594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185100,2958125445,3680,3680,3680,3680,22564
|
|
20230725,185000,2958125445,3680,3680,3680,3680,0
|
|
20230725,184900,2958125445,3680,3680,3680,3680,0
|
|
20230725,184800,2958125445,3680,3680,3680,3680,0
|
|
20230725,184700,2958125445,3680,3680,3680,3680,0
|
|
20230725,184600,2958125445,3680,3680,3680,3680,0
|
|
20230725,184500,2958125445,3680,3680,3680,3680,0
|
|
20230725,184400,2958125445,3680,3680,3680,3680,0
|
|
20230725,184300,2958125445,3680,3680,3680,3680,0
|
|
20230725,184200,2958125445,3680,3680,3680,3680,0
|
|
20230725,184100,2958125445,3680,3680,3680,3680,0
|
|
20230725,184000,2958125445,3680,3680,3680,3680,0
|
|
20230725,183900,2958125445,3680,3680,3680,3680,0
|
|
20230725,183800,2958125445,3680,3680,3680,3680,0
|
|
20230725,183700,2958125445,3680,3680,3680,3680,0
|
|
20230725,183600,2958125445,3680,3680,3680,3680,0
|
|
20230725,183500,2958125445,3680,3680,3680,3680,0
|
|
20230725,183400,2958125445,3680,3680,3680,3680,0
|
|
20230725,183300,2958125445,3680,3680,3680,3680,0
|
|
20230725,183200,2958125445,3680,3680,3680,3680,0
|
|
20230725,183100,2958125445,3680,3680,3680,3680,0
|
|
20230725,183000,2958125445,3680,3680,3680,3680,0
|
|
20230725,182900,2958125445,3680,3680,3680,3680,0
|
|
20230725,182800,2958125445,3680,3680,3680,3680,0
|
|
20230725,182700,2958125445,3680,3680,3680,3680,0
|
|
20230725,182600,2958125445,3680,3680,3680,3680,0
|
|
20230725,182500,2958125445,3680,3680,3680,3680,0
|
|
20230725,182400,2958125445,3680,3680,3680,3680,0
|
|
20230725,182300,2958125445,3680,3680,3680,3680,0
|
|
20230725,182200,2958125445,3680,3680,3680,3680,0
|
|
20230725,182100,2958125445,3680,3680,3680,3680,22564
|
|
20230725,182000,2958125445,3680,3680,3680,3680,0
|
|
20230725,181900,2958125445,3680,3680,3680,3680,0
|
|
20230725,181800,2958125445,3680,3680,3680,3680,0
|
|
20230725,181700,2958125445,3680,3680,3680,3680,0
|
|
20230725,181600,2958125445,3680,3680,3680,3680,0
|
|
20230725,181500,2958125445,3680,3680,3680,3680,0
|
|
20230725,181400,2958125445,3680,3680,3680,3680,0
|
|
20230725,181300,2958125445,3680,3680,3680,3680,0
|
|
20230725,181200,2958125445,3680,3680,3680,3680,0
|
|
20230725,181100,2958125445,3680,3680,3680,3680,0
|
|
20230725,181000,2958125445,3680,3680,3680,3680,0
|
|
20230725,180900,2958125445,3680,3680,3680,3680,0
|
|
20230725,180800,2958125445,3680,3680,3680,3680,0
|
|
20230725,180700,2958125445,3680,3680,3680,3680,0
|
|
20230725,180600,2958125445,3680,3680,3680,3680,0
|
|
20230725,180500,2958125445,3680,3680,3680,3680,0
|
|
20230725,180400,2958125445,3680,3680,3680,3680,0
|
|
20230725,180300,2958125445,3680,3680,3680,3680,0
|
|
20230725,180200,2958125445,3680,3680,3680,3680,0
|
|
20230725,180100,2958125445,3680,3680,3680,3680,0
|
|
20230725,180000,2958125445,3680,3680,3680,3680,0
|
|
20230725,175900,2958125445,3680,3680,3680,3680,0
|
|
20230725,175800,2958125445,3680,3680,3680,3680,0
|
|
20230725,175700,2958125445,3680,3680,3680,3680,0
|
|
20230725,175600,2958125445,3680,3680,3680,3680,0
|
|
20230725,175500,2958125445,3680,3680,3680,3680,0
|
|
20230725,175400,2958125445,3680,3680,3680,3680,0
|
|
20230725,175300,2958125445,3680,3680,3680,3680,0
|
|
20230725,175200,2958125445,3680,3680,3680,3680,0
|
|
20230725,175100,2958125445,3680,3680,3680,3680,22564
|
|
20230725,175000,2958125445,3680,3680,3680,3680,0
|
|
20230725,174900,2958125445,3680,3680,3680,3680,0
|
|
20230725,174800,2958125445,3680,3680,3680,3680,0
|
|
20230725,174700,2958125445,3680,3680,3680,3680,0
|
|
20230725,174600,2958125445,3680,3680,3680,3680,0
|
|
20230725,174500,2958125445,3680,3680,3680,3680,0
|
|
20230725,174400,2958125445,3680,3680,3680,3680,0
|
|
20230725,174300,2958125445,3680,3680,3680,3680,0
|
|
20230725,174200,2958125445,3680,3680,3680,3680,0
|
|
20230725,174100,2958125445,3680,3680,3680,3680,0
|
|
20230725,174000,2958125445,3680,3680,3680,3680,0
|
|
20230725,173900,2958125445,3680,3680,3680,3680,0
|
|
20230725,173800,2958125445,3680,3680,3680,3680,0
|
|
20230725,173700,2958125445,3680,3680,3680,3680,0
