630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,192700,1614229115,2490,2490,2490,2490,26056
|
|
20230725,192600,1614229115,2490,2490,2490,2490,0
|
|
20230725,192500,1614229115,2490,2490,2490,2490,0
|
|
20230725,192400,1614229115,2490,2490,2490,2490,0
|
|
20230725,192300,1614229115,2490,2490,2490,2490,0
|
|
20230725,192200,1614229115,2490,2490,2490,2490,0
|
|
20230725,192100,1614229115,2490,2490,2490,2490,0
|
|
20230725,192000,1614229115,2490,2490,2490,2490,0
|
|
20230725,191900,1614229115,2490,2490,2490,2490,0
|
|
20230725,191800,1614229115,2490,2490,2490,2490,0
|
|
20230725,191700,1614229115,2490,2490,2490,2490,0
|
|
20230725,191600,1614229115,2490,2490,2490,2490,0
|
|
20230725,191500,1614229115,2490,2490,2490,2490,0
|
|
20230725,191400,1614229115,2490,2490,2490,2490,0
|
|
20230725,191300,1614229115,2490,2490,2490,2490,0
|
|
20230725,191200,1614229115,2490,2490,2490,2490,0
|
|
20230725,191100,1614229115,2490,2490,2490,2490,0
|
|
20230725,191000,1614229115,2490,2490,2490,2490,0
|
|
20230725,190900,1614229115,2490,2490,2490,2490,0
|
|
20230725,190800,1614229115,2490,2490,2490,2490,0
|
|
20230725,190700,1614229115,2490,2490,2490,2490,0
|
|
20230725,190600,1614229115,2490,2490,2490,2490,0
|
|
20230725,190500,1614229115,2490,2490,2490,2490,0
|
|
20230725,190400,1614229115,2490,2490,2490,2490,0
|
|
20230725,190300,1614229115,2490,2490,2490,2490,0
|
|
20230725,190200,1614229115,2490,2490,2490,2490,0
|
|
20230725,190100,1614229115,2490,2490,2490,2490,0
|
|
20230725,190000,1614229115,2490,2490,2490,2490,0
|
|
20230725,185900,1614229115,2490,2490,2490,2490,0
|
|
20230725,185800,1614229115,2490,2490,2490,2490,0
|
|
20230725,185700,1614229115,2490,2490,2490,2490,26056
|
|
20230725,185600,1614229115,2490,2490,2490,2490,0
|
|
20230725,185500,1614229115,2490,2490,2490,2490,0
|
|
20230725,185400,1614229115,2490,2490,2490,2490,0
|
|
20230725,185300,1614229115,2490,2490,2490,2490,0
|
|
20230725,185200,1614229115,2490,2490,2490,2490,0
|
|
20230725,185100,1614229115,2490,2490,2490,2490,0
|
|
20230725,185000,1614229115,2490,2490,2490,2490,0
|
|
20230725,184900,1614229115,2490,2490,2490,2490,0
|
|
20230725,184800,1614229115,2490,2490,2490,2490,0
|
|
20230725,184700,1614229115,2490,2490,2490,2490,0
|
|
20230725,184600,1614229115,2490,2490,2490,2490,0
|
|
20230725,184500,1614229115,2490,2490,2490,2490,0
|
|
20230725,184400,1614229115,2490,2490,2490,2490,0
|
|
20230725,184300,1614229115,2490,2490,2490,2490,0
|
|
20230725,184200,1614229115,2490,2490,2490,2490,0
|
|
20230725,184100,1614229115,2490,2490,2490,2490,0
|
|
20230725,184000,1614229115,2490,2490,2490,2490,0
|
|
20230725,183900,1614229115,2490,2490,2490,2490,0
|
|
20230725,183800,1614229115,2490,2490,2490,2490,0
|
|
20230725,183700,1614229115,2490,2490,2490,2490,0
|
|
20230725,183600,1614229115,2490,2490,2490,2490,0
|
|
20230725,183500,1614229115,2490,2490,2490,2490,0
|
|
20230725,183400,1614229115,2490,2490,2490,2490,0
|
|
20230725,183300,1614229115,2490,2490,2490,2490,0
|
|
20230725,183200,1614229115,2490,2490,2490,2490,0
|
|
20230725,183100,1614229115,2490,2490,2490,2490,0
|
|
20230725,183000,1614229115,2490,2490,2490,2490,0
|
|
20230725,182900,1614229115,2490,2490,2490,2490,0
|
|
20230725,182800,1614229115,2490,2490,2490,2490,0
|
|
20230725,182700,1614229115,2490,2490,2490,2490,26056
|
|
20230725,182600,1614229115,2490,2490,2490,2490,0
|
|
20230725,182500,1614229115,2490,2490,2490,2490,0
|
|
20230725,182400,1614229115,2490,2490,2490,2490,0
|
|
20230725,182300,1614229115,2490,2490,2490,2490,0
|
|
20230725,182200,1614229115,2490,2490,2490,2490,0
