
20230725,152900,16753128380,2640,2640,2640,2640,0
|
|
20230725,152800,16753128380,2640,2640,2640,2640,0
|
|
20230725,152700,16753128380,2640,2640,2640,2640,0
|
|
20230725,152600,16753128380,2640,2640,2640,2640,0
|
|
20230725,152500,16753128380,2640,2640,2640,2640,0
|
|
20230725,152400,16753128380,2640,2640,2640,2640,0
|
|
20230725,152300,16753128380,2640,2640,2640,2640,0
|
|
20230725,152200,16753128380,2640,2640,2640,2640,0
|
|
20230725,152100,16753128380,2640,2640,2640,2640,0
|
|
20230725,152000,16753128380,2640,2640,2640,2640,0
|
|
20230725,151900,16753128380,2640,2635,2645,2635,4725
|
|
20230725,151800,16740669600,2640,2635,2640,2630,24450
|
|
20230725,151700,16676312395,2635,2635,2640,2635,7549
|
|
20230725,151600,16656395835,2640,2640,2645,2635,13746
|
|
20230725,151500,16620103320,2645,2645,2645,2640,12759
|
|
20230725,151400,16586407450,2645,2645,2650,2640,20562
|
|
20230725,151300,16532068415,2645,2650,2655,2645,7695
|
|
20230725,151200,16511678865,2655,2650,2655,2650,11002
|
|
20230725,151100,16482508400,2655,2660,2660,2645,13175
|
|
20230725,151000,16447581740,2660,2655,2660,2650,43280
|
|
20230725,150900,16332666825,2660,2660,2660,2655,7890
|
|
20230725,150800,16311704440,2655,2660,2665,2655,3947
|
|
20230725,150700,16301205835,2660,2660,2665,2660,14649
|
|
20230725,150600,16262207845,2665,2670,2670,2660,10116
|
|
20230725,150500,16235256435,2670,2665,2670,2660,6951
|
|
20230725,150400,16216729740,2665,2670,2670,2665,1521
|
|
20230725,150300,16212673145,2665,2660,2670,2660,8822
|
|
20230725,150200,16189161970,2660,2660,2660,2655,5758
|
|
20230725,150100,16173870245,2660,2650,2665,2650,7968
|
|
20230725,150000,16152717655,2660,2665,2665,2650,4463
|
|
20230725,145900,16140870445,2665,2650,2665,2650,11079
|
|
20230725,145800,16111496960,2660,2650,2660,2650,26910
|
|
20230725,145700,16040128570,2655,2655,2655,2650,2105
|
|
20230725,145600,16034544245,2655,2660,2660,2650,6943
|
|
20230725,145500,16016095850,2665,2665,2665,2655,9320
|
|
20230725,145400,15991291490,2665,2660,2665,2655,8474
|
|
20230725,145300,15968772860,2655,2660,2660,2655,7265
|
|
20230725,145200,15949475355,2655,2660,2660,2655,5084
|
|
20230725,145100,15935976050,2660,2660,2660,2655,4217
|
|
20230725,145000,15924759100,2660,2655,2665,2655,11847
|
|
20230725,144900,15893282650,2655,2660,2660,2650,3009
|
|
20230725,144800,15885302080,2660,2635,2660,2635,16757
|
|
20230725,144700,15840877880,2635,2640,2655,2635,8605
|
|
20230725,144600,15818129635,2640,2640,2655,2635,8021
|
|
20230725,144500,15796908020,2640,2645,2645,2640,4598
|
|
20230725,144400,15784762965,2645,2635,2655,2615,11927
|
|
20230725,144300,15753376820,2635,2640,2645,2630,27059
|
|
20230725,144200,15682008160,2640,2620,2640,2615,11806
|
|
20230725,144100,15650970385,2615,2620,2625,2615,16789
|
|
20230725,144000,15606998190,2620,2620,2620,2615,6513
|
|
20230725,143900,15589957145,2620,2625,2625,2615,8162
|
|
20230725,143800,15568571690,2625,2625,2625,2620,3685
|
|
20230725,143700,15558900645,2625,2625,2630,2620,8311
|
|
20230725,143600,15537117145,2625,2625,2625,2620,23316
|
|
20230725,143500,15476007350,2620,2625,2625,2620,4395
|
|
20230725,143400,15464479005,2625,2620,2625,2620,7233
|