|
|
20230725,173600,2958125445,3680,3680,3680,3680,0
|
|
20230725,173500,2958125445,3680,3680,3680,3680,0
|
|
20230725,173400,2958125445,3680,3680,3680,3680,0
|
|
20230725,173300,2958125445,3680,3680,3680,3680,0
|
|
20230725,173200,2958125445,3680,3680,3680,3680,0
|
|
20230725,173100,2958125445,3680,3680,3680,3680,0
|
|
20230725,173000,2958125445,3680,3680,3680,3680,0
|
|
20230725,172900,2958125445,3680,3680,3680,3680,0
|
|
20230725,172800,2958125445,3680,3680,3680,3680,0
|
|
20230725,172700,2958125445,3680,3680,3680,3680,0
|
|
20230725,172600,2958125445,3680,3680,3680,3680,0
|
|
20230725,172500,2958125445,3680,3680,3680,3680,0
|
|
20230725,172400,2958125445,3680,3680,3680,3680,0
|
|
20230725,172300,2958125445,3680,3680,3680,3680,0
|
|
20230725,172200,2958125445,3680,3680,3680,3680,0
|
|
20230725,172100,2958125445,3680,3680,3680,3680,22564
|
|
20230725,172000,2958125445,3680,3680,3680,3680,0
|
|
20230725,171900,2958125445,3680,3680,3680,3680,0
|
|
20230725,171800,2958125445,3680,3680,3680,3680,0
|
|
20230725,171700,2958125445,3680,3680,3680,3680,0
|
|
20230725,171600,2958125445,3680,3680,3680,3680,0
|
|
20230725,171500,2958125445,3680,3680,3680,3680,0
|
|
20230725,171400,2958125445,3680,3680,3680,3680,0
|
|
20230725,171300,2958125445,3680,3680,3680,3680,0
|
|
20230725,171200,2958125445,3680,3680,3680,3680,0
|
|
20230725,171100,2958125445,3680,3680,3680,3680,0
|
|
20230725,171000,2958125445,3680,3680,3680,3680,0
|
|
20230725,170900,2958125445,3680,3680,3680,3680,0
|
|
20230725,170800,2958125445,3680,3680,3680,3680,0
|
|
20230725,170700,2958125445,3680,3680,3680,3680,0
|
|
20230725,170600,2958125445,3680,3680,3680,3680,0
|
|
20230725,170500,2958125445,3680,3680,3680,3680,0
|
|
20230725,170400,2958125445,3680,3680,3680,3680,0
|
|
20230725,170300,2958125445,3680,3680,3680,3680,0
|
|
20230725,170200,2958125445,3680,3680,3680,3680,0
|
|
20230725,170100,2958125445,3680,3680,3680,3680,0
|
|
20230725,170000,2958125445,3680,3680,3680,3680,0
|
|
20230725,165900,2958125445,3680,3680,3680,3680,0
|
|
20230725,165800,2958125445,3680,3680,3680,3680,0
|
|
20230725,165700,2958125445,3680,3680,3680,3680,0
|
|
20230725,165600,2958125445,3680,3680,3680,3680,0
|
|
20230725,165500,2958125445,3680,3680,3680,3680,0
|
|
20230725,165400,2958125445,3680,3680,3680,3680,0
|
|
20230725,165300,2958125445,3680,3680,3680,3680,0
|
|
20230725,165200,2958125445,3680,3680,3680,3680,0
|
|
20230725,165100,2958125445,3680,3680,3680,3680,22564
|
|
20230725,165000,2958125445,3680,3680,3680,3680,0
|
|
20230725,164900,2958125445,3680,3680,3680,3680,0
|
|
20230725,164800,2958125445,3680,3680,3680,3680,0
|
|
20230725,164700,2958125445,3680,3680,3680,3680,0
|
|
20230725,164600,2958125445,3680,3680,3680,3680,0
|
|
20230725,164500,2958125445,3680,3680,3680,3680,0
|
|
20230725,164400,2958125445,3680,3680,3680,3680,0
|
|
20230725,164300,2958125445,3680,3680,3680,3680,0
|
|
20230725,164200,2958125445,3680,3680,3680,3680,0
|
|
20230725,164100,2958125445,3680,3680,3680,3680,0
|
|
20230725,164000,2958125445,3680,3680,3680,3680,0
|
|
20230725,163900,2958125445,3680,3680,3680,3680,0
|
|
20230725,163800,2958125445,3680,3680,3680,3680,0
|
|
20230725,163700,2958125445,3680,3680,3680,3680,0
|
|
20230725,163600,2958125445,3680,3680,3680,3680,0
|
|
20230725,163500,2958125445,3680,3680,3680,3680,0
|
|
20230725,163400,2958125445,3680,3680,3680,3680,0
|
|
20230725,163300,2958125445,3680,3680,3680,3680,0
|
|
20230725,163200,2958125445,3680,3680,3680,3680,0
|
|
20230725,163100,2958125445,3680,3680,3680,3680,0
|
|
20230725,163000,2958125445,3680,3680,3680,3680,0
|
|
20230725,162900,2958125445,3680,3680,3680,3680,0
|
|
20230725,162800,2958125445,3680,3680,3680,3680,0
|
|
20230725,162700,2958125445,3680,3680,3680,3680,0
|
|
20230725,162600,2958125445,3680,3680,3680,3680,0
|
|
20230725,162500,2958125445,3680,3680,3680,3680,0
|
|
20230725,162400,2958125445,3680,3680,3680,3680,0
|
|
20230725,162300,2958125445,3680,3680,3680,3680,0
|
|
20230725,162200,2958125445,3680,3680,3680,3680,0
|
|
20230725,162100,2958125445,3680,3680,3680,3680,22564
