659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195600,3157756675,2200,2200,2200,2200,16788
|
|
20230725,195500,3157756675,2200,2200,2200,2200,0
|
|
20230725,195400,3157756675,2200,2200,2200,2200,0
|
|
20230725,195300,3157756675,2200,2200,2200,2200,0
|
|
20230725,195200,3157756675,2200,2200,2200,2200,0
|
|
20230725,195100,3157756675,2200,2200,2200,2200,0
|
|
20230725,195000,3157756675,2200,2200,2200,2200,0
|
|
20230725,194900,3157756675,2200,2200,2200,2200,0
|
|
20230725,194800,3157756675,2200,2200,2200,2200,0
|
|
20230725,194700,3157756675,2200,2200,2200,2200,0
|
|
20230725,194600,3157756675,2200,2200,2200,2200,0
|
|
20230725,194500,3157756675,2200,2200,2200,2200,0
|
|
20230725,194400,3157756675,2200,2200,2200,2200,0
|
|
20230725,194300,3157756675,2200,2200,2200,2200,0
|
|
20230725,194200,3157756675,2200,2200,2200,2200,0
|
|
20230725,194100,3157756675,2200,2200,2200,2200,0
|
|
20230725,194000,3157756675,2200,2200,2200,2200,0
|
|
20230725,193900,3157756675,2200,2200,2200,2200,0
|
|
20230725,193800,3157756675,2200,2200,2200,2200,0
|
|
20230725,193700,3157756675,2200,2200,2200,2200,0
|
|
20230725,193600,3157756675,2200,2200,2200,2200,0
|
|
20230725,193500,3157756675,2200,2200,2200,2200,0
|
|
20230725,193400,3157756675,2200,2200,2200,2200,0
|
|
20230725,193300,3157756675,2200,2200,2200,2200,0
|
|
20230725,193200,3157756675,2200,2200,2200,2200,0
|
|
20230725,193100,3157756675,2200,2200,2200,2200,0
|
|
20230725,193000,3157756675,2200,2200,2200,2200,0
|
|
20230725,192900,3157756675,2200,2200,2200,2200,0
|
|
20230725,192800,3157756675,2200,2200,2200,2200,0
|
|
20230725,192700,3157756675,2200,2200,2200,2200,0
|
|
20230725,192600,3157756675,2200,2200,2200,2200,16788
|
|
20230725,192500,3157756675,2200,2200,2200,2200,0
|
|
20230725,192400,3157756675,2200,2200,2200,2200,0
|
|
20230725,192300,3157756675,2200,2200,2200,2200,0
|
|
20230725,192200,3157756675,2200,2200,2200,2200,0
|
|
20230725,192100,3157756675,2200,2200,2200,2200,0
|
|
20230725,192000,3157756675,2200,2200,2200,2200,0
|
|
20230725,191900,3157756675,2200,2200,2200,2200,0
|
|
20230725,191800,3157756675,2200,2200,2200,2200,0
|
|
20230725,191700,3157756675,2200,2200,2200,2200,0
|
|
20230725,191600,3157756675,2200,2200,2200,2200,0
|
|
20230725,191500,3157756675,2200,2200,2200,2200,0
|
|
20230725,191400,3157756675,2200,2200,2200,2200,0
|
|
20230725,191300,3157756675,2200,2200,2200,2200,0
|
|
20230725,191200,3157756675,2200,2200,2200,2200,0
|
|
20230725,191100,3157756675,2200,2200,2200,2200,0
|
|
20230725,191000,3157756675,2200,2200,2200,2200,0
|
|
20230725,190900,3157756675,2200,2200,2200,2200,0
|
|
20230725,190800,3157756675,2200,2200,2200,2200,0
|
|
20230725,190700,3157756675,2200,2200,2200,2200,0
|
|
20230725,190600,3157756675,2200,2200,2200,2200,0
|
|
20230725,190500,3157756675,2200,2200,2200,2200,0
|
|
20230725,190400,3157756675,2200,2200,2200,2200,0
|
|
20230725,190300,3157756675,2200,2200,2200,2200,0
|
|
20230725,190200,3157756675,2200,2200,2200,2200,0
|
|
20230725,190100,3157756675,2200,2200,2200,2200,0
|
|
20230725,190000,3157756675,2200,2200,2200,2200,0
|
|
20230725,185900,3157756675,2200,2200,2200,2200,0
|
|
20230725,185800,3157756675,2200,2200,2200,2200,0
|
|
20230725,185700,3157756675,2200,2200,2200,2200,0
|
|
20230725,185600,3157756675,2200,2200,2200,2200,16788
|
|
20230725,185500,3157756675,2200,2200,2200,2200,0
|
|
20230725,185400,3157756675,2200,2200,2200,2200,0
|
|
20230725,185300,3157756675,2200,2200,2200,2200,0
|
|
20230725,185200,3157756675,2200,2200,2200,2200,0
|
|
20230725,185100,3157756675,2200,2200,2200,2200,0
|
|
20230725,185000,3157756675,2200,2200,2200,2200,0
|
|
20230725,184900,3157756675,2200,2200,2200,2200,0
|
|
20230725,184800,3157756675,2200,2200,2200,2200,0
|
|
20230725,184700,3157756675,2200,2200,2200,2200,0
|
|
20230725,184600,3157756675,2200,2200,2200,2200,0
|
|
20230725,184500,3157756675,2200,2200,2200,2200,0
|
|
20230725,184400,3157756675,2200,2200,2200,2200,0
|
|
20230725,184300,3157756675,2200,2200,2200,2200,0
|
|
20230725,184200,3157756675,2200,2200,2200,2200,0
|
|
20230725,184100,3157756675,2200,2200,2200,2200,0
|
|
20230725,184000,3157756675,2200,2200,2200,2200,0
|
|
20230725,183900,3157756675,2200,2200,2200,2200,0
|
|
20230725,183800,3157756675,2200,2200,2200,2200,0
|
|
20230725,183700,3157756675,2200,2200,2200,2200,0
|
|
20230725,183600,3157756675,2200,2200,2200,2200,0
|
|
20230725,183500,3157756675,2200,2200,2200,2200,0
|
|
20230725,183400,3157756675,2200,2200,2200,2200,0
|
|