|
20230725,143300,15445513910,2620,2620,2625,2620,10443
|
|
20230725,143200,15418109040,2625,2625,2625,2620,6672
|
|
20230725,143100,15400623870,2625,2630,2630,2620,3962
|
|
20230725,143000,15390227240,2630,2625,2630,2620,5812
|
|
20230725,142900,15374969020,2630,2625,2630,2625,1954
|
|
20230725,142800,15369835955,2630,2625,2630,2620,6863
|
|
20230725,142700,15351820730,2625,2625,2630,2625,4428
|
|
20230725,142600,15340195795,2625,2625,2630,2625,6261
|
|
20230725,142500,15323755670,2625,2625,2630,2620,10812
|
|
20230725,142400,15295375535,2625,2630,2630,2620,11106
|
|
20230725,142300,15266236870,2630,2625,2630,2625,4527
|
|
20230725,142200,15254342200,2625,2620,2630,2620,16464
|
|
20230725,142100,15211165355,2620,2625,2630,2620,18073
|
|
20230725,142000,15163777595,2625,2630,2630,2625,2121
|
|
20230725,141900,15158202100,2630,2625,2630,2620,6295
|
|
20230725,141800,15141699130,2625,2630,2630,2620,12266
|
|
20230725,141700,15109494355,2630,2625,2630,2625,5563
|
|
20230725,141600,15094887240,2625,2625,2630,2625,2190
|
|
20230725,141500,15089135200,2625,2625,2625,2620,12884
|
|
20230725,141400,15055362515,2625,2630,2630,2625,13022
|
|
20230725,141300,15021173940,2625,2635,2635,2625,17707
|
|
20230725,141200,14974624550,2635,2635,2635,2630,7462
|
|
20230725,141100,14954989835,2635,2630,2635,2630,5648
|
|
20230725,141000,14940112270,2635,2635,2635,2630,13211
|
|
20230725,140900,14905359725,2635,2635,2640,2630,16949
|
|
20230725,140800,14860745020,2635,2635,2635,2630,13823
|
|
20230725,140700,14824353940,2635,2640,2645,2635,31106
|
|
20230725,140600,14742290060,2640,2645,2645,2640,12245
|
|
20230725,140500,14709936315,2645,2645,2650,2640,1882
|
|
20230725,140400,14704956575,2645,2660,2660,2640,29120
|
|
20230725,140300,14627823805,2660,2650,2665,2645,24371
|
|
20230725,140200,14563178015,2650,2660,2660,2645,49009
|
|
20230725,140100,14433278620,2660,2660,2660,2655,11911
|
|
20230725,140000,14401642650,2660,2665,2665,2655,9136
|
|
20230725,135900,14377342560,2660,2660,2665,2660,7567
|
|
20230725,135800,14357209625,2660,2655,2660,2655,1518
|
|
20230725,135700,14353177755,2660,2660,2665,2655,7095
|
|
20230725,135600,14334305740,2660,2665,2665,2660,9105
|
|
20230725,135500,14310081820,2665,2660,2665,2655,8278
|
|
20230725,135400,14288063560,2655,2660,2660,2655,3625
|
|
20230725,135300,14278431820,2660,2655,2670,2655,11448
|
|
20230725,135200,14248022880,2660,2660,2660,2655,4495
|
|
20230725,135100,14236066445,2660,2665,2670,2660,13946
|
|
20230725,135000,14198960140,2665,2660,2665,2660,8353
|
|
20230725,134900,14176727040,2665,2665,2665,2660,1420
|
|
20230725,134800,14172944360,2665,2665,2670,2660,3894
|
|
20230725,134700,14162568820,2665,2670,2670,2660,13069
|
|
20230725,134600,14127744875,2670,2670,2670,2665,6253
|
|
20230725,134500,14111051450,2670,2665,2670,2665,4379
|
|
20230725,134400,14099378940,2665,2660,2670,2655,10928
|
|
20230725,134300,14070303510,2660,2665,2665,2660,5426
|
|
20230725,134200,14055868275,2665,2665,2665,2660,7655
|
|
20230725,134100,14035498230,2660,2665,2665,2660,4791
|
|
20230725,134000,14022742015,2665,2660,2665,2660,9622
|
|
20230725,133900,13997129315,2665,2670,2670,2665,4017
|
|