|
|
20230725,162000,2958125445,3680,3680,3680,3680,0
|
|
20230725,161900,2958125445,3680,3680,3680,3680,0
|
|
20230725,161800,2958125445,3680,3680,3680,3680,0
|
|
20230725,161700,2958125445,3680,3680,3680,3680,0
|
|
20230725,161600,2958125445,3680,3680,3680,3680,0
|
|
20230725,161500,2958125445,3680,3680,3680,3680,0
|
|
20230725,161400,2958125445,3680,3680,3680,3680,0
|
|
20230725,161300,2958125445,3680,3680,3680,3680,0
|
|
20230725,161200,2958125445,3680,3680,3680,3680,0
|
|
20230725,161100,2958125445,3680,3680,3680,3680,0
|
|
20230725,161000,2958125445,3680,3680,3680,3680,0
|
|
20230725,160900,2958125445,3680,3680,3680,3680,0
|
|
20230725,160800,2958125445,3680,3680,3680,3680,0
|
|
20230725,160700,2958125445,3680,3680,3680,3680,0
|
|
20230725,160600,2958125445,3680,3680,3680,3680,0
|
|
20230725,160500,2958125445,3680,3680,3680,3680,0
|
|
20230725,160400,2958125445,3680,3680,3680,3680,0
|
|
20230725,160300,2958125445,3680,3680,3680,3680,0
|
|
20230725,160200,2958125445,3680,3680,3680,3680,0
|
|
20230725,160100,2958125445,3680,3680,3680,3680,0
|
|
20230725,160000,2958125445,3680,3680,3680,3680,0
|
|
20230725,155900,2958125445,3680,3680,3680,3680,0
|
|
20230725,155800,2958125445,3680,3680,3680,3680,0
|
|
20230725,155700,2958125445,3680,3680,3680,3680,0
|
|
20230725,155600,2958125445,3680,3680,3680,3680,0
|
|
20230725,155500,2958125445,3680,3680,3680,3680,0
|
|
20230725,155400,2958125445,3680,3680,3680,3680,0
|
|
20230725,155300,2958125445,3680,3680,3680,3680,0
|
|
20230725,155200,2958125445,3680,3680,3680,3680,0
|
|
20230725,155100,2958125445,3680,3680,3680,3680,22564
|
|
20230725,155000,2958125445,3680,3680,3680,3680,0
|
|
20230725,154900,2958125445,3680,3680,3680,3680,0
|
|
20230725,154800,2958125445,3680,3680,3680,3680,0
|
|
20230725,154700,2958125445,3680,3680,3680,3680,0
|
|
20230725,154600,2958125445,3680,3680,3680,3680,0
|
|
20230725,154500,2958125445,3680,3680,3680,3680,0
|
|
20230725,154400,2958125445,3680,3680,3680,3680,0
|
|
20230725,154300,2958125445,3680,3680,3680,3680,0
|
|
20230725,154200,2958125445,3680,3680,3680,3680,0
|
|
20230725,154100,2958125445,3680,3680,3680,3680,0
|
|
20230725,154000,2958125445,3680,3680,3680,3680,0
|
|
20230725,153900,2958125445,3680,3680,3680,3680,0
|
|
20230725,153800,2958125445,3680,3680,3680,3680,0
|
|
20230725,153700,2958125445,3680,3680,3680,3680,0
|
|
20230725,153600,2958125445,3680,3680,3680,3680,0
|
|
20230725,153500,2958125445,3680,3680,3680,3680,0
|
|
20230725,153400,2958125445,3680,3680,3680,3680,0
|
|
20230725,153300,2958125445,3680,3680,3680,3680,0
|
|
20230725,153200,2958125445,3680,3680,3680,3680,0
|
|
20230725,153100,2958125445,3680,3680,3680,3680,0
|
|
20230725,153000,2958125445,3680,3680,3680,3680,22564
|
|
20230725,152900,2875089925,3685,3685,3685,3685,0
|
|
20230725,152800,2875089925,3685,3685,3685,3685,0
|
|
20230725,152700,2875089925,3685,3685,3685,3685,0
|
|
20230725,152600,2875089925,3685,3685,3685,3685,0
|
|
20230725,152500,2875089925,3685,3685,3685,3685,0
|
|
20230725,152400,2875089925,3685,3685,3685,3685,0
|
|
20230725,152300,2875089925,3685,3685,3685,3685,0
|
|
20230725,152200,2875089925,3685,3685,3685,3685,0
|
|
20230725,152100,2875089925,3685,3685,3685,3685,0
|
|
20230725,152000,2875089925,3685,3685,3685,3685,0
|
|
20230725,151900,2875089925,3685,3690,3690,3675,2427
|
|
20230725,151800,2866165705,3690,3690,3695,3680,1554
|
|
20230725,151700,2860437350,3690,3680,3695,3665,13142
|
|
20230725,151600,2812093770,3680,3685,3685,3680,3871
|
|
20230725,151500,2797845700,3685,3685,3685,3685,2
|
|
20230725,151400,2797838330,3685,3685,3690,3680,7274
|
|
20230725,151300,2771059085,3685,3690,3690,3685,8179
|
|
20230725,151200,2740918970,3690,3690,3695,3690,2566
|
|
20230725,151100,2731448680,3695,3690,3695,3690,6341
|
|
20230725,151000,2708050185,3690,3690,3695,3690,2035
|
|
20230725,150900,2700540940,3690,3690,3690,3690,260
|
|
20230725,150800,2699581540,3690,3695,3695,3690,1751
|
|
20230725,150700,2693120345,3695,3695,3700,3695,945
|
|
20230725,150600,2689624925,3695,3700,3700,3695,1474