|
|
20230725,182100,1614229115,2490,2490,2490,2490,0
|
|
20230725,182000,1614229115,2490,2490,2490,2490,0
|
|
20230725,181900,1614229115,2490,2490,2490,2490,0
|
|
20230725,181800,1614229115,2490,2490,2490,2490,0
|
|
20230725,181700,1614229115,2490,2490,2490,2490,0
|
|
20230725,181600,1614229115,2490,2490,2490,2490,0
|
|
20230725,181500,1614229115,2490,2490,2490,2490,0
|
|
20230725,181400,1614229115,2490,2490,2490,2490,0
|
|
20230725,181300,1614229115,2490,2490,2490,2490,0
|
|
20230725,181200,1614229115,2490,2490,2490,2490,0
|
|
20230725,181100,1614229115,2490,2490,2490,2490,0
|
|
20230725,181000,1614229115,2490,2490,2490,2490,0
|
|
20230725,180900,1614229115,2490,2490,2490,2490,0
|
|
20230725,180800,1614229115,2490,2490,2490,2490,0
|
|
20230725,180700,1614229115,2490,2490,2490,2490,0
|
|
20230725,180600,1614229115,2490,2490,2490,2490,0
|
|
20230725,180500,1614229115,2490,2490,2490,2490,0
|
|
20230725,180400,1614229115,2490,2490,2490,2490,0
|
|
20230725,180300,1614229115,2490,2490,2490,2490,0
|
|
20230725,180200,1614229115,2490,2490,2490,2490,0
|
|
20230725,180100,1614229115,2490,2490,2490,2490,0
|
|
20230725,180000,1614229115,2490,2490,2490,2490,0
|
|
20230725,175900,1614229115,2490,2490,2490,2490,0
|
|
20230725,175800,1614229115,2490,2490,2490,2490,0
|
|
20230725,175700,1614229115,2490,2490,2490,2490,26056
|
|
20230725,175600,1614229115,2490,2490,2490,2490,0
|
|
20230725,175500,1614229115,2490,2490,2490,2490,0
|
|
20230725,175400,1614229115,2490,2490,2490,2490,0
|
|
20230725,175300,1614229115,2490,2490,2490,2490,0
|
|
20230725,175200,1614229115,2490,2490,2490,2490,0
|
|
20230725,175100,1614229115,2490,2490,2490,2490,0
|
|
20230725,175000,1614229115,2490,2490,2490,2490,0
|
|
20230725,174900,1614229115,2490,2490,2490,2490,0
|
|
20230725,174800,1614229115,2490,2490,2490,2490,0
|
|
20230725,174700,1614229115,2490,2490,2490,2490,0
|
|
20230725,174600,1614229115,2490,2490,2490,2490,0
|
|
20230725,174500,1614229115,2490,2490,2490,2490,0
|
|
20230725,174400,1614229115,2490,2490,2490,2490,0
|
|
20230725,174300,1614229115,2490,2490,2490,2490,0
|
|
20230725,174200,1614229115,2490,2490,2490,2490,0
|
|
20230725,174100,1614229115,2490,2490,2490,2490,0
|
|
20230725,174000,1614229115,2490,2490,2490,2490,0
|
|
20230725,173900,1614229115,2490,2490,2490,2490,0
|
|
20230725,173800,1614229115,2490,2490,2490,2490,0
|
|
20230725,173700,1614229115,2490,2490,2490,2490,0
|
|
20230725,173600,1614229115,2490,2490,2490,2490,0
|
|
20230725,173500,1614229115,2490,2490,2490,2490,0
|
|
20230725,173400,1614229115,2490,2490,2490,2490,0
|
|
20230725,173300,1614229115,2490,2490,2490,2490,0
|
|
20230725,173200,1614229115,2490,2490,2490,2490,0
|
|
20230725,173100,1614229115,2490,2490,2490,2490,0
|
|
20230725,173000,1614229115,2490,2490,2490,2490,0
|
|
20230725,172900,1614229115,2490,2490,2490,2490,0
|
|
20230725,172800,1614229115,2490,2490,2490,2490,0
|
|
20230725,172700,1614229115,2490,2490,2490,2490,26056
|
|
20230725,172600,1614229115,2490,2490,2490,2490,0
|
|
20230725,172500,1614229115,2490,2490,2490,2490,0
|
|
20230725,172400,1614229115,2490,2490,2490,2490,0
|
|
20230725,172300,1614229115,2490,2490,2490,2490,0
|
|
20230725,172200,1614229115,2490,2490,2490,2490,0
|
|
20230725,172100,1614229115,2490,2490,2490,2490,0
|
|
20230725,172000,1614229115,2490,2490,2490,2490,0
|
|
20230725,171900,1614229115,2490,2490,2490,2490,0
|
|
20230725,171800,1614229115,2490,2490,2490,2490,0
|
|
20230725,171700,1614229115,2490,2490,2490,2490,0
|
|
20230725,171600,1614229115,2490,2490,2490,2490,0
|
|