20230725,133800,13986412315,2670,2670,2675,2665,1966
|
|
20230725,133700,13981163345,2670,2670,2670,2660,7747
|
|
20230725,133600,13960531995,2670,2660,2670,2660,2495
|
|
20230725,133500,13953890625,2660,2650,2660,2650,9985
|
|
20230725,133400,13927377360,2650,2655,2655,2650,4086
|
|
20230725,133300,13916540645,2655,2655,2660,2650,7792
|
|
20230725,133200,13895852605,2660,2655,2660,2655,2299
|
|
20230725,133100,13889737530,2655,2660,2660,2655,5858
|
|
20230725,133000,13874181025,2660,2660,2665,2660,5765
|
|
20230725,132900,13858844760,2660,2660,2660,2655,7793
|
|
20230725,132800,13838144340,2660,2660,2660,2655,4474
|
|
20230725,132700,13826250875,2660,2660,2670,2660,1700
|
|
20230725,132600,13821723680,2665,2660,2670,2660,1089
|
|
20230725,132500,13818821810,2660,2665,2665,2655,5935
|
|
20230725,132400,13803032340,2665,2650,2665,2650,11256
|
|
20230725,132300,13773112780,2655,2660,2660,2655,2869
|
|
20230725,132200,13765493050,2655,2655,2660,2655,5916
|
|
20230725,132100,13749782665,2655,2650,2660,2650,5098
|
|
20230725,132000,13736240550,2650,2660,2660,2650,4159
|
|
20230725,131900,13725202405,2655,2660,2660,2655,2146
|
|
20230725,131800,13719500830,2660,2655,2660,2655,2574
|
|
20230725,131700,13712663955,2655,2655,2660,2650,10356
|
|
20230725,131600,13685170270,2655,2655,2660,2655,3174
|
|
20230725,131500,13676740060,2660,2660,2660,2655,7942
|
|
20230725,131400,13655648465,2655,2655,2660,2655,13238
|
|
20230725,131300,13620497090,2660,2665,2670,2655,11551
|
|
20230725,131200,13589762820,2665,2665,2665,2660,17163
|
|
20230725,131100,13544092175,2665,2665,2670,2665,6001
|
|
20230725,131000,13528094395,2665,2670,2680,2665,38023
|
|
20230725,130900,13426722350,2670,2670,2675,2670,4191
|
|
20230725,130800,13415531190,2670,2670,2675,2670,4845
|
|
20230725,130700,13402593685,2675,2675,2675,2670,2363
|
|
20230725,130600,13396278660,2675,2675,2675,2670,4638
|
|
20230725,130500,13383892045,2675,2675,2675,2670,1295
|
|
20230725,130400,13380429985,2675,2680,2680,2675,2066
|
|
20230725,130300,13374903255,2675,2675,2680,2675,4836
|
|
20230725,130200,13361964545,2675,2675,2680,2675,5950
|
|
20230725,130100,13346030985,2680,2670,2680,2670,4444
|
|
20230725,130000,13334161250,2675,2675,2680,2670,1573
|
|
20230725,125900,13329952935,2675,2670,2675,2670,1839
|
|
20230725,125800,13325040780,2670,2675,2675,2665,9868
|
|
20230725,125700,13298704090,2670,2675,2675,2670,12579
|
|
20230725,125600,13265084485,2670,2675,2680,2670,10222
|
|
20230725,125500,13237760700,2675,2680,2685,2670,9382
|
|
20230725,125400,13212638630,2680,2685,2685,2680,6940
|
|
20230725,125300,13194009280,2685,2680,2690,2680,4169
|
|
20230725,125200,13182808630,2680,2680,2685,2680,7723
|
|
20230725,125100,13162099815,2680,2680,2680,2675,7547
|
|
20230725,125000,13141881850,2675,2680,2680,2675,5773
|
|
20230725,124900,13126438345,2675,2670,2675,2670,2231
|
|
20230725,124800,13120473255,2675,2670,2675,2670,1630
|
|
20230725,124700,13116117235,2675,2660,2675,2660,6842
|
|
20230725,124600,13097842255,2665,2655,2665,2655,4254
|
|
20230725,124500,13086521045,2660,2660,2660,2655,4242
|
|
20230725,124400,13075249625,2660,2665,2665,2655,7279
|
|
20230725,124300,13055886195,2660,2665,2665,2660,2760
|
|