20230725,183300,3157756675,2200,2200,2200,2200,0
|
|
20230725,183200,3157756675,2200,2200,2200,2200,0
|
|
20230725,183100,3157756675,2200,2200,2200,2200,0
|
|
20230725,183000,3157756675,2200,2200,2200,2200,0
|
|
20230725,182900,3157756675,2200,2200,2200,2200,0
|
|
20230725,182800,3157756675,2200,2200,2200,2200,0
|
|
20230725,182700,3157756675,2200,2200,2200,2200,0
|
|
20230725,182600,3157756675,2200,2200,2200,2200,16788
|
|
20230725,182500,3157756675,2200,2200,2200,2200,0
|
|
20230725,182400,3157756675,2200,2200,2200,2200,0
|
|
20230725,182300,3157756675,2200,2200,2200,2200,0
|
|
20230725,182200,3157756675,2200,2200,2200,2200,0
|
|
20230725,182100,3157756675,2200,2200,2200,2200,0
|
|
20230725,182000,3157756675,2200,2200,2200,2200,0
|
|
20230725,181900,3157756675,2200,2200,2200,2200,0
|
|
20230725,181800,3157756675,2200,2200,2200,2200,0
|
|
20230725,181700,3157756675,2200,2200,2200,2200,0
|
|
20230725,181600,3157756675,2200,2200,2200,2200,0
|
|
20230725,181500,3157756675,2200,2200,2200,2200,0
|
|
20230725,181400,3157756675,2200,2200,2200,2200,0
|
|
20230725,181300,3157756675,2200,2200,2200,2200,0
|
|
20230725,181200,3157756675,2200,2200,2200,2200,0
|
|
20230725,181100,3157756675,2200,2200,2200,2200,0
|
|
20230725,181000,3157756675,2200,2200,2200,2200,0
|
|
20230725,180900,3157756675,2200,2200,2200,2200,0
|
|
20230725,180800,3157756675,2200,2200,2200,2200,0
|
|
20230725,180700,3157756675,2200,2200,2200,2200,0
|
|
20230725,180600,3157756675,2200,2200,2200,2200,0
|
|
20230725,180500,3157756675,2200,2200,2200,2200,0
|
|
20230725,180400,3157756675,2200,2200,2200,2200,0
|
|
20230725,180300,3157756675,2200,2200,2200,2200,0
|
|
20230725,180200,3157756675,2200,2200,2200,2200,0
|
|
20230725,180100,3157756675,2200,2200,2200,2200,0
|
|
20230725,180000,3157756675,2200,2200,2200,2200,0
|
|
20230725,175900,3157756675,2200,2200,2200,2200,0
|
|
20230725,175800,3157756675,2200,2200,2200,2200,0
|
|
20230725,175700,3157756675,2200,2200,2200,2200,0
|
|
20230725,175600,3157756675,2200,2200,2200,2200,16788
|
|
20230725,175500,3157756675,2200,2200,2200,2200,0
|
|
20230725,175400,3157756675,2200,2200,2200,2200,0
|
|
20230725,175300,3157756675,2200,2200,2200,2200,0
|
|
20230725,175200,3157756675,2200,2200,2200,2200,0
|
|
20230725,175100,3157756675,2200,2200,2200,2200,0
|
|
20230725,175000,3157756675,2200,2200,2200,2200,0
|
|
20230725,174900,3157756675,2200,2200,2200,2200,0
|
|
20230725,174800,3157756675,2200,2200,2200,2200,0
|
|
20230725,174700,3157756675,2200,2200,2200,2200,0
|
|
20230725,174600,3157756675,2200,2200,2200,2200,0
|
|
20230725,174500,3157756675,2200,2200,2200,2200,0
|
|
20230725,174400,3157756675,2200,2200,2200,2200,0
|
|
20230725,174300,3157756675,2200,2200,2200,2200,0
|
|
20230725,174200,3157756675,2200,2200,2200,2200,0
|
|
20230725,174100,3157756675,2200,2200,2200,2200,0
|
|
20230725,174000,3157756675,2200,2200,2200,2200,0
|
|
20230725,173900,3157756675,2200,2200,2200,2200,0
|
|
20230725,173800,3157756675,2200,2200,2200,2200,0
|
|
20230725,173700,3157756675,2200,2200,2200,2200,0
|
|
20230725,173600,3157756675,2200,2200,2200,2200,0
|
|
20230725,173500,3157756675,2200,2200,2200,2200,0
|
|
20230725,173400,3157756675,2200,2200,2200,2200,0
|
|
20230725,173300,3157756675,2200,2200,2200,2200,0
|
|
20230725,173200,3157756675,2200,2200,2200,2200,0
|
|
20230725,173100,3157756675,2200,2200,2200,2200,0
|
|
20230725,173000,3157756675,2200,2200,2200,2200,0
|
|
20230725,172900,3157756675,2200,2200,2200,2200,0
|
|
20230725,172800,3157756675,2200,2200,2200,2200,0
|
|
20230725,172700,3157756675,2200,2200,2200,2200,0
|
|
20230725,172600,3157756675,2200,2200,2200,2200,16788
|
|
20230725,172500,3157756675,2200,2200,2200,2200,0
|
|
20230725,172400,3157756675,2200,2200,2200,2200,0
|
|
20230725,172300,3157756675,2200,2200,2200,2200,0
|
|
20230725,172200,3157756675,2200,2200,2200,2200,0
|
|
20230725,172100,3157756675,2200,2200,2200,2200,0
|
|
20230725,172000,3157756675,2200,2200,2200,2200,0
|
|
20230725,171900,3157756675,2200,2200,2200,2200,0
|
|
20230725,171800,3157756675,2200,2200,2200,2200,0
|
|
20230725,171700,3157756675,2200,2200,2200,2200,0
|
|
20230725,171600,3157756675,2200,2200,2200,2200,0
|
|
20230725,171500,3157756675,2200,2200,2200,2200,0
|
|
20230725,171400,3157756675,2200,2200,2200,2200,0
|
|
20230725,171300,3157756675,2200,2200,2200,2200,0
|
|
20230725,171200,3157756675,2200,2200,2200,2200,0
|
|
20230725,171100,3157756675,2200,2200,2200,2200,0
|
|
20230725,171000,3157756675,2200,2200,2200,2200,0
|
|
20230725,170900,3157756675,2200,2200,2200,2200,0