20230725,171500,1614229115,2490,2490,2490,2490,0
|
|
20230725,171400,1614229115,2490,2490,2490,2490,0
|
|
20230725,171300,1614229115,2490,2490,2490,2490,0
|
|
20230725,171200,1614229115,2490,2490,2490,2490,0
|
|
20230725,171100,1614229115,2490,2490,2490,2490,0
|
|
20230725,171000,1614229115,2490,2490,2490,2490,0
|
|
20230725,170900,1614229115,2490,2490,2490,2490,0
|
|
20230725,170800,1614229115,2490,2490,2490,2490,0
|
|
20230725,170700,1614229115,2490,2490,2490,2490,0
|
|
20230725,170600,1614229115,2490,2490,2490,2490,0
|
|
20230725,170500,1614229115,2490,2490,2490,2490,0
|
|
20230725,170400,1614229115,2490,2490,2490,2490,0
|
|
20230725,170300,1614229115,2490,2490,2490,2490,0
|
|
20230725,170200,1614229115,2490,2490,2490,2490,0
|
|
20230725,170100,1614229115,2490,2490,2490,2490,0
|
|
20230725,170000,1614229115,2490,2490,2490,2490,0
|
|
20230725,165900,1614229115,2490,2490,2490,2490,0
|
|
20230725,165800,1614229115,2490,2490,2490,2490,0
|
|
20230725,165700,1614229115,2490,2490,2490,2490,26056
|
|
20230725,165600,1614229115,2490,2490,2490,2490,0
|
|
20230725,165500,1614229115,2490,2490,2490,2490,0
|
|
20230725,165400,1614229115,2490,2490,2490,2490,0
|
|
20230725,165300,1614229115,2490,2490,2490,2490,0
|
|
20230725,165200,1614229115,2490,2490,2490,2490,0
|
|
20230725,165100,1614229115,2490,2490,2490,2490,0
|
|
20230725,165000,1614229115,2490,2490,2490,2490,0
|
|
20230725,164900,1614229115,2490,2490,2490,2490,0
|
|
20230725,164800,1614229115,2490,2490,2490,2490,0
|
|
20230725,164700,1614229115,2490,2490,2490,2490,0
|
|
20230725,164600,1614229115,2490,2490,2490,2490,0
|
|
20230725,164500,1614229115,2490,2490,2490,2490,0
|
|
20230725,164400,1614229115,2490,2490,2490,2490,0
|
|
20230725,164300,1614229115,2490,2490,2490,2490,0
|
|
20230725,164200,1614229115,2490,2490,2490,2490,0
|
|
20230725,164100,1614229115,2490,2490,2490,2490,0
|
|
20230725,164000,1614229115,2490,2490,2490,2490,0
|
|
20230725,163900,1614229115,2490,2490,2490,2490,0
|
|
20230725,163800,1614229115,2490,2490,2490,2490,0
|
|
20230725,163700,1614229115,2490,2490,2490,2490,0
|
|
20230725,163600,1614229115,2490,2490,2490,2490,0
|
|
20230725,163500,1614229115,2490,2490,2490,2490,0
|
|
20230725,163400,1614229115,2490,2490,2490,2490,0
|
|
20230725,163300,1614229115,2490,2490,2490,2490,0
|
|
20230725,163200,1614229115,2490,2490,2490,2490,0
|
|
20230725,163100,1614229115,2490,2490,2490,2490,0
|
|
20230725,163000,1614229115,2490,2490,2490,2490,0
|
|
20230725,162900,1614229115,2490,2490,2490,2490,0
|
|
20230725,162800,1614229115,2490,2490,2490,2490,0
|
|
20230725,162700,1614229115,2490,2490,2490,2490,26056
|
|
20230725,162600,1614229115,2490,2490,2490,2490,0
|
|
20230725,162500,1614229115,2490,2490,2490,2490,0
|
|
20230725,162400,1614229115,2490,2490,2490,2490,0
|
|
20230725,162300,1614229115,2490,2490,2490,2490,0
|
|
20230725,162200,1614229115,2490,2490,2490,2490,0
|
|
20230725,162100,1614229115,2490,2490,2490,2490,0
|
|
20230725,162000,1614229115,2490,2490,2490,2490,0
|
|
20230725,161900,1614229115,2490,2490,2490,2490,0
|
|
20230725,161800,1614229115,2490,2490,2490,2490,0
|
|
20230725,161700,1614229115,2490,2490,2490,2490,0
|
|
20230725,161600,1614229115,2490,2490,2490,2490,0
|
|
20230725,161500,1614229115,2490,2490,2490,2490,0
|
|
20230725,161400,1614229115,2490,2490,2490,2490,0
|
|
20230725,161300,1614229115,2490,2490,2490,2490,0
|
|
20230725,161200,1614229115,2490,2490,2490,2490,0
|
|
20230725,161100,1614229115,2490,2490,2490,2490,0
|
|
20230725,161000,1614229115,2490,2490,2490,2490,0
|
|
20230725,160900,1614229115,2490,2490,2490,2490,0