20230725,124200,13048540515,2665,2670,2670,2660,6904
|
|
20230725,124100,13030148545,2665,2665,2670,2665,1033
|
|
20230725,124000,13027393260,2670,2665,2670,2660,10118
|
|
20230725,123900,13000467540,2665,2665,2670,2660,7201
|
|
20230725,123800,12981296500,2665,2670,2675,2665,4750
|
|
20230725,123700,12968619115,2670,2670,2675,2670,2134
|
|
20230725,123600,12962918295,2675,2675,2680,2675,26102
|
|
20230725,123500,12893094125,2680,2680,2680,2675,3449
|
|
20230725,123400,12883850810,2680,2680,2685,2675,25075
|
|
20230725,123300,12816648800,2680,2680,2685,2680,4882
|
|
20230725,123200,12803558635,2685,2680,2685,2675,2291
|
|
20230725,123100,12797418360,2680,2680,2680,2675,9008
|
|
20230725,123000,12773298275,2675,2680,2680,2675,8489
|
|
20230725,122900,12750569730,2680,2680,2680,2675,2828
|
|
20230725,122800,12742994805,2680,2680,2680,2675,9592
|
|
20230725,122700,12717310555,2680,2680,2680,2675,5579
|
|
20230725,122600,12702358865,2680,2675,2680,2675,5400
|
|
20230725,122500,12687902660,2675,2680,2680,2675,9532
|
|
20230725,122400,12662376660,2675,2685,2685,2675,5234
|
|
20230725,122300,12648354500,2680,2675,2685,2670,9174
|
|
20230725,122200,12623800195,2675,2665,2680,2665,20051
|
|
20230725,122100,12570259365,2665,2650,2665,2650,5981
|
|
20230725,122000,12554369615,2650,2650,2650,2645,10831
|
|
20230725,121900,12525688900,2645,2635,2645,2635,2107
|
|
20230725,121800,12520125115,2640,2635,2640,2635,2239
|
|
20230725,121700,12514223835,2635,2635,2640,2635,5252
|
|
20230725,121600,12500383540,2640,2635,2640,2635,3205
|
|
20230725,121500,12491935675,2640,2640,2640,2635,5121
|
|
20230725,121400,12478431020,2640,2640,2645,2640,11024
|
|
20230725,121300,12449301370,2640,2635,2640,2630,4372
|
|
20230725,121200,12437784610,2635,2635,2640,2630,7287
|
|
20230725,121100,12418604070,2630,2630,2635,2625,8612
|
|
20230725,121000,12395953745,2630,2625,2630,2625,3566
|
|
20230725,120900,12386580855,2630,2625,2630,2625,4348
|
|
20230725,120800,12375149630,2625,2630,2635,2625,2385
|
|
20230725,120700,12368887305,2635,2630,2635,2625,2752
|
|
20230725,120600,12361652275,2630,2620,2630,2620,10083
|
|
20230725,120500,12335172970,2625,2625,2625,2615,11283
|
|
20230725,120400,12305592460,2625,2620,2625,2615,6643
|
|
20230725,120300,12288199180,2615,2620,2620,2615,4198
|
|
20230725,120200,12277206650,2620,2620,2625,2620,4871
|
|
20230725,120100,12264438095,2620,2625,2625,2615,5504
|
|
20230725,120000,12250017460,2625,2620,2625,2615,6724
|
|
20230725,115900,12232400985,2625,2620,2625,2620,4127
|
|
20230725,115800,12221586940,2620,2615,2625,2615,13007
|
|
20230725,115700,12187528460,2620,2615,2625,2615,6892
|
|
20230725,115600,12169475610,2615,2620,2620,2615,4390
|
|
20230725,115500,12157989310,2620,2620,2630,2615,8207
|
|
20230725,115400,12136477560,2620,2610,2635,2610,28179
|
|
20230725,115300,12062783355,2610,2615,2615,2610,17050
|
|
20230725,115200,12018244510,2615,2615,2615,2610,6689
|
|
20230725,115100,12000775530,2615,2615,2615,2610,10595
|
|
20230725,115000,11973105170,2615,2620,2625,2610,32946
|
|
20230725,114900,11886857380,2625,2625,2630,2620,12642
|
|
20230725,114800,11853703420,2625,2625,2625,2620,9428
|
|
20230725,114700,11828990310,2620,2625,2625,2620,9820