|
|
20230725,170800,3157756675,2200,2200,2200,2200,0
|
|
20230725,170700,3157756675,2200,2200,2200,2200,0
|
|
20230725,170600,3157756675,2200,2200,2200,2200,0
|
|
20230725,170500,3157756675,2200,2200,2200,2200,0
|
|
20230725,170400,3157756675,2200,2200,2200,2200,0
|
|
20230725,170300,3157756675,2200,2200,2200,2200,0
|
|
20230725,170200,3157756675,2200,2200,2200,2200,0
|
|
20230725,170100,3157756675,2200,2200,2200,2200,0
|
|
20230725,170000,3157756675,2200,2200,2200,2200,0
|
|
20230725,165900,3157756675,2200,2200,2200,2200,0
|
|
20230725,165800,3157756675,2200,2200,2200,2200,0
|
|
20230725,165700,3157756675,2200,2200,2200,2200,0
|
|
20230725,165600,3157756675,2200,2200,2200,2200,16788
|
|
20230725,165500,3157756675,2200,2200,2200,2200,0
|
|
20230725,165400,3157756675,2200,2200,2200,2200,0
|
|
20230725,165300,3157756675,2200,2200,2200,2200,0
|
|
20230725,165200,3157756675,2200,2200,2200,2200,0
|
|
20230725,165100,3157756675,2200,2200,2200,2200,0
|
|
20230725,165000,3157756675,2200,2200,2200,2200,0
|
|
20230725,164900,3157756675,2200,2200,2200,2200,0
|
|
20230725,164800,3157756675,2200,2200,2200,2200,0
|
|
20230725,164700,3157756675,2200,2200,2200,2200,0
|
|
20230725,164600,3157756675,2200,2200,2200,2200,0
|
|
20230725,164500,3157756675,2200,2200,2200,2200,0
|
|
20230725,164400,3157756675,2200,2200,2200,2200,0
|
|
20230725,164300,3157756675,2200,2200,2200,2200,0
|
|
20230725,164200,3157756675,2200,2200,2200,2200,0
|
|
20230725,164100,3157756675,2200,2200,2200,2200,0
|
|
20230725,164000,3157756675,2200,2200,2200,2200,0
|
|
20230725,163900,3157756675,2200,2200,2200,2200,0
|
|
20230725,163800,3157756675,2200,2200,2200,2200,0
|
|
20230725,163700,3157756675,2200,2200,2200,2200,0
|
|
20230725,163600,3157756675,2200,2200,2200,2200,0
|
|
20230725,163500,3157756675,2200,2200,2200,2200,0
|
|
20230725,163400,3157756675,2200,2200,2200,2200,0
|
|
20230725,163300,3157756675,2200,2200,2200,2200,0
|
|
20230725,163200,3157756675,2200,2200,2200,2200,0
|
|
20230725,163100,3157756675,2200,2200,2200,2200,0
|
|
20230725,163000,3157756675,2200,2200,2200,2200,0
|
|
20230725,162900,3157756675,2200,2200,2200,2200,0
|
|
20230725,162800,3157756675,2200,2200,2200,2200,0
|
|
20230725,162700,3157756675,2200,2200,2200,2200,0
|
|
20230725,162600,3157756675,2200,2200,2200,2200,16788
|
|
20230725,162500,3157756675,2200,2200,2200,2200,0
|
|
20230725,162400,3157756675,2200,2200,2200,2200,0
|
|
20230725,162300,3157756675,2200,2200,2200,2200,0
|
|
20230725,162200,3157756675,2200,2200,2200,2200,0
|
|
20230725,162100,3157756675,2200,2200,2200,2200,0
|
|
20230725,162000,3157756675,2200,2200,2200,2200,0
|
|
20230725,161900,3157756675,2200,2200,2200,2200,0
|
|
20230725,161800,3157756675,2200,2200,2200,2200,0
|
|
20230725,161700,3157756675,2200,2200,2200,2200,0
|
|
20230725,161600,3157756675,2200,2200,2200,2200,0
|
|
20230725,161500,3157756675,2200,2200,2200,2200,0
|
|
20230725,161400,3157756675,2200,2200,2200,2200,0
|
|
20230725,161300,3157756675,2200,2200,2200,2200,0
|
|
20230725,161200,3157756675,2200,2200,2200,2200,0
|
|
20230725,161100,3157756675,2200,2200,2200,2200,0
|
|
20230725,161000,3157756675,2200,2200,2200,2200,0
|
|
20230725,160900,3157756675,2200,2200,2200,2200,0
|
|
20230725,160800,3157756675,2200,2200,2200,2200,0
|
|
20230725,160700,3157756675,2200,2200,2200,2200,0
|
|
20230725,160600,3157756675,2200,2200,2200,2200,0
|
|
20230725,160500,3157756675,2200,2200,2200,2200,0
|
|
20230725,160400,3157756675,2200,2200,2200,2200,0
|
|
20230725,160300,3157756675,2200,2200,2200,2200,0
|
|
20230725,160200,3157756675,2200,2200,2200,2200,0
|
|
20230725,160100,3157756675,2200,2200,2200,2200,0
|
|
20230725,160000,3157756675,2200,2200,2200,2200,0
|
|
20230725,155900,3157756675,2200,2200,2200,2200,0
|
|
20230725,155800,3157756675,2200,2200,2200,2200,0
|
|
20230725,155700,3157756675,2200,2200,2200,2200,0
|
|
20230725,155600,3157756675,2200,2200,2200,2200,16788
|
|
20230725,155500,3157756675,2200,2200,2200,2200,0
|
|
20230725,155400,3157756675,2200,2200,2200,2200,0
|
|
20230725,155300,3157756675,2200,2200,2200,2200,0
|
|
20230725,155200,3157756675,2200,2200,2200,2200,0
|
|
20230725,155100,3157756675,2200,2200,2200,2200,0
|
|
20230725,155000,3157756675,2200,2200,2200,2200,0
|
|
20230725,154900,3157756675,2200,2200,2200,2200,0
|
|
20230725,154800,3157756675,2200,2200,2200,2200,0
|
|
20230725,154700,3157756675,2200,2200,2200,2200,0
|
|
20230725,154600,3157756675,2200,2200,2200,2200,0
|
|
20230725,154500,3157756675,2200,2200,2200,2200,0