|
|
20230725,160800,1614229115,2490,2490,2490,2490,0
|
|
20230725,160700,1614229115,2490,2490,2490,2490,0
|
|
20230725,160600,1614229115,2490,2490,2490,2490,0
|
|
20230725,160500,1614229115,2490,2490,2490,2490,0
|
|
20230725,160400,1614229115,2490,2490,2490,2490,0
|
|
20230725,160300,1614229115,2490,2490,2490,2490,0
|
|
20230725,160200,1614229115,2490,2490,2490,2490,0
|
|
20230725,160100,1614229115,2490,2490,2490,2490,0
|
|
20230725,160000,1614229115,2490,2490,2490,2490,0
|
|
20230725,155900,1614229115,2490,2490,2490,2490,0
|
|
20230725,155800,1614229115,2490,2490,2490,2490,0
|
|
20230725,155700,1614229115,2490,2490,2490,2490,26056
|
|
20230725,155600,1614229115,2490,2490,2490,2490,0
|
|
20230725,155500,1614229115,2490,2490,2490,2490,0
|
|
20230725,155400,1614229115,2490,2490,2490,2490,0
|
|
20230725,155300,1614229115,2490,2490,2490,2490,0
|
|
20230725,155200,1614229115,2490,2490,2490,2490,0
|
|
20230725,155100,1614229115,2490,2490,2490,2490,0
|
|
20230725,155000,1614229115,2490,2490,2490,2490,0
|
|
20230725,154900,1614229115,2490,2490,2490,2490,0
|
|
20230725,154800,1614229115,2490,2490,2490,2490,0
|
|
20230725,154700,1614229115,2490,2490,2490,2490,0
|
|
20230725,154600,1614229115,2490,2490,2490,2490,0
|
|
20230725,154500,1614229115,2490,2490,2490,2490,0
|
|
20230725,154400,1614229115,2490,2490,2490,2490,0
|
|
20230725,154300,1614229115,2490,2490,2490,2490,0
|
|
20230725,154200,1614229115,2490,2490,2490,2490,0
|
|
20230725,154100,1614229115,2490,2490,2490,2490,0
|
|
20230725,154000,1614229115,2490,2490,2490,2490,0
|
|
20230725,153900,1614229115,2490,2490,2490,2490,0
|
|
20230725,153800,1614229115,2490,2490,2490,2490,0
|
|
20230725,153700,1614229115,2490,2490,2490,2490,0
|
|
20230725,153600,1614229115,2490,2490,2490,2490,0
|
|
20230725,153500,1614229115,2490,2490,2490,2490,0
|
|
20230725,153400,1614229115,2490,2490,2490,2490,0
|
|
20230725,153300,1614229115,2490,2490,2490,2490,0
|
|
20230725,153200,1614229115,2490,2490,2490,2490,0
|
|
20230725,153100,1614229115,2490,2490,2490,2490,0
|
|
20230725,153000,1614229115,2490,2490,2490,2490,26056
|
|
20230725,152900,1549349675,2470,2470,2470,2470,0
|
|
20230725,152800,1549349675,2470,2470,2470,2470,0
|
|
20230725,152700,1549349675,2470,2470,2470,2470,0
|
|
20230725,152600,1549349675,2470,2470,2470,2470,0
|
|
20230725,152500,1549349675,2470,2470,2470,2470,0
|
|
20230725,152400,1549349675,2470,2470,2470,2470,0
|
|
20230725,152300,1549349675,2470,2470,2470,2470,0
|
|
20230725,152200,1549349675,2470,2470,2470,2470,0
|
|
20230725,152100,1549349675,2470,2470,2470,2470,0
|
|
20230725,152000,1549349675,2470,2470,2470,2470,0
|
|
20230725,151900,1549349675,2470,2465,2470,2460,4220
|
|
20230725,151800,1538963840,2465,2465,2465,2465,6357
|
|
20230725,151700,1523293835,2465,2475,2475,2465,421
|
|
20230725,151600,1522253560,2475,2475,2475,2475,1
|
|
20230725,151500,1522251085,2465,2470,2470,2465,6722
|
|
20230725,151400,1505676355,2470,2470,2470,2470,3271
|
|
20230725,151300,1497596985,2470,2475,2475,2470,226
|
|
20230725,151200,1497038760,2470,2465,2470,2465,729
|
|
20230725,151100,1495239600,2480,2480,2480,2480,2
|
|
20230725,151000,1495234640,2480,2475,2480,2475,700
|
|
20230725,150900,1493502135,2475,2475,2475,2470,803
|
|
20230725,150800,1491516725,2475,2475,2475,2475,400
|
|
20230725,150700,1490526725,2475,2475,2475,2475,45
|
|
20230725,150600,1490415350,2475,2475,2475,2475,3
|
|
20230725,150500,1490407925,2475,2475,2475,2475,766
|
|
20230725,150400,1488512075,2465,2460,2475,2460,4237
|
|
20230725,150300,1478073580,2475,2480,2480,2460,440