|
|
20230725,150500,2684172880,3700,3700,3700,3700,2795
|
|
20230725,150400,2673831380,3700,3695,3700,3685,2824
|
|
20230725,150300,2663397555,3695,3690,3695,3685,2198
|
|
20230725,150200,2655287720,3695,3695,3695,3695,517
|
|
20230725,150100,2653377405,3695,3690,3695,3690,147
|
|
20230725,150000,2652834720,3690,3700,3700,3690,829
|
|
20230725,145900,2649775075,3700,3700,3700,3690,4149
|
|
20230725,145800,2634451875,3690,3700,3700,3690,1421
|
|
20230725,145700,2629208365,3690,3700,3700,3690,1905
|
|
20230725,145600,2622171515,3700,3700,3700,3690,2257
|
|
20230725,145500,2613835495,3700,3715,3715,3700,310
|
|
20230725,145400,2612688295,3720,3720,3720,3720,500
|
|
20230725,145300,2610828295,3700,3700,3700,3700,100
|
|
20230725,145200,2610458295,3720,3695,3720,3695,3561
|
|
20230725,145100,2597259990,3700,3690,3700,3690,2059
|
|
20230725,145000,2589651105,3690,3695,3695,3690,217
|
|
20230725,144900,2588849790,3695,3695,3695,3695,890
|
|
20230725,144800,2585561240,3695,3695,3695,3695,911
|
|
20230725,144700,2582195095,3700,3700,3700,3700,0
|
|
20230725,144600,2582195095,3700,3695,3700,3695,1301
|
|
20230725,144500,2577387895,3695,3695,3695,3695,1001
|
|
20230725,144400,2573689200,3690,3700,3705,3690,7401
|
|
20230725,144300,2546349765,3700,3695,3700,3695,4843
|
|
20230725,144200,2528445165,3695,3695,3695,3695,1282
|
|
20230725,144100,2523708175,3700,3700,3700,3695,1062
|
|
20230725,144000,2519783975,3695,3695,3695,3695,3573
|
|
20230725,143900,2506581740,3695,3695,3700,3690,636
|
|
20230725,143800,2504229845,3695,3695,3695,3695,2407
|
|
20230725,143700,2495335980,3695,3695,3695,3690,2408
|
|
20230725,143600,2486438535,3695,3705,3705,3695,5390
|
|
20230725,143500,2466512205,3705,3705,3705,3705,8
|
|
20230725,143400,2466482565,3705,3705,3705,3705,1
|
|
20230725,143300,2466478860,3705,3710,3710,3705,9
|
|
20230725,143200,2466445510,3705,3705,3710,3705,1021
|
|
20230725,143100,2462662700,3710,3700,3710,3700,1492
|
|
20230725,143000,2457137280,3700,3700,3710,3700,3228
|
|
20230725,142900,2445193670,3710,3705,3710,3700,1002
|
|
20230725,142800,2441486255,3710,3705,3710,3700,1332
|
|
20230725,142700,2436556705,3710,3705,3710,3705,301
|
|
20230725,142600,2435441495,3710,3710,3710,3710,1656
|
|
20230725,142500,2429297735,3710,3700,3710,3700,233
|
|
20230725,142400,2428435625,3710,3690,3710,3690,5364
|
|
20230725,142300,2408577020,3700,3690,3700,3690,517
|
|
20230725,142200,2406669120,3690,3690,3690,3690,150
|
|
20230725,142100,2406115620,3690,3700,3700,3690,1253
|
|
20230725,142000,2401487020,3690,3690,3690,3690,1148
|
|
20230725,141900,2397250900,3690,3690,3690,3690,580
|
|
20230725,141800,2395110700,3690,3700,3700,3690,8410
|
|
20230725,141700,2364049420,3705,3705,3705,3705,48
|
|
20230725,141600,2363871580,3705,3700,3705,3695,2150
|
|
20230725,141500,2355923225,3695,3700,3700,3695,5452
|
|
20230725,141400,2335765825,3700,3710,3710,3700,9
|
|
20230725,141300,2335732475,3710,3710,3710,3710,150
|
|
20230725,141200,2335175975,3700,3700,3700,3700,2235
|
|
20230725,141100,2326906475,3700,3700,3700,3700,393
|
|
20230725,141000,2325452375,3700,3700,3705,3700,2851
|
|
20230725,140900,2314896635,3700,3700,3705,3700,873
|
|
20230725,140800,2311663760,3700,3700,3700,3700,100
|
|
20230725,140700,2311293760,3700,3700,3700,3695,8458
|
|
20230725,140600,2280022670,3700,3700,3700,3700,958
|
|
20230725,140500,2276478070,3700,3710,3710,3695,803
|
|
20230725,140400,2273506425,3710,3710,3710,3705,12
|
|
20230725,140300,2273461955,3700,3700,3710,3700,414
|
|
20230725,140200,2271930145,3710,3710,3710,3700,3127
|
|
20230725,140100,2260352855,3710,3705,3710,3705,140
|
|
20230725,140000,2259833470,3705,3705,3705,3705,296
|
|
20230725,135900,2258736790,3710,3705,3710,3705,941
|
|
20230725,135800,2255250265,3710,3710,3710,3710,27
|
|
20230725,135700,2255150095,3710,3710,3710,3710,510
|
|
20230725,135600,2253257995,3710,3700,3710,3700,4978
|
|
20230725,135500,2234839375,3700,3710,3715,3695,42932
|
|
20230725,135400,2075902100,3715,3710,3715,3710,701
|
|
20230725,135300,2073300385,3720,3710,3720,3710,892