|
|
20230725,114600,11803249545,2625,2625,2630,2620,8641
|
|
20230725,114500,11780586145,2625,2625,2630,2620,11070
|
|
20230725,114400,11751530600,2635,2630,2635,2630,10793
|
|
20230725,114300,11723137325,2630,2635,2635,2630,5417
|
|
20230725,114200,11708875920,2635,2635,2635,2630,9814
|
|
20230725,114100,11683060180,2630,2635,2635,2630,7320
|
|
20230725,114000,11663793560,2635,2635,2635,2630,11818
|
|
20230725,113900,11632681365,2635,2635,2640,2635,11088
|
|
20230725,113800,11603463185,2635,2635,2635,2635,6873
|
|
20230725,113700,11585352830,2630,2635,2640,2630,6681
|
|
20230725,113600,11567747195,2635,2635,2640,2630,14940
|
|
20230725,113500,11528418350,2635,2635,2635,2630,6512
|
|
20230725,113400,11511284315,2635,2630,2635,2625,15981
|
|
20230725,113300,11469293825,2630,2630,2635,2625,8542
|
|
20230725,113200,11446833605,2630,2630,2630,2625,15053
|
|
20230725,113100,11407279595,2625,2625,2630,2625,12416
|
|
20230725,113000,11374671685,2625,2625,2630,2625,9372
|
|
20230725,112900,11350051620,2625,2625,2630,2620,10081
|
|
20230725,112800,11323608540,2625,2625,2630,2620,17557
|
|
20230725,112700,11277523480,2630,2620,2630,2620,6038
|
|
20230725,112600,11261668680,2620,2615,2625,2615,23630
|
|
20230725,112500,11199828560,2615,2620,2625,2615,18564
|
|
20230725,112400,11151227670,2615,2620,2620,2615,16344
|
|
20230725,112300,11108453115,2620,2615,2620,2615,14336
|
|
20230725,112200,11070937575,2615,2615,2620,2615,7723
|
|
20230725,112100,11050723025,2620,2610,2620,2610,9446
|
|
20230725,112000,11026035345,2610,2615,2615,2610,17968
|
|
20230725,111900,10979125835,2610,2620,2620,2610,25837
|
|
20230725,111800,10911660725,2615,2625,2630,2615,19861
|
|
20230725,111700,10859613605,2625,2615,2625,2605,25902
|
|
20230725,111600,10791834640,2615,2615,2620,2595,69190
|
|
20230725,111500,10611719220,2620,2650,2650,2600,174092
|
|
20230725,111400,10153893120,2650,2670,2675,2650,151441
|
|
20230725,111300,9751610920,2670,2670,2675,2670,8424
|
|
20230725,111200,9729112010,2670,2670,2675,2670,24244
|
|
20230725,111100,9664377665,2675,2675,2675,2670,15543
|
|
20230725,111000,9622875930,2675,2675,2675,2670,16408
|
|
20230725,110900,9579033120,2675,2680,2680,2670,22257
|
|
20230725,110800,9519493875,2680,2675,2680,2675,16320
|
|
20230725,110700,9475830435,2675,2680,2680,2675,12570
|
|
20230725,110600,9442197885,2680,2680,2680,2675,6020
|
|
20230725,110500,9426078415,2685,2685,2685,2680,21468
|
|
20230725,110400,9368531385,2680,2685,2685,2680,5879
|
|
20230725,110300,9352766535,2680,2680,2685,2680,8055
|
|
20230725,110200,9331177145,2685,2685,2685,2680,6867
|
|
20230725,110100,9312768560,2685,2685,2685,2680,8152
|
|
20230725,110000,9290895350,2680,2690,2690,2680,5348
|
|
20230725,105900,9276552405,2690,2685,2690,2680,11604
|
|
20230725,105800,9245401530,2685,2695,2695,2685,4294
|
|
20230725,105700,9233854625,2690,2685,2690,2680,12751
|
|
20230725,105600,9199607465,2680,2680,2685,2675,10823
|
|
20230725,105500,9170610960,2680,2680,2680,2675,10839
|
|
20230725,105400,9141598670,2680,2675,2680,2675,8103
|
|
20230725,105300,9119906450,2675,2675,2680,2675,5057
|
|
20230725,105200,9106371275,2675,2680,2680,2675,9085
|
|