|
|
20230725,150200,1476989615,2480,2465,2480,2460,7284
|
|
20230725,150100,1459054520,2470,2470,2470,2470,138
|
|
20230725,150000,1458713660,2475,2460,2475,2455,1649
|
|
20230725,145900,1454657810,2460,2460,2460,2460,300
|
|
20230725,145800,1453919810,2455,2470,2475,2455,22693
|
|
20230725,145700,1398161390,2470,2470,2470,2470,1876
|
|
20230725,145600,1393527670,2470,2470,2470,2470,550
|
|
20230725,145500,1392169170,2490,2470,2490,2470,2623
|
|
20230725,145400,1385643900,2490,2470,2490,2470,21
|
|
20230725,145300,1385592010,2490,2490,2490,2470,643
|
|
20230725,145200,1383992540,2490,2490,2490,2475,4410
|
|
20230725,145100,1373072175,2495,2490,2495,2475,2467
|
|
20230725,145000,1366965730,2495,2495,2495,2490,3
|
|
20230725,144900,1366958250,2475,2485,2495,2475,2391
|
|
20230725,144800,1361012650,2485,2475,2485,2475,818
|
|
20230725,144700,1358986650,2475,2465,2475,2465,574
|
|
20230725,144600,1357571730,2475,2475,2475,2460,4782
|
|
20230725,144500,1345805465,2470,2470,2470,2455,1154
|
|
20230725,144400,1342965955,2470,2470,2470,2465,49
|
|
20230725,144300,1342845160,2470,2460,2470,2460,686
|
|
20230725,144200,1341155975,2460,2475,2475,2460,307
|
|
20230725,144100,1340400740,2460,2475,2475,2460,2783
|
|
20230725,144000,1333554020,2460,2465,2465,2460,934
|
|
20230725,143900,1331251715,2470,2495,2500,2470,3789
|
|
20230725,143800,1321889680,2500,2475,2500,2475,5482
|
|
20230725,143700,1308254045,2475,2460,2475,2460,2644
|
|
20230725,143600,1301747120,2460,2475,2475,2460,17556
|
|
20230725,143500,1258546945,2485,2485,2485,2485,1
|
|
20230725,143400,1258544460,2480,2480,2485,2480,1970
|
|
20230725,143300,1253658675,2485,2490,2500,2485,3002
|
|
20230725,143200,1246157975,2480,2485,2490,2480,1666
|
|
20230725,143100,1242015390,2480,2495,2500,2480,3496
|
|
20230725,143000,1233329575,2500,2485,2500,2485,5005
|
|
20230725,142900,1220848695,2490,2485,2490,2485,537
|
|
20230725,142800,1219514245,2485,2480,2485,2480,252
|
|
20230725,142700,1218888575,2480,2470,2480,2470,659
|
|
20230725,142600,1217257560,2475,2475,2475,2470,606
|
|
20230725,142500,1215759210,2475,2480,2480,2455,3747
|
|
20230725,142400,1206519685,2480,2480,2480,2480,316
|
|
20230725,142300,1205736005,2480,2485,2485,2480,3
|
|
20230725,142200,1205728560,2480,2480,2485,2475,1207
|
|
20230725,142100,1202736195,2475,2480,2480,2470,517
|
|
20230725,142000,1201455870,2490,2490,2490,2490,0
|
|
20230725,141900,1201455870,2490,2490,2490,2490,10
|
|
20230725,141800,1201430970,2490,2490,2490,2490,1
|
|
20230725,141700,1201428480,2485,2480,2485,2480,2000
|
|
20230725,141600,1196458980,2485,2475,2485,2470,1909
|
|
20230725,141500,1191735195,2475,2485,2485,2475,1108
|
|
20230725,141400,1188992695,2485,2485,2485,2485,1
|
|
20230725,141300,1188990210,2475,2480,2480,2475,2240
|
|
20230725,141200,1183437690,2480,2490,2490,2480,11209
|
|
20230725,141100,1155552540,2495,2495,2495,2495,883
|
|
20230725,141000,1153349455,2495,2495,2495,2490,3005
|
|
20230725,140900,1145864480,2495,2495,2495,2495,163
|
|
20230725,140800,1145457795,2495,2495,2495,2490,684
|
|
20230725,140700,1143752395,2495,2500,2500,2495,3102
|
|
20230725,140600,1136007920,2500,2495,2510,2490,4195
|
|
20230725,140500,1125505320,2500,2495,2500,2495,835
|
|
20230725,140400,1123420580,2495,2490,2495,2490,1841
|
|
20230725,140300,1118832265,2495,2505,2505,2495,7395
|
|
20230725,140200,1100374750,2500,2500,2500,2500,1161
|
|
20230725,140100,1097472250,2500,2495,2505,2495,3843
|
|
20230725,140000,1087872755,2495,2505,2510,2495,3884
|
|