|
|
20230725,154400,3157756675,2200,2200,2200,2200,0
|
|
20230725,154300,3157756675,2200,2200,2200,2200,0
|
|
20230725,154200,3157756675,2200,2200,2200,2200,0
|
|
20230725,154100,3157756675,2200,2200,2200,2200,0
|
|
20230725,154000,3157756675,2200,2200,2200,2200,0
|
|
20230725,153900,3157756675,2200,2200,2200,2200,0
|
|
20230725,153800,3157756675,2200,2200,2200,2200,0
|
|
20230725,153700,3157756675,2200,2200,2200,2200,0
|
|
20230725,153600,3157756675,2200,2200,2200,2200,0
|
|
20230725,153500,3157756675,2200,2200,2200,2200,0
|
|
20230725,153400,3157756675,2200,2200,2200,2200,0
|
|
20230725,153300,3157756675,2200,2200,2200,2200,0
|
|
20230725,153200,3157756675,2200,2200,2200,2200,0
|
|
20230725,153100,3157756675,2200,2200,2200,2200,0
|
|
20230725,153000,3157756675,2200,2200,2200,2200,16788
|
|
20230725,152900,3120823075,2190,2190,2190,2190,0
|
|
20230725,152800,3120823075,2190,2190,2190,2190,0
|
|
20230725,152700,3120823075,2190,2190,2190,2190,0
|
|
20230725,152600,3120823075,2190,2190,2190,2190,0
|
|
20230725,152500,3120823075,2190,2190,2190,2190,0
|
|
20230725,152400,3120823075,2190,2190,2190,2190,0
|
|
20230725,152300,3120823075,2190,2190,2190,2190,0
|
|
20230725,152200,3120823075,2190,2190,2190,2190,0
|
|
20230725,152100,3120823075,2190,2190,2190,2190,0
|
|
20230725,152000,3120823075,2190,2190,2190,2190,0
|
|
20230725,151900,3120823075,2190,2190,2190,2190,3332
|
|
20230725,151800,3113525995,2190,2185,2190,2180,14375
|
|
20230725,151700,3082112900,2185,2185,2185,2185,7068
|
|
20230725,151600,3066669320,2185,2185,2185,2185,4222
|
|
20230725,151500,3057444250,2185,2190,2190,2185,3562
|
|
20230725,151400,3049661165,2190,2195,2195,2190,1238
|
|
20230725,151300,3046946430,2195,2190,2195,2185,3532
|
|
20230725,151200,3039223135,2190,2190,2195,2190,108
|
|
20230725,151100,3038986610,2195,2180,2195,2180,1014
|
|
20230725,151000,3036763885,2175,2190,2200,2175,22757
|
|
20230725,150900,2987090320,2200,2190,2200,2185,2827
|
|
20230725,150800,2980890360,2190,2185,2190,2185,2759
|
|
20230725,150700,2974859935,2185,2190,2195,2185,12772
|
|
20230725,150600,2946921920,2195,2195,2195,2190,5755
|
|
20230725,150500,2934303090,2190,2195,2195,2190,500
|
|
20230725,150400,2933208030,2195,2195,2195,2195,2361
|
|
20230725,150300,2928025635,2195,2195,2195,2195,4162
|
|
20230725,150200,2918890045,2200,2200,2200,2195,641
|
|
20230725,150100,2917480050,2200,2200,2200,2200,11
|
|
20230725,150000,2917455850,2195,2195,2195,2195,609
|
|
20230725,145900,2916119095,2195,2200,2200,2195,2760
|
|
20230725,145800,2910060775,2200,2195,2200,2195,217
|
|
20230725,145700,2909583625,2195,2190,2195,2190,893
|
|
20230725,145600,2907623850,2190,2190,2190,2190,8504
|
|
20230725,145500,2889000090,2190,2185,2190,2185,63
|
|
20230725,145400,2888862380,2190,2180,2190,2180,9756
|
|
20230725,145300,2867543590,2185,2180,2185,2175,5048
|
|
20230725,145200,2856528980,2180,2185,2185,2180,5472
|
|
20230725,145100,2844599910,2180,2190,2190,2180,2194
|
|
20230725,145000,2839806560,2190,2190,2190,2185,39
|
|
20230725,144900,2839721265,2190,2190,2190,2180,21107
|
|
20230725,144800,2793625545,2195,2195,2195,2195,3938
|
|
20230725,144700,2784981635,2190,2190,2190,2190,3117
|
|
20230725,144600,2778155405,2190,2190,2190,2190,294
|
|
20230725,144500,2777511545,2190,2195,2195,2190,4350
|
|
20230725,144400,2767964885,2185,2190,2195,2185,3587
|
|
20230725,144300,2760114115,2190,2195,2195,2190,6443
|
|
20230725,144200,2746003390,2195,2190,2195,2190,4631
|
|
20230725,144100,2735861455,2195,2195,2200,2190,5820
|
|
20230725,144000,2723087975,2195,2195,2200,2190,4922
|
|
20230725,143900,2712291740,2200,2205,2205,2200,44717
|
|
20230725,143800,2613914325,2200,2200,2200,2200,0
|
|
20230725,143700,2613914325,2200,2205,2205,2200,6457
|
|
20230725,143600,2599706840,2205,2205,2205,2205,3032
|
|
20230725,143500,2593021280,2205,2200,2205,2200,2148
|
|
20230725,143400,2588285120,2205,2200,2205,2200,771
|
|
20230725,143300,2586585670,2205,2205,2205,2205,339
|
|
20230725,143200,2585838175,2205,2205,2205,2205,186
|
|
20230725,143100,2585428045,2205,2200,2205,2200,2951
|
|
20230725,143000,2578930150,2205,2205,2205,2205,3285
|
|
20230725,142900,2571686725,2210,2205,2210,2205,8
|
|
20230725,142800,2571669070,2205,2205,2205,2205,5459
|
|
20230725,142700,2559631975,2205,2205,2205,2205,510
|
|
20230725,142600,2558507425,2205,2210,2210,2205,606
|
|
20230725,142500,2557169695,2210,2210,2210,2205,732
|
|
20230725,142400,2555554475,2200,2205,2205,2200,9143
|
|