|
|
20230725,135200,2069991055,3720,3715,3720,3715,1251
|
|
20230725,135100,2065343585,3715,3715,3715,3710,2415
|
|
20230725,135000,2056372865,3715,3710,3715,3710,900
|
|
20230725,134900,2053030865,3710,3715,3720,3710,865
|
|
20230725,134800,2049821455,3720,3720,3720,3715,486
|
|
20230725,134700,2048015705,3715,3720,3720,3715,1747
|
|
20230725,134600,2041525320,3720,3720,3720,3715,252
|
|
20230725,134500,2040589130,3715,3715,3720,3715,1803
|
|
20230725,134400,2033890975,3720,3715,3720,3715,201
|
|
20230725,134300,2033144255,3720,3720,3720,3715,3421
|
|
20230725,134200,2020434730,3715,3715,3715,3715,857
|
|
20230725,134100,2017250975,3720,3720,3720,3715,3
|
|
20230725,134000,2017239820,3715,3720,3720,3715,1081
|
|
20230725,133900,2013223500,3720,3720,3720,3720,318
|
|
20230725,133800,2012040540,3720,3720,3720,3720,646
|
|
20230725,133700,2009637420,3720,3725,3725,3720,738
|
|
20230725,133600,2006891555,3720,3725,3725,3720,332
|
|
20230725,133500,2005655665,3730,3730,3730,3730,100
|
|
20230725,133400,2005282665,3730,3725,3730,3725,279
|
|
20230725,133300,2004242390,3730,3725,3730,3720,1132
|
|
20230725,133200,2000027900,3730,3725,3730,3725,504
|
|
20230725,133100,1998150480,3735,3735,3735,3735,0
|
|
20230725,133000,1998150480,3735,3735,3735,3735,100
|
|
20230725,132900,1997776980,3735,3735,3735,3725,1155
|
|
20230725,132800,1993472405,3735,3735,3735,3735,100
|
|
20230725,132700,1993098905,3735,3735,3735,3735,212
|
|
20230725,132600,1992307085,3735,3730,3735,3730,1210
|
|
20230725,132500,1987792785,3735,3735,3735,3735,0
|
|
20230725,132400,1987792785,3735,3735,3735,3735,151
|
|
20230725,132300,1987228800,3725,3720,3725,3720,474
|
|
20230725,132200,1985463200,3720,3720,3720,3720,81
|
|
20230725,132100,1985161880,3720,3735,3735,3720,1262
|
|
20230725,132000,1980464240,3735,3735,3735,3735,100
|
|
20230725,131900,1980090740,3735,3720,3735,3720,888
|
|
20230725,131800,1976787365,3720,3730,3730,3720,467
|
|
20230725,131700,1975050115,3730,3730,3730,3730,0
|
|
20230725,131600,1975050115,3730,3730,3730,3730,153
|
|
20230725,131500,1974479425,3730,3720,3730,3720,751
|
|
20230725,131400,1971684695,3720,3725,3725,3720,280
|
|
20230725,131300,1970642285,3720,3730,3730,3720,12219
|
|
20230725,131200,1925185260,3730,3735,3735,3730,42
|
|
20230725,131100,1925028585,3735,3735,3735,3725,2043
|
|
20230725,131000,1917417825,3735,3730,3735,3730,40
|
|
20230725,130900,1917268520,3730,3730,3730,3730,1050
|
|
20230725,130800,1913352020,3730,3730,3730,3730,55
|
|
20230725,130700,1913146870,3730,3730,3730,3730,853
|
|
20230725,130600,1909965180,3730,3730,3730,3730,26
|
|
20230725,130500,1909868200,3730,3730,3735,3730,362
|
|
20230725,130400,1908517925,3730,3735,3735,3730,1053
|
|
20230725,130300,1904585235,3735,3730,3735,3730,2602
|
|
20230725,130200,1894879770,3730,3730,3730,3730,2752
|
|
20230725,130100,1884614810,3740,3740,3740,3740,200
|
|
20230725,130000,1883866810,3740,3735,3740,3735,6
|
|
20230725,125900,1883844395,3740,3735,3740,3735,1185
|
|
20230725,125800,1879418410,3745,3745,3745,3745,1
|
|
20230725,125700,1879414665,3745,3745,3745,3745,302
|
|
20230725,125600,1878283675,3745,3745,3745,3745,2
|
|
20230725,125500,1878276185,3745,3745,3745,3745,0
|
|
20230725,125400,1878276185,3745,3740,3745,3740,550
|
|
20230725,125300,1876219175,3740,3745,3745,3740,1459
|
|
20230725,125200,1870761915,3745,3745,3745,3745,100
|
|
20230725,125100,1870387415,3750,3745,3750,3745,75
|
|
20230725,125000,1870106530,3745,3745,3750,3740,2803
|
|
20230725,124900,1859618290,3745,3745,3745,3745,153
|
|
20230725,124800,1859045305,3750,3745,3750,3745,304
|
|
20230725,124700,1857906815,3750,3750,3750,3750,1
|
|
20230725,124600,1857903065,3745,3750,3755,3745,4825
|
|
20230725,124500,1839832480,3755,3755,3755,3755,44
|
|
20230725,124400,1839667260,3750,3750,3750,3750,830
|
|
20230725,124300,1836554760,3750,3750,3755,3750,1411
|
|
20230725,124200,1831263010,3755,3755,3755,3755,120
|
|
20230725,124100,1830812410,3755,3755,3755,3755,171
|
|
20230725,124000,1830170305,3750,3750,3750,3750,4