20230725,135900,1078160530,2510,2500,2510,2500,1124
|
|
20230725,135800,1075346495,2500,2500,2500,2500,1021
|
|
20230725,135700,1072793995,2500,2495,2500,2495,4120
|
|
20230725,135600,1062494095,2500,2490,2500,2490,5293
|
|
20230725,135500,1049269430,2490,2480,2490,2480,1474
|
|
20230725,135400,1045610390,2490,2490,2490,2480,4112
|
|
20230725,135300,1035408645,2490,2490,2490,2490,60
|
|
20230725,135200,1035259245,2490,2500,2500,2490,6222
|
|
20230725,135100,1019751480,2495,2495,2500,2490,1614
|
|
20230725,135000,1015725140,2485,2510,2510,2475,12902
|
|
20230725,134900,983646890,2510,2455,2515,2455,38609
|
|
20230725,134800,887613505,2455,2450,2455,2450,500
|
|
20230725,134700,886387005,2460,2460,2460,2460,15
|
|
20230725,134600,886350105,2460,2445,2460,2445,11690
|
|
20230725,134500,857620800,2445,2445,2445,2445,3600
|
|
20230725,134400,848818800,2450,2450,2450,2450,549
|
|
20230725,134300,847473750,2460,2450,2460,2450,616
|
|
20230725,134200,845958540,2450,2450,2450,2450,85
|
|
20230725,134100,845750290,2450,2455,2455,2450,13
|
|
20230725,134000,845718435,2450,2450,2450,2450,9
|
|
20230725,133900,845696385,2445,2445,2445,2445,3243
|
|
20230725,133800,837767250,2460,2445,2460,2440,3310
|
|
20230725,133700,829675320,2445,2445,2460,2445,2291
|
|
20230725,133600,824073810,2460,2460,2460,2445,1253
|
|
20230725,133500,821010180,2460,2450,2460,2450,193
|
|
20230725,133400,820537310,2460,2460,2460,2460,0
|
|
20230725,133300,820537310,2460,2460,2460,2460,0
|
|
20230725,133200,820537310,2460,2460,2460,2460,40
|
|
20230725,133100,820438910,2460,2450,2460,2440,1646
|
|
20230725,133000,816414590,2465,2460,2465,2460,501
|
|
20230725,132900,815182125,2465,2455,2465,2455,1002
|
|
20230725,132800,812717205,2465,2465,2465,2465,0
|
|
20230725,132700,812717205,2465,2460,2465,2460,2812
|
|
20230725,132600,805799670,2460,2455,2465,2455,1647
|
|
20230725,132500,801748315,2455,2450,2455,2450,1462
|
|
20230725,132400,798159110,2455,2455,2455,2455,21
|
|
20230725,132300,798107555,2455,2450,2455,2445,21
|
|
20230725,132200,798056160,2455,2455,2455,2455,0
|
|
20230725,132100,798056160,2455,2455,2455,2455,0
|
|
20230725,132000,798056160,2455,2435,2455,2435,186
|
|
20230725,131900,797601250,2440,2445,2445,2435,15100
|
|
20230725,131800,760736270,2455,2455,2455,2455,0
|
|
20230725,131700,760736270,2455,2455,2455,2455,51
|
|
20230725,131600,760611065,2445,2445,2445,2445,0
|
|
20230725,131500,760611065,2445,2445,2445,2445,0
|
|
20230725,131400,760611065,2445,2445,2445,2445,0
|
|
20230725,131300,760611065,2445,2445,2445,2445,96
|
|
20230725,131200,760376345,2445,2445,2445,2445,2819
|
|
20230725,131100,753483890,2445,2455,2455,2445,20057
|
|
20230725,131000,704396395,2455,2455,2455,2455,61
|
|
20230725,130900,704246640,2460,2455,2460,2455,861
|
|
20230725,130800,702132880,2455,2455,2455,2455,0
|
|
20230725,130700,702132880,2455,2455,2455,2455,230
|
|
20230725,130600,701568230,2455,2455,2455,2455,0
|
|
20230725,130500,701568230,2455,2460,2460,2455,4
|
|
20230725,130400,701558405,2460,2460,2460,2460,50
|
|
20230725,130300,701435405,2460,2465,2465,2460,490
|
|
20230725,130200,700228005,2465,2460,2465,2460,211
|
|
20230725,130100,699707895,2460,2460,2465,2460,355
|
|
20230725,130000,698834590,2460,2465,2465,2460,10
|
|
20230725,125900,698809950,2460,2460,2460,2460,0
|
|
20230725,125800,698809950,2460,2455,2460,2455,13012
|
|
20230725,125700,666865430,2455,2460,2460,2455,3000
|
|
20230725,125600,659495465,2460,2460,2460,2460,402
|
|
20230725,125500,658506545,2460,2460,2460,2460,0
|
|
20230725,125400,658506545,2460,2460,2460,2460,0