20230725,142300,2535420355,2205,2205,2205,2200,2327
|
|
20230725,142200,2530299495,2205,2205,2205,2205,9835
|
|
20230725,142100,2508613320,2205,2210,2210,2205,6749
|
|
20230725,142000,2493729785,2210,2210,2210,2210,1400
|
|
20230725,141900,2490635785,2210,2210,2210,2210,3173
|
|
20230725,141800,2483623455,2210,2210,2210,2210,2533
|
|
20230725,141700,2478025525,2210,2215,2215,2210,203
|
|
20230725,141600,2477576630,2215,2215,2215,2215,1217
|
|
20230725,141500,2474880975,2215,2210,2215,2210,1710
|
|
20230725,141400,2471100865,2210,2210,2210,2210,3703
|
|
20230725,141300,2462917235,2215,2215,2215,2215,1006
|
|
20230725,141200,2460688945,2215,2210,2215,2210,755
|
|
20230725,141100,2459019345,2210,2210,2210,2210,0
|
|
20230725,141000,2459019345,2210,2215,2215,2210,2177
|
|
20230725,140900,2454200015,2215,2220,2220,2215,1001
|
|
20230725,140800,2451982795,2220,2220,2220,2220,0
|
|
20230725,140700,2451982795,2220,2215,2220,2210,5827
|
|
20230725,140600,2439083540,2215,2210,2215,2210,4158
|
|
20230725,140500,2429888570,2210,2215,2215,2210,919
|
|
20230725,140400,2427853085,2215,2215,2215,2215,530
|
|
20230725,140300,2426679135,2215,2210,2215,2205,504
|
|
20230725,140200,2425565545,2215,2215,2215,2205,2884
|
|
20230725,140100,2419196205,2210,2215,2215,2210,11985
|
|
20230725,140000,2392705955,2215,2220,2220,2215,609
|
|
20230725,135900,2391355865,2220,2220,2220,2215,637
|
|
20230725,135800,2389944850,2220,2215,2220,2210,3709
|
|
20230725,135700,2381730575,2220,2220,2220,2220,377
|
|
20230725,135600,2380893635,2220,2220,2220,2220,680
|
|
20230725,135500,2379384035,2220,2225,2225,2220,619
|
|
20230725,135400,2378007635,2225,2225,2225,2220,1505
|
|
20230725,135300,2374661540,2230,2225,2230,2225,535
|
|
20230725,135200,2373471125,2230,2230,2230,2225,2094
|
|
20230725,135100,2368802390,2230,2230,2230,2225,5
|
|
20230725,135000,2368791255,2230,2220,2230,2220,26309
|
|
20230725,134900,2310380185,2220,2220,2225,2220,405
|
|
20230725,134800,2309481080,2220,2225,2225,2215,9380
|
|
20230725,134700,2288669490,2225,2225,2225,2225,447
|
|
20230725,134600,2287674915,2225,2225,2225,2225,1993
|
|
20230725,134500,2283240490,2225,2225,2225,2225,600
|
|
20230725,134400,2281905490,2225,2225,2225,2225,1600
|
|
20230725,134300,2278345490,2230,2225,2230,2225,2332
|
|
20230725,134200,2273155350,2225,2230,2230,2225,27
|
|
20230725,134100,2273095225,2225,2225,2225,2225,561
|
|
20230725,134000,2271847000,2220,2220,2225,2220,6296
|
|
20230725,133900,2257865530,2220,2220,2220,2220,4
|
|
20230725,133800,2257856650,2225,2225,2225,2225,37
|
|
20230725,133700,2257774325,2225,2220,2225,2220,281
|
|
20230725,133600,2257150250,2225,2230,2230,2225,6179
|
|
20230725,133500,2243396475,2230,2230,2230,2230,225
|
|
20230725,133400,2242894725,2230,2230,2230,2225,2351
|
|
20230725,133300,2237656040,2230,2230,2230,2230,2314
|
|
20230725,133200,2232495820,2230,2230,2230,2230,2213
|
|
20230725,133100,2227560830,2230,2230,2230,2230,0
|
|
20230725,133000,2227560830,2230,2235,2235,2230,662
|
|
20230725,132900,2226084290,2230,2230,2235,2230,704
|
|
20230725,132800,2224510870,2230,2235,2235,2230,2623
|
|
20230725,132700,2218661555,2235,2230,2235,2230,4
|
|
20230725,132600,2218652630,2230,2230,2230,2230,6313
|
|
20230725,132500,2204574640,2225,2225,2225,2225,697
|
|
20230725,132400,2203023815,2225,2225,2225,2225,72
|
|
20230725,132300,2202863615,2225,2225,2225,2225,1241
|
|
20230725,132200,2200102390,2230,2230,2230,2230,501
|
|
20230725,132100,2198985160,2230,2225,2230,2225,1201
|
|
20230725,132000,2196307930,2225,2225,2225,2220,929
|
|
20230725,131900,2194241270,2225,2225,2225,2225,345
|
|
20230725,131800,2193473645,2220,2220,2220,2220,77
|
|
20230725,131700,2193302705,2220,2220,2220,2220,122
|
|
20230725,131600,2193031865,2225,2225,2230,2225,1978
|
|
20230725,131500,2188630805,2225,2225,2230,2225,1065
|
|
20230725,131400,2186256125,2225,2225,2230,2225,457
|
|
20230725,131300,2185239290,2225,2225,2225,2225,941
|
|
20230725,131200,2183145565,2230,2225,2230,2225,126
|
|
20230725,131100,2182865210,2225,2225,2225,2225,2
|
|
20230725,131000,2182860760,2225,2220,2230,2220,4
|
|
20230725,130900,2182851860,2220,2220,2230,2220,8758
|
|
20230725,130800,2163366535,2215,2220,2220,2205,8918
|
|
20230725,130700,2143653315,2220,2225,2225,2220,603
|
|
20230725,130600,2142314545,2225,2220,2225,2220,1607
|
|
20230725,130500,2138746330,2220,2225,2225,2220,2215
|
|
20230725,130400,2133821970,2225,2220,2225,2220,1341
|
|
20230725,130300,2130844000,2220,2210,2220,2210,1968
|
|