|
|
20230725,123900,1830155305,3750,3750,3750,3750,447
|
|
20230725,123800,1828479055,3750,3745,3750,3745,1127
|
|
20230725,123700,1824253555,3750,3745,3750,3745,1009
|
|
20230725,123600,1820469850,3745,3735,3750,3735,7798
|
|
20230725,123500,1791272335,3740,3735,3740,3735,5
|
|
20230725,123400,1791253655,3740,3740,3740,3740,13
|
|
20230725,123300,1791205035,3740,3740,3740,3740,1
|
|
20230725,123200,1791201295,3735,3740,3740,3735,9
|
|
20230725,123100,1791167665,3740,3735,3740,3735,53
|
|
20230725,123000,1790969450,3730,3730,3730,3730,0
|
|
20230725,122900,1790969450,3730,3730,3730,3730,40
|
|
20230725,122800,1790820250,3730,3730,3730,3730,492
|
|
20230725,122700,1788985090,3730,3740,3740,3730,310
|
|
20230725,122600,1787828690,3740,3740,3740,3740,3
|
|
20230725,122500,1787817470,3740,3730,3740,3730,230
|
|
20230725,122400,1786958420,3735,3735,3740,3735,842
|
|
20230725,122300,1783813415,3735,3740,3740,3735,400
|
|
20230725,122200,1782319365,3740,3740,3740,3735,2007
|
|
20230725,122100,1774818190,3740,3740,3740,3740,1050
|
|
20230725,122000,1770891190,3740,3740,3740,3740,7
|
|
20230725,121900,1770865010,3740,3740,3740,3740,128
|
|
20230725,121800,1770386290,3740,3735,3740,3735,1544
|
|
20230725,121700,1764614445,3740,3735,3740,3735,205
|
|
20230725,121600,1763848755,3735,3735,3740,3735,552
|
|
20230725,121500,1761787030,3740,3735,3740,3735,618
|
|
20230725,121400,1759478600,3740,3735,3740,3735,108
|
|
20230725,121300,1759075205,3735,3740,3745,3735,1146
|
|
20230725,121200,1754791360,3745,3745,3745,3745,0
|
|
20230725,121100,1754791360,3745,3740,3745,3735,487
|
|
20230725,121000,1752970000,3735,3745,3745,3735,431
|
|
20230725,120900,1751356205,3745,3745,3745,3735,321
|
|
20230725,120800,1750157060,3745,3740,3745,3740,79
|
|
20230725,120700,1749861565,3745,3740,3745,3740,140
|
|
20230725,120600,1749337510,3740,3735,3740,3735,1744
|
|
20230725,120500,1742818605,3735,3730,3735,3730,457
|
|
20230725,120400,1741111715,3725,3730,3730,3725,2251
|
|
20230725,120300,1732716725,3735,3735,3735,3735,76
|
|
20230725,120200,1732432865,3735,3730,3735,3730,529
|
|
20230725,120100,1730459675,3735,3735,3735,3730,463
|
|
20230725,120000,1728732500,3735,3735,3735,3730,56
|
|
20230725,115900,1728523590,3735,3735,3735,3735,162
|
|
20230725,115800,1727918520,3735,3735,3735,3735,1242
|
|
20230725,115700,1723279650,3735,3735,3735,3735,200
|
|
20230725,115600,1722532650,3735,3725,3735,3725,3243
|
|
20230725,115500,1710451465,3725,3720,3725,3720,426
|
|
20230725,115400,1708866740,3725,3725,3725,3725,85
|
|
20230725,115300,1708550115,3725,3725,3725,3725,124
|
|
20230725,115200,1708088215,3720,3720,3720,3720,2
|
|
20230725,115100,1708080775,3715,3725,3725,3715,992
|
|
20230725,115000,1704392530,3720,3720,3720,3720,30
|
|
20230725,114900,1704280930,3725,3725,3725,3725,1
|
|
20230725,114800,1704277205,3720,3725,3725,3720,41
|
|
20230725,114700,1704124680,3725,3725,3725,3725,51
|
|
20230725,114600,1703934705,3720,3725,3725,3720,500
|
|
20230725,114500,1702073705,3725,3725,3725,3720,310
|
|
20230725,114400,1700920455,3720,3725,3725,3720,340
|
|
20230725,114300,1699655455,3725,3720,3725,3720,34
|
|
20230725,114200,1699528965,3720,3720,3720,3720,109
|
|
20230725,114100,1699123485,3720,3720,3720,3720,0
|
|
20230725,114000,1699123485,3720,3720,3720,3720,1
|
|
20230725,113900,1699119765,3725,3725,3725,3725,1
|
|
20230725,113800,1699116040,3715,3725,3725,3715,645
|
|
20230725,113700,1696719660,3725,3725,3725,3725,32
|
|
20230725,113600,1696600460,3725,3710,3725,3710,781
|
|
20230725,113500,1693702910,3725,3725,3725,3725,1
|
|
20230725,113400,1693699185,3710,3725,3725,3710,3851
|
|
20230725,113300,1679392270,3725,3725,3725,3725,1
|
|
20230725,113200,1679388545,3720,3720,3725,3720,1256
|
|
20230725,113100,1674716195,3725,3725,3725,3725,4
|
|
20230725,113000,1674701295,3720,3720,3725,3720,438
|
|
20230725,112900,1673071930,3720,3720,3720,3720,0
|
|
20230725,112800,1673071930,3720,3715,3720,3715,7
|
|
20230725,112700,1673045915,3720,3720,3720,3720,28
|
|
20230725,112600,1672941755,3720,3720,3725,3715,2314