|
|
20230725,125300,658506545,2460,2460,2460,2460,0
|
|
20230725,125200,658506545,2460,2460,2460,2460,0
|
|
20230725,125100,658506545,2460,2460,2460,2460,1
|
|
20230725,125000,658504085,2460,2465,2470,2455,6458
|
|
20230725,124900,642639580,2460,2460,2460,2460,0
|
|
20230725,124800,642639580,2460,2460,2460,2460,10
|
|
20230725,124700,642614980,2460,2460,2460,2460,2050
|
|
20230725,124600,637571980,2460,2470,2470,2460,6400
|
|
20230725,124500,621826950,2475,2470,2475,2470,60
|
|
20230725,124400,621678650,2470,2470,2470,2470,9
|
|
20230725,124300,621656420,2470,2470,2470,2470,10
|
|
20230725,124200,621631720,2470,2470,2470,2470,239
|
|
20230725,124100,621041390,2475,2475,2475,2475,0
|
|
20230725,124000,621041390,2475,2475,2475,2475,0
|
|
20230725,123900,621041390,2475,2475,2475,2470,17
|
|
20230725,123800,620999320,2475,2475,2475,2475,0
|
|
20230725,123700,620999320,2475,2465,2475,2465,37
|
|
20230725,123600,620908105,2475,2470,2475,2470,3351
|
|
20230725,123500,612631130,2470,2470,2470,2470,0
|
|
20230725,123400,612631130,2470,2470,2470,2470,4
|
|
20230725,123300,612621250,2470,2470,2470,2465,307
|
|
20230725,123200,611863710,2470,2470,2470,2470,24
|
|
20230725,123100,611804430,2470,2465,2470,2465,26
|
|
20230725,123000,611740335,2465,2465,2465,2465,15
|
|
20230725,122900,611703360,2470,2470,2470,2470,2
|
|
20230725,122800,611698420,2470,2460,2470,2460,141
|
|
20230725,122700,611351550,2470,2470,2470,2470,0
|
|
20230725,122600,611351550,2470,2470,2470,2470,3
|
|
20230725,122500,611344140,2470,2470,2470,2470,0
|
|
20230725,122400,611344140,2470,2470,2470,2465,12
|
|
20230725,122300,611314550,2465,2465,2465,2465,0
|
|
20230725,122200,611314550,2465,2460,2465,2460,10351
|
|
20230725,122100,585801835,2460,2460,2460,2460,420
|
|
20230725,122000,584768635,2460,2460,2460,2460,1
|
|
20230725,121900,584766175,2465,2460,2465,2455,62
|
|
20230725,121800,584613635,2460,2460,2460,2460,1104
|
|
20230725,121700,581897795,2460,2460,2460,2460,1164
|
|
20230725,121600,579034355,2465,2465,2465,2465,119
|
|
20230725,121500,578741020,2465,2460,2465,2460,350
|
|
20230725,121400,577878275,2465,2460,2465,2460,491
|
|
20230725,121300,576670410,2460,2460,2460,2460,300
|
|
20230725,121200,575932410,2460,2460,2460,2460,138
|
|
20230725,121100,575592930,2460,2460,2460,2460,0
|
|
20230725,121000,575592930,2460,2460,2460,2460,0
|
|
20230725,120900,575592930,2460,2460,2460,2460,557
|
|
20230725,120800,574222710,2460,2460,2460,2460,224
|
|
20230725,120700,573671670,2465,2465,2465,2465,2
|
|
20230725,120600,573666740,2460,2460,2460,2460,0
|
|
20230725,120500,573666740,2460,2460,2460,2460,11309
|
|
20230725,120400,545846600,2465,2465,2465,2465,1511
|
|
20230725,120300,542121985,2465,2465,2465,2465,207
|
|
20230725,120200,541611730,2465,2465,2465,2465,1
|
|
20230725,120100,541609265,2470,2470,2470,2470,63
|
|
20230725,120000,541453655,2470,2465,2470,2465,309
|
|
20230725,115900,540691965,2465,2465,2465,2465,154
|
|
20230725,115800,540312355,2465,2465,2465,2465,35
|
|
20230725,115700,540226080,2465,2465,2465,2465,267
|
|
20230725,115600,539567925,2465,2460,2465,2460,54
|
|
20230725,115500,539434835,2460,2475,2475,2460,3068
|
|
20230725,115400,531887540,2465,2475,2475,2460,21627
|
|
20230725,115300,478539535,2475,2480,2480,2475,4914
|
|
20230725,115200,466377360,2480,2480,2480,2480,102
|
|
20230725,115100,466124400,2480,2480,2480,2480,110
|
|
20230725,115000,465851600,2480,2475,2480,2475,8264
|
|
20230725,114900,445398195,2485,2480,2485,2480,2000
|
|
20230725,114800,440432815,2480,2480,2480,2480,977
|