20230725,130200,2126494550,2210,2215,2215,2210,3080
|
|
20230725,130100,2119678050,2215,2215,2220,2215,15754
|
|
20230725,130000,2084780175,2220,2225,2225,2220,1529
|
|
20230725,125900,2081385790,2220,2225,2225,2220,8134
|
|
20230725,125800,2063323030,2225,2220,2225,2220,1954
|
|
20230725,125700,2058979820,2220,2225,2230,2220,1022
|
|
20230725,125600,2056701450,2225,2225,2230,2225,2998
|
|
20230725,125500,2050030270,2230,2220,2230,2220,2116
|
|
20230725,125400,2045315315,2220,2235,2235,2220,32029
|
|
20230725,125300,1973888860,2245,2245,2245,2245,1
|
|
20230725,125200,1973886615,2245,2245,2245,2245,0
|
|
20230725,125100,1973886615,2245,2235,2245,2235,1332
|
|
20230725,125000,1970902935,2240,2245,2250,2240,25698
|
|
20230725,124900,1913331965,2245,2240,2245,2240,2513
|
|
20230725,124800,1907700275,2240,2240,2240,2240,212
|
|
20230725,124700,1907225395,2235,2245,2245,2235,4303
|
|
20230725,124600,1897588295,2245,2240,2245,2240,447
|
|
20230725,124500,1896586990,2240,2240,2245,2240,569
|
|
20230725,124400,1895312310,2245,2240,2245,2240,929
|
|
20230725,124300,1893226710,2245,2235,2245,2235,2233
|
|
20230725,124200,1888226820,2240,2240,2240,2235,809
|
|
20230725,124100,1886414670,2235,2235,2245,2235,933
|
|
20230725,124000,1884329275,2235,2240,2245,2235,2399
|
|
20230725,123900,1878965865,2240,2245,2245,2240,562
|
|
20230725,123800,1877704255,2250,2250,2250,2250,2423
|
|
20230725,123700,1872252505,2250,2255,2265,2250,127
|
|
20230725,123600,1871966330,2255,2260,2265,2255,202
|
|
20230725,123500,1871510305,2250,2250,2250,2250,970
|
|
20230725,123400,1869327805,2250,2250,2250,2250,0
|
|
20230725,123300,1869327805,2250,2245,2250,2245,2723
|
|
20230725,123200,1863201555,2245,2245,2245,2245,937
|
|
20230725,123100,1861097990,2250,2240,2250,2240,142
|
|
20230725,123000,1860779555,2240,2240,2240,2240,812
|
|
20230725,122900,1858960675,2240,2235,2250,2235,3433
|
|
20230725,122800,1851277575,2235,2245,2245,2235,4129
|
|
20230725,122700,1842034105,2250,2235,2250,2235,353
|
|
20230725,122600,1841243855,2235,2250,2250,2235,79
|
|
20230725,122500,1841066690,2250,2245,2250,2235,5645
|
|
20230725,122400,1828441210,2240,2240,2240,2240,0
|
|
20230725,122300,1828441210,2240,2235,2240,2235,945
|
|
20230725,122200,1826326165,2235,2240,2240,2235,910
|
|
20230725,122100,1824292310,2235,2240,2240,2235,4357
|
|
20230725,122000,1814552630,2240,2240,2240,2240,11963
|
|
20230725,121900,1787755510,2245,2250,2250,2245,758
|
|
20230725,121800,1786053685,2250,2250,2250,2245,3506
|
|
20230725,121700,1778165710,2250,2250,2250,2250,1
|
|
20230725,121600,1778163460,2250,2240,2250,2240,308
|
|
20230725,121500,1777470470,2235,2240,2245,2235,19705
|
|
20230725,121400,1733339720,2240,2240,2240,2240,476
|
|
20230725,121300,1732273480,2245,2245,2245,2240,254
|
|
20230725,121200,1731703270,2245,2245,2245,2245,138
|
|
20230725,121100,1731393460,2240,2240,2240,2240,21
|
|
20230725,121000,1731346420,2240,2240,2240,2240,1500
|
|
20230725,120900,1727986420,2240,2245,2245,2240,9241
|
|
20230725,120800,1707240580,2245,2245,2245,2245,806
|
|
20230725,120700,1705431110,2270,2245,2270,2245,1033
|
|
20230725,120600,1703111255,2250,2265,2265,2250,7016
|
|
20230725,120500,1687275515,2265,2250,2265,2250,1356
|
|
20230725,120400,1684210775,2250,2250,2250,2250,1050
|
|
20230725,120300,1681848275,2250,2260,2260,2250,826
|
|
20230725,120200,1679985815,2255,2255,2255,2255,0
|
|
20230725,120100,1679985815,2255,2265,2265,2255,863
|
|
20230725,120000,1678039650,2255,2255,2255,2255,1651
|
|
20230725,115900,1674316645,2270,2270,2270,2265,5
|
|
20230725,115800,1674305310,2270,2260,2270,2260,229
|
|
20230725,115700,1673787000,2255,2260,2265,2255,1106
|
|
20230725,115600,1671286720,2265,2265,2265,2265,100
|
|
20230725,115500,1671060220,2265,2255,2265,2250,1258
|
|
20230725,115400,1668226395,2260,2260,2265,2260,4
|
|
20230725,115300,1668217350,2270,2255,2270,2245,3238
|
|
20230725,115200,1660923525,2255,2255,2255,2255,12
|
|
20230725,115100,1660896465,2255,2255,2255,2255,0
|
|
20230725,115000,1660896465,2255,2255,2255,2255,471
|
|
20230725,114900,1659834360,2260,2260,2270,2255,1149
|
|
20230725,114800,1657243200,2260,2270,2270,2260,12
|
|
20230725,114700,1657215980,2255,2255,2265,2255,1654
|
|
20230725,114600,1653480110,2265,2265,2265,2265,811
|
|
20230725,114500,1651643195,2265,2260,2265,2255,1471
|
|
20230725,114400,1648319710,2260,2265,2265,2260,462
|
|
20230725,114300,1647275090,2265,2265,2265,2265,616
|
|
20230725,114200,1645879850,2265,2265,2265,2265,5
|
|
20230725,114100,1645868525,2265,2265,2270,2265,2206