|
|
20230725,112500,1664334950,3720,3715,3720,3715,756
|
|
20230725,112400,1661526405,3720,3715,3720,3715,509
|
|
20230725,112300,1659635465,3715,3720,3720,3715,4330
|
|
20230725,112200,1643539335,3725,3720,3725,3720,31
|
|
20230725,112100,1643423960,3725,3725,3730,3720,1117
|
|
20230725,112000,1639263135,3730,3725,3730,3725,312
|
|
20230725,111900,1638100925,3725,3725,3725,3715,2195
|
|
20230725,111800,1629925550,3730,3730,3730,3715,290
|
|
20230725,111700,1628845365,3720,3720,3720,3720,3720
|
|
20230725,111600,1615006965,3720,3730,3730,3720,5310
|
|
20230725,111500,1595250625,3730,3730,3730,3720,1742
|
|
20230725,111400,1588769950,3730,3735,3735,3725,115
|
|
20230725,111300,1588340510,3735,3735,3735,3725,2373
|
|
20230725,111200,1579478350,3735,3735,3735,3735,204
|
|
20230725,111100,1578716410,3735,3735,3735,3735,51
|
|
20230725,111000,1578525925,3735,3730,3735,3730,51
|
|
20230725,110900,1578335690,3735,3735,3735,3735,50
|
|
20230725,110800,1578148940,3735,3730,3735,3730,251
|
|
20230725,110700,1577212305,3730,3730,3735,3730,1698
|
|
20230725,110600,1570878760,3730,3715,3730,3715,1295
|
|
20230725,110500,1566052660,3720,3715,3720,3715,1098
|
|
20230725,110400,1561968105,3715,3715,3715,3710,268
|
|
20230725,110300,1560973130,3710,3715,3715,3710,137
|
|
20230725,110200,1560464550,3715,3720,3720,3715,203
|
|
20230725,110100,1559710400,3715,3715,3715,3715,115
|
|
20230725,110000,1559283175,3720,3720,3720,3720,212
|
|
20230725,105900,1558494535,3720,3710,3720,3710,13668
|
|
20230725,105800,1507759925,3710,3710,3710,3705,5334
|
|
20230725,105700,1487970975,3710,3705,3710,3705,3584
|
|
20230725,105600,1474692020,3710,3705,3710,3705,671
|
|
20230725,105500,1472205405,3705,3705,3710,3705,5402
|
|
20230725,105400,1452190745,3705,3705,3710,3705,1134
|
|
20230725,105300,1447988770,3710,3705,3710,3705,751
|
|
20230725,105200,1445205090,3710,3710,3710,3710,4662
|
|
20230725,105100,1427909070,3710,3715,3715,3710,1487
|
|
20230725,105000,1422391210,3715,3715,3715,3715,372
|
|
20230725,104900,1421009230,3715,3715,3715,3715,2178
|
|
20230725,104800,1412917960,3715,3720,3720,3715,1097
|
|
20230725,104700,1408841430,3720,3720,3720,3715,33
|
|
20230725,104600,1408718680,3720,3720,3720,3720,485
|
|
20230725,104500,1406914480,3720,3720,3720,3715,3432
|
|
20230725,104400,1394159545,3720,3720,3720,3720,5069
|
|
20230725,104300,1375302865,3725,3725,3725,3725,0
|
|
20230725,104200,1375302865,3725,3730,3730,3720,321
|
|
20230725,104100,1374107955,3730,3720,3730,3720,664
|
|
20230725,104000,1371637065,3720,3725,3725,3720,2512
|
|
20230725,103900,1362289635,3725,3725,3725,3725,24
|
|
20230725,103800,1362200235,3725,3725,3725,3725,358
|
|
20230725,103700,1360866685,3730,3730,3730,3725,194
|
|
20230725,103600,1360143905,3730,3720,3730,3720,712
|
|
20230725,103500,1357492360,3720,3720,3720,3720,1551
|
|
20230725,103400,1351722640,3720,3725,3725,3720,23
|
|
20230725,103300,1351637075,3725,3725,3725,3720,2246
|
|
20230725,103200,1343280725,3720,3725,3725,3720,357
|
|
20230725,103100,1341952005,3725,3730,3730,3725,819
|
|
20230725,103000,1338901225,3730,3725,3730,3725,379
|
|
20230725,102900,1337489445,3730,3730,3730,3730,1
|
|
20230725,102800,1337485715,3730,3730,3730,3730,1001
|
|
20230725,102700,1333751985,3720,3725,3725,3720,8277
|
|
20230725,102600,1302930290,3725,3725,3730,3725,2661
|
|
20230725,102500,1293016695,3730,3730,3730,3725,793
|
|
20230725,102400,1290061490,3730,3740,3750,3730,11647
|
|
20230725,102300,1246603040,3745,3745,3745,3745,0
|
|
20230725,102200,1246603040,3745,3735,3745,3735,277
|
|
20230725,102100,1245568320,3750,3740,3750,3735,281
|
|
20230725,102000,1244516985,3740,3745,3745,3740,469
|
|
20230725,101900,1242762920,3740,3740,3740,3735,1000
|
|
20230725,101800,1239023170,3740,3745,3745,3735,1490
|
|
20230725,101700,1233447440,3745,3755,3755,3745,3172
|
|
20230725,101600,1221554015,3755,3765,3765,3755,1242
|
|
20230725,101500,1216890195,3760,3765,3765,3760,40714
|
|
20230725,101400,1063617125,3770,3765,3770,3765,495
|
|
20230725,101300,1061753440,3765,3770,3770,3765,109