20230725,105100,9082060705,2680,2680,2685,2675,29757
|
|
20230725,105000,9002381840,2680,2685,2685,2680,18714
|
|
20230725,104900,8952211360,2680,2685,2685,2680,9644
|
|
20230725,104800,8926361260,2680,2685,2685,2680,17049
|
|
20230725,104700,8880666860,2685,2680,2685,2680,3888
|
|
20230725,104600,8870243775,2680,2685,2685,2680,27753
|
|
20230725,104500,8795855545,2685,2685,2685,2680,7878
|
|
20230725,104400,8774734230,2680,2685,2685,2680,16526
|
|
20230725,104300,8730393215,2685,2690,2690,2680,10688
|
|
20230725,104200,8701711700,2685,2685,2690,2680,15690
|
|
20230725,104100,8659601630,2680,2685,2690,2680,17036
|
|
20230725,104000,8613860770,2685,2685,2690,2685,16312
|
|
20230725,103900,8570056815,2690,2690,2690,2685,18210
|
|
20230725,103800,8521102205,2690,2695,2695,2685,24633
|
|
20230725,103700,8454842535,2690,2695,2695,2690,18761
|
|
20230725,103600,8404346920,2695,2700,2700,2690,11437
|
|
20230725,103500,8373530110,2695,2695,2705,2695,27645
|
|
20230725,103400,8298861240,2695,2685,2695,2685,20989
|
|
20230725,103300,8242389970,2690,2690,2690,2685,7483
|
|
20230725,103200,8222275270,2690,2685,2695,2685,22545
|
|
20230725,103100,8161717415,2690,2690,2695,2685,24008
|
|
20230725,103000,8097132690,2695,2705,2705,2690,117419
|
|
20230725,102900,7780486645,2705,2705,2705,2700,25282
|
|
20230725,102800,7712197125,2705,2705,2705,2700,14280
|
|
20230725,102700,7673585815,2705,2710,2710,2705,16982
|
|
20230725,102600,7627642240,2710,2710,2710,2705,18190
|
|
20230725,102500,7578412895,2715,2715,2715,2710,17633
|
|
20230725,102400,7530615445,2715,2710,2715,2710,21323
|
|
20230725,102300,7472827345,2710,2710,2715,2710,28740
|
|
20230725,102200,7394933585,2710,2715,2725,2710,21687
|
|
20230725,102100,7336040215,2725,2720,2725,2715,41425
|
|
20230725,102000,7223372435,2720,2720,2725,2720,33874
|
|
20230725,101900,7131231685,2725,2725,2730,2720,10178
|
|
20230725,101800,7103513095,2720,2730,2730,2720,27718
|
|
20230725,101700,7028002160,2730,2730,2735,2725,16521
|
|
20230725,101600,6982909520,2735,2735,2740,2730,13718
|
|
20230725,101500,6945374850,2735,2735,2745,2735,9323
|
|
20230725,101400,6919845470,2735,2740,2740,2735,8885
|
|
20230725,101300,6895528025,2740,2735,2740,2735,11108
|
|
20230725,101200,6865118315,2740,2735,2740,2730,19567
|
|
20230725,101100,6811577600,2735,2735,2735,2730,3415
|
|
20230725,101000,6802250100,2735,2730,2735,2725,17035
|
|
20230725,100900,6755736695,2730,2735,2735,2730,7879
|
|
20230725,100800,6734223655,2735,2735,2735,2730,9246
|
|
20230725,100700,6708978645,2730,2740,2740,2730,6763
|
|
20230725,100600,6690509720,2740,2730,2740,2725,26496
|
|
20230725,100500,6618127350,2730,2735,2735,2730,14307
|
|
20230725,100400,6579060050,2735,2735,2735,2730,5111
|
|
20230725,100300,6565100600,2730,2735,2740,2730,10093
|
|
20230725,100200,6537469490,2740,2740,2740,2730,16432
|
|
20230725,100100,6492518550,2740,2735,2740,2735,10399
|
|
20230725,100000,6464038020,2740,2740,2740,2735,12858
|
|
20230725,095900,6428856220,2740,2740,2740,2735,8158
|
|
20230725,095800,6406533425,2735,2730,2740,2730,17195
|
|
20230725,095700,6359476080,2730,2735,2735,2730,5127
|
|
20230725,095600,6345475965,2735,2735,2735,2730,5343
|
|