|
|
20230725,114000,1640861455,2270,2260,2270,2260,1006
|
|
20230725,113900,1638587465,2270,2270,2270,2260,1214
|
|
20230725,113800,1635840055,2270,2275,2280,2270,540
|
|
20230725,113700,1634611660,2275,2275,2275,2270,520
|
|
20230725,113600,1633429765,2275,2275,2275,2260,576
|
|
20230725,113500,1632119665,2275,2265,2275,2260,738
|
|
20230725,113400,1630450465,2275,2275,2275,2275,455
|
|
20230725,113300,1629415340,2275,2270,2275,2270,963
|
|
20230725,113200,1627225120,2270,2265,2280,2265,550
|
|
20230725,113100,1625976665,2265,2265,2265,2265,1293
|
|
20230725,113000,1623048020,2265,2255,2265,2250,988
|
|
20230725,112900,1620814495,2260,2260,2260,2260,1006
|
|
20230725,112800,1618540935,2260,2255,2260,2255,51
|
|
20230725,112700,1618425740,2265,2270,2270,2255,3716
|
|
20230725,112600,1610031490,2270,2280,2280,2270,5508
|
|
20230725,112500,1597485785,2290,2280,2290,2280,701
|
|
20230725,112400,1595883805,2290,2285,2290,2285,2430
|
|
20230725,112300,1590330320,2290,2285,2290,2285,202
|
|
20230725,112200,1589868650,2285,2280,2285,2280,1408
|
|
20230725,112100,1586656320,2280,2285,2285,2280,660
|
|
20230725,112000,1585148380,2285,2290,2290,2285,3094
|
|
20230725,111900,1578069345,2290,2290,2295,2290,3968
|
|
20230725,111800,1568982620,2285,2280,2285,2280,2505
|
|
20230725,111700,1563263695,2280,2280,2280,2280,1478
|
|
20230725,111600,1559893855,2280,2280,2280,2280,3444
|
|
20230725,111500,1552041535,2270,2280,2285,2270,865
|
|
20230725,111400,1550069970,2280,2270,2280,2270,1239
|
|
20230725,111300,1547252110,2270,2265,2270,2265,1700
|
|
20230725,111200,1543394030,2265,2265,2270,2265,1302
|
|
20230725,111100,1540444100,2270,2275,2275,2270,6434
|
|
20230725,111000,1525807325,2280,2275,2280,2275,4483
|
|
20230725,110900,1515587740,2275,2275,2275,2275,3198
|
|
20230725,110800,1508312290,2270,2265,2275,2265,1015
|
|
20230725,110700,1506012390,2265,2265,2265,2265,400
|
|
20230725,110600,1505106390,2265,2255,2265,2255,562
|
|
20230725,110500,1503834580,2250,2240,2255,2240,18778
|
|
20230725,110400,1461583745,2240,2240,2240,2240,1051
|
|
20230725,110300,1459229505,2240,2245,2245,2230,2385
|
|
20230725,110200,1453886735,2235,2240,2240,2230,4708
|
|
20230725,110100,1443374400,2230,2235,2245,2230,770
|
|
20230725,110000,1441653145,2235,2240,2240,2230,14414
|
|
20230725,105900,1409423075,2240,2245,2250,2240,10061
|
|
20230725,105800,1386881405,2245,2245,2250,2245,8144
|
|
20230725,105700,1368598120,2245,2245,2250,2245,3801
|
|
20230725,105600,1360063630,2250,2250,2250,2245,516
|
|
20230725,105500,1358904520,2245,2250,2250,2245,1247
|
|
20230725,105400,1356104850,2245,2250,2250,2245,265
|
|
20230725,105300,1355509395,2250,2250,2250,2245,284
|
|
20230725,105200,1354870400,2250,2250,2255,2250,3977
|
|
20230725,105100,1345922145,2250,2255,2255,2250,295
|
|
20230725,105000,1345258210,2255,2250,2260,2250,1695
|
|
20230725,104900,1341434250,2250,2255,2255,2250,1376
|
|
20230725,104800,1338337900,2250,2260,2260,2250,1159
|
|
20230725,104700,1335720720,2260,2255,2260,2255,4795
|
|
20230725,104600,1324887315,2255,2255,2255,2255,101
|
|
20230725,104500,1324659560,2250,2250,2250,2250,219
|
|
20230725,104400,1324166810,2255,2250,2255,2250,1412
|
|
20230725,104300,1320987825,2250,2250,2255,2250,873
|
|
20230725,104200,1319021235,2255,2250,2255,2250,2744
|
|
20230725,104100,1312843120,2250,2255,2255,2250,904
|
|
20230725,104000,1310804965,2255,2260,2260,2255,358
|
|
20230725,103900,1309997585,2260,2255,2260,2255,1171
|
|
20230725,103800,1307356235,2260,2260,2260,2260,20
|
|
20230725,103700,1307311035,2255,2260,2260,2255,402
|
|
20230725,103600,1306403660,2255,2250,2255,2250,2907
|
|
20230725,103500,1299851175,2250,2250,2255,2250,2468
|
|
20230725,103400,1294298170,2255,2255,2255,2255,53
|
|
20230725,103300,1294178655,2255,2255,2255,2250,211
|
|
20230725,103200,1293703555,2255,2250,2255,2250,37
|
|
20230725,103100,1293620295,2255,2255,2255,2255,345
|
|
20230725,103000,1292842320,2255,2255,2265,2255,678
|
|
20230725,102900,1291313420,2265,2250,2265,2250,477
|
|
20230725,102800,1290233685,2260,2250,2260,2250,1226
|
|
20230725,102700,1287463945,2255,2245,2255,2245,8212
|
|
20230725,102600,1268976890,2245,2245,2250,2245,1008
|
|
20230725,102500,1266713080,2250,2245,2250,2245,928
|
|
20230725,102400,1264628470,2245,2240,2245,2240,1178
|
|
20230725,102300,1261984890,2245,2250,2255,2240,1172
|
|
20230725,102200,1259354290,2255,2255,2255,2245,5094
|
|
20230725,102100,1247885175,2260,2250,2260,2240,12635
|
|