|
|
20230725,101200,1061343040,3770,3770,3770,3765,821
|
|
20230725,101100,1058251870,3770,3770,3770,3765,356
|
|
20230725,101000,1056910235,3770,3770,3770,3770,107
|
|
20230725,100900,1056506845,3770,3770,3770,3770,2
|
|
20230725,100800,1056499305,3770,3765,3770,3765,3073
|
|
20230725,100700,1044924105,3770,3770,3770,3765,1754
|
|
20230725,100600,1038320215,3770,3770,3770,3765,1435
|
|
20230725,100500,1032917135,3770,3765,3770,3765,441
|
|
20230725,100400,1031254570,3770,3775,3775,3770,8145
|
|
20230725,100300,1000547660,3775,3775,3775,3775,616
|
|
20230725,100200,998222260,3775,3775,3775,3770,53
|
|
20230725,100100,998022190,3775,3770,3775,3770,163
|
|
20230725,100000,997407375,3770,3770,3775,3770,1563
|
|
20230725,095900,991514580,3775,3775,3775,3775,1129
|
|
20230725,095800,987252605,3775,3775,3775,3775,5264
|
|
20230725,095700,967381005,3775,3780,3780,3775,168
|
|
20230725,095600,966746115,3775,3775,3780,3775,1210
|
|
20230725,095500,962178340,3780,3785,3785,3780,310
|
|
20230725,095400,961006530,3775,3785,3785,3775,14940
|
|
20230725,095300,904551450,3790,3790,3790,3780,671
|
|
20230725,095200,902009815,3780,3795,3795,3780,6804
|
|
20230725,095100,876193090,3795,3790,3795,3780,2798
|
|
20230725,095000,865587105,3795,3785,3795,3785,7716
|
|
20230725,094900,836351220,3790,3785,3790,3785,1961
|
|
20230725,094800,828920875,3785,3785,3790,3775,7250
|
|
20230725,094700,801505425,3780,3785,3785,3780,3181
|
|
20230725,094600,789465490,3780,3780,3780,3780,912
|
|
20230725,094500,786018130,3785,3780,3785,3780,7642
|
|
20230725,094400,757127210,3780,3775,3780,3775,5776
|
|
20230725,094300,735299430,3775,3770,3775,3770,3332
|
|
20230725,094200,722730250,3770,3765,3770,3765,2038
|
|
20230725,094100,715047210,3765,3775,3775,3765,5138
|
|
20230725,094000,695676245,3770,3765,3770,3765,3167
|
|
20230725,093900,683737305,3765,3760,3765,3760,1663
|
|
20230725,093800,677476600,3760,3770,3770,3760,1147
|
|
20230725,093700,673160345,3770,3760,3770,3760,6794
|
|
20230725,093600,647564720,3760,3760,3760,3750,1980
|
|
20230725,093500,640124420,3760,3750,3760,3750,4998
|
|
20230725,093400,621367640,3750,3740,3750,3740,321
|
|
20230725,093300,620164450,3740,3750,3750,3735,3013
|
|
20230725,093200,608910705,3735,3740,3750,3735,1347
|
|
20230725,093100,603879465,3745,3745,3745,3740,1128
|
|
20230725,093000,599659165,3745,3735,3745,3735,168
|
|
20230725,092900,599031645,3745,3750,3750,3735,498
|
|
20230725,092800,597167880,3750,3745,3750,3745,17
|
|
20230725,092700,597104180,3745,3745,3745,3745,52
|
|
20230725,092600,596909440,3740,3740,3740,3740,270
|
|
20230725,092500,595899640,3750,3730,3750,3730,1289
|
|
20230725,092400,591090670,3730,3750,3750,3730,3045
|
|
20230725,092300,579712085,3750,3750,3750,3750,1100
|
|
20230725,092200,575587085,3750,3735,3750,3735,7057
|
|
20230725,092100,549203965,3740,3740,3740,3735,2202
|
|
20230725,092000,540974200,3740,3730,3740,3730,778
|
|
20230725,091900,538072060,3725,3730,3730,3725,3347
|
|
20230725,091800,525603095,3730,3725,3730,3725,6635
|
|
20230725,091700,500855105,3730,3730,3730,3720,3914
|
|
20230725,091600,486273590,3720,3745,3750,3720,25986
|
|
20230725,091500,389175590,3745,3740,3745,3735,2571
|
|
20230725,091400,379561370,3740,3740,3740,3735,804
|
|
20230725,091300,376556490,3740,3745,3745,3740,1439
|
|
20230725,091200,371169940,3745,3730,3765,3725,5580
|
|
20230725,091100,350295050,3725,3725,3725,3720,1649
|
|
20230725,091000,344155025,3725,3720,3725,3720,1986
|
|
20230725,090900,336763030,3720,3720,3720,3715,7661
|
|
20230725,090800,308268235,3720,3720,3720,3715,100
|
|
20230725,090700,307896275,3715,3720,3720,3715,5556
|
|
20230725,090600,287239145,3720,3725,3725,3710,12319
|
|
20230725,090500,241489935,3725,3725,3730,3715,7837
|
|
20230725,090400,212313395,3730,3730,3740,3725,1987
|
|
20230725,090300,204901565,3730,3725,3730,3715,9695
|
|
20230725,090200,168825410,3720,3765,3765,3720,3745
|
|
20230725,090100,154803755,3770,3755,3790,3735,5083
|
|
20230725,090000,135616450,3755,3720,3755,3720,36302
|