20230725,095500,6330883335,2735,2730,2735,2725,12995
|
|
20230725,095400,6295428085,2730,2730,2730,2725,19008
|
|
20230725,095300,6243596245,2730,2730,2730,2725,8483
|
|
20230725,095200,6220463530,2725,2725,2730,2725,7998
|
|
20230725,095100,6198662535,2725,2725,2725,2720,12704
|
|
20230725,095000,6164078510,2725,2725,2725,2715,17688
|
|
20230725,094900,6115989505,2720,2720,2725,2720,16353
|
|
20230725,094800,6071497980,2725,2735,2735,2720,22687
|
|
20230725,094700,6009665340,2735,2735,2735,2730,11330
|
|
20230725,094600,5978719530,2735,2735,2740,2730,26101
|
|
20230725,094500,5907401495,2735,2740,2745,2735,35505
|
|
20230725,094400,5810126260,2740,2745,2745,2740,17705
|
|
20230725,094300,5761564800,2745,2740,2745,2740,5484
|
|
20230725,094200,5746524440,2740,2750,2755,2740,36697
|
|
20230725,094100,5645725870,2750,2755,2760,2750,11177
|
|
20230725,094000,5614958735,2755,2750,2755,2750,17663
|
|
20230725,093900,5566346720,2755,2750,2755,2750,9513
|
|
20230725,093800,5540162670,2750,2755,2755,2750,20587
|
|
20230725,093700,5483528825,2755,2755,2755,2750,9732
|
|
20230725,093600,5456753470,2755,2755,2760,2750,9216
|
|
20230725,093500,5431381385,2755,2755,2760,2750,25677
|
|
20230725,093400,5360687620,2760,2755,2760,2755,19272
|
|
20230725,093300,5307581715,2750,2745,2755,2745,19291
|
|
20230725,093200,5254553180,2745,2750,2755,2740,25226
|
|
20230725,093100,5185258435,2755,2750,2755,2750,9954
|
|
20230725,093000,5157874260,2750,2750,2750,2745,31639
|
|
20230725,092900,5070934325,2745,2745,2755,2740,9242
|
|
20230725,092800,5045551225,2745,2735,2750,2735,16797
|
|
20230725,092700,4999501445,2740,2735,2740,2730,13937
|
|
20230725,092600,4961405710,2735,2725,2740,2720,13264
|
|
20230725,092500,4925203795,2720,2750,2760,2720,51270
|
|
20230725,092400,4784481820,2755,2755,2760,2750,18437
|
|
20230725,092300,4733724180,2755,2750,2755,2745,18107
|
|
20230725,092200,4683947720,2745,2740,2750,2735,46178
|
|
20230725,092100,4557135655,2740,2730,2745,2725,52718
|
|
20230725,092000,4413131285,2730,2715,2730,2710,19100
|
|
20230725,091900,4361186275,2715,2715,2720,2705,7698
|
|
20230725,091800,4340311425,2710,2710,2715,2705,27648
|
|
20230725,091700,4265468255,2710,2700,2710,2700,9936
|
|
20230725,091600,4238570540,2700,2705,2710,2695,34677
|
|
20230725,091500,4144851585,2700,2700,2705,2695,24675
|
|
20230725,091400,4078262970,2695,2700,2705,2685,69067
|
|
20230725,091300,3892388810,2700,2720,2725,2690,88320
|
|
20230725,091200,3653318755,2720,2705,2725,2705,23366
|
|
20230725,091100,3589827625,2720,2700,2725,2695,47647
|
|
20230725,091000,3460994040,2710,2735,2740,2695,80434
|
|
20230725,090900,3243062955,2735,2725,2745,2710,64171
|
|
20230725,090800,3067842280,2725,2740,2760,2720,61903
|
|
20230725,090700,2898515045,2755,2735,2775,2730,68128
|
|
20230725,090600,2711604945,2735,2695,2745,2680,114585
|
|
20230725,090500,2401539750,2690,2660,2700,2650,76372
|
|
20230725,090400,2196513840,2640,2685,2705,2640,110032
|
|
20230725,090300,1903115325,2705,2715,2735,2680,124370
|
|
20230725,090200,1566400905,2715,2745,2755,2690,145376
|
|
20230725,090100,1172550245,2745,2805,2820,2720,193621
|
|
20230725,090000,637826495,2800,2770,2835,2770,228676
|