20230725,102000,1219503135,2250,2260,2260,2245,14476
|
|
20230725,101900,1186890765,2260,2265,2270,2260,1368
|
|
20230725,101800,1183792200,2265,2270,2270,2265,719
|
|
20230725,101700,1182163125,2270,2265,2270,2265,745
|
|
20230725,101600,1180475175,2265,2260,2265,2260,6098
|
|
20230725,101500,1166666480,2260,2250,2260,2250,5235
|
|
20230725,101400,1154860550,2250,2255,2260,2250,5382
|
|
20230725,101300,1142728740,2260,2255,2260,2255,887
|
|
20230725,101200,1140725755,2255,2260,2260,2255,4885
|
|
20230725,101100,1129696225,2260,2255,2260,2255,2413
|
|
20230725,101000,1124252865,2260,2255,2260,2255,3907
|
|
20230725,100900,1115438440,2255,2255,2260,2255,5143
|
|
20230725,100800,1103840970,2255,2250,2255,2250,5404
|
|
20230725,100700,1091679910,2250,2260,2260,2250,2782
|
|
20230725,100600,1085418950,2260,2260,2265,2255,4787
|
|
20230725,100500,1074613060,2265,2255,2265,2255,1608
|
|
20230725,100400,1070985940,2255,2260,2265,2255,1192
|
|
20230725,100300,1068294895,2265,2255,2265,2255,2409
|
|
20230725,100200,1062838540,2255,2260,2265,2255,5293
|
|
20230725,100100,1050889395,2265,2265,2265,2265,192
|
|
20230725,100000,1050454515,2265,2260,2270,2255,7124
|
|
20230725,095900,1034352260,2265,2260,2265,2260,2663
|
|
20230725,095800,1028328605,2260,2265,2270,2250,8572
|
|
20230725,095700,1008926545,2260,2265,2265,2255,3883
|
|
20230725,095600,1000153160,2260,2265,2265,2255,628
|
|
20230725,095500,998731670,2265,2260,2265,2250,8665
|
|
20230725,095400,979182150,2260,2265,2270,2260,1727
|
|
20230725,095300,975266340,2265,2260,2265,2260,223
|
|
20230725,095200,974761305,2260,2270,2270,2255,2507
|
|
20230725,095100,969097900,2270,2270,2275,2255,4507
|
|
20230725,095000,958898350,2270,2275,2275,2270,2664
|
|
20230725,094900,952848460,2275,2275,2275,2270,1339
|
|
20230725,094800,949808515,2275,2270,2275,2270,2597
|
|
20230725,094700,943907290,2270,2270,2270,2265,321
|
|
20230725,094600,943178645,2270,2270,2275,2270,237
|
|
20230725,094500,942640650,2270,2270,2270,2270,992
|
|
20230725,094400,940388810,2270,2265,2270,2265,806
|
|
20230725,094300,938562525,2265,2265,2265,2260,1925
|
|
20230725,094200,934210970,2265,2255,2265,2255,6335
|
|
20230725,094100,919875065,2265,2260,2265,2240,29385
|
|
20230725,094000,853768075,2260,2295,2295,2260,45410
|
|
20230725,093900,750511115,2295,2300,2300,2295,3515
|
|
20230725,093800,742444145,2295,2300,2305,2295,1620
|
|
20230725,093700,738713755,2295,2295,2295,2295,1350
|
|
20230725,093600,735615505,2295,2300,2300,2295,7633
|
|
20230725,093500,718088125,2300,2305,2305,2300,3654
|
|
20230725,093400,709681495,2305,2305,2310,2305,2100
|
|
20230725,093300,704840985,2305,2300,2310,2300,3194
|
|
20230725,093200,697484430,2300,2305,2305,2300,1398
|
|
20230725,093100,694266825,2300,2300,2305,2300,979
|
|
20230725,093000,692013310,2290,2295,2310,2290,3097
|
|
20230725,092900,684892625,2295,2295,2300,2295,4220
|
|
20230725,092800,675206080,2305,2295,2305,2295,953
|
|
20230725,092700,673015575,2295,2300,2305,2285,2338
|
|
20230725,092600,667655705,2300,2300,2300,2285,2010
|
|
20230725,092500,663046265,2300,2290,2300,2285,3934
|
|
20230725,092400,654025175,2295,2290,2295,2285,4222
|
|
20230725,092300,644355225,2290,2290,2290,2290,305
|
|
20230725,092200,643656775,2280,2280,2290,2275,6298
|
|
20230725,092100,629302305,2280,2280,2280,2275,9704
|
|
20230725,092000,607199275,2290,2285,2290,2280,18800
|
|
20230725,091900,564302630,2290,2285,2305,2285,3460
|
|
20230725,091800,556394835,2285,2290,2305,2285,4094
|
|
20230725,091700,547000985,2290,2290,2300,2285,2308
|
|
20230725,091600,541723515,2285,2305,2310,2285,14488
|
|
20230725,091500,508453880,2315,2320,2325,2315,1703
|
|
20230725,091400,504508915,2305,2310,2325,2305,2291
|
|
20230725,091300,499196240,2300,2290,2310,2285,16327
|
|
20230725,091200,461688490,2290,2300,2305,2290,10510
|
|
20230725,091100,437537445,2305,2310,2310,2300,12818
|
|
20230725,091000,408014760,2310,2310,2315,2305,6810
|
|
20230725,090900,392288305,2310,2315,2340,2305,8770
|
|
20230725,090800,372016100,2325,2320,2325,2305,6453
|
|
20230725,090700,357068520,2320,2360,2360,2320,11751
|
|
20230725,090600,329514435,2355,2365,2365,2340,8038
|
|
20230725,090500,310569080,2365,2320,2365,2310,21539
|
|
20230725,090400,260104850,2305,2285,2305,2280,15412
|
|
20230725,090300,224863205,2290,2310,2325,2280,22887
|
|
20230725,090200,172197645,2310,2305,2330,2305,4606
|
|
20230725,090100,161546865,2305,2305,2330,2300,18356
|
|
20230725,090000,119213535,2300,2325,2330,2300,51054
|