|
20230725,114700,438009855,2470,2470,2470,2470,8
|
|
20230725,114600,437990095,2480,2470,2480,2470,901
|
|
20230725,114500,435764615,2480,2475,2480,2470,5
|
|
20230725,114400,435752235,2475,2475,2475,2470,265
|
|
20230725,114300,435096675,2475,2475,2475,2475,416
|
|
20230725,114200,434067075,2475,2475,2475,2475,200
|
|
20230725,114100,433572075,2475,2470,2475,2470,268
|
|
20230725,114000,432909615,2480,2470,2480,2470,873
|
|
20230725,113900,430753295,2480,2480,2480,2480,1
|
|
20230725,113800,430750815,2480,2475,2480,2470,1904
|
|
20230725,113700,426045830,2480,2480,2480,2480,7
|
|
20230725,113600,426028470,2485,2485,2485,2485,0
|
|
20230725,113500,426028470,2485,2480,2485,2475,2234
|
|
20230725,113400,420499270,2485,2485,2485,2485,1
|
|
20230725,113300,420496785,2475,2480,2480,2475,102
|
|
20230725,113200,420243930,2485,2485,2485,2485,0
|
|
20230725,113100,420243930,2485,2480,2485,2480,3
|
|
20230725,113000,420236485,2485,2480,2485,2480,3
|
|
20230725,112900,420229040,2485,2485,2485,2480,66
|
|
20230725,112800,420065055,2480,2480,2485,2480,5
|
|
20230725,112700,420052650,2485,2480,2485,2480,86
|
|
20230725,112600,419839365,2485,2485,2485,2485,0
|
|
20230725,112500,419839365,2485,2485,2485,2485,0
|
|
20230725,112400,419839365,2485,2485,2485,2485,0
|
|
20230725,112300,419839365,2485,2475,2485,2475,2
|
|
20230725,112200,419834405,2485,2475,2485,2475,514
|
|
20230725,112100,418562235,2470,2470,2470,2470,354
|
|
20230725,112000,417687855,2475,2475,2475,2475,2464
|
|
20230725,111900,411589455,2475,2475,2475,2475,0
|
|
20230725,111800,411589455,2475,2480,2480,2475,683
|
|
20230725,111700,409898235,2485,2485,2485,2480,206
|
|
20230725,111600,409387345,2480,2480,2480,2480,3154
|
|
20230725,111500,401565425,2485,2485,2485,2485,570
|
|
20230725,111400,400148975,2485,2480,2485,2480,412
|
|
20230725,111300,399126670,2475,2475,2475,2475,33
|
|
20230725,111200,399044995,2475,2475,2475,2475,1000
|
|
20230725,111100,396569995,2475,2475,2475,2475,0
|
|
20230725,111000,396569995,2475,2475,2475,2475,375
|
|
20230725,110900,395641870,2475,2475,2475,2475,6606
|
|
20230725,110800,379292020,2475,2475,2475,2475,0
|
|
20230725,110700,379292020,2475,2480,2480,2475,2029
|
|
20230725,110600,374261580,2485,2485,2485,2485,0
|
|
20230725,110500,374261580,2485,2480,2485,2480,592
|
|
20230725,110400,372793415,2485,2480,2485,2480,2420
|
|
20230725,110300,366791800,2480,2485,2485,2480,1275
|
|
20230725,110200,363629695,2485,2485,2485,2485,0
|
|
20230725,110100,363629695,2485,2485,2485,2485,20
|
|
20230725,110000,363579995,2485,2480,2485,2480,665
|
|
20230725,105900,361930790,2485,2485,2485,2485,0
|
|
20230725,105800,361930790,2485,2485,2485,2485,386
|
|
20230725,105700,360971580,2485,2495,2495,2485,930
|
|
20230725,105600,358655230,2495,2495,2495,2495,0
|
|
20230725,105500,358655230,2495,2495,2495,2495,0
|
|
20230725,105400,358655230,2495,2485,2495,2485,1904
|
|
20230725,105300,353923765,2490,2490,2490,2490,2
|
|
20230725,105200,353918785,2485,2495,2495,2485,201
|
|
20230725,105100,353419290,2485,2485,2485,2485,30
|
|
20230725,105000,353344740,2485,2485,2485,2485,0
|
|
20230725,104900,353344740,2485,2490,2490,2485,2500
|
|
20230725,104800,347132205,2490,2490,2490,2490,0
|
|
20230725,104700,347132205,2490,2490,2490,2490,300
|
|
20230725,104600,346385205,2490,2490,2490,2490,100
|
|
20230725,104500,346136205,2495,2495,2495,2495,6
|
|
20230725,104400,346121235,2495,2490,2495,2485,1429
|
|
20230725,104300,342566420,2495,2495,2495,2495,0
|
|
20230725,104200,342566420,2495,2495,2495,2495,197
|
|
20230725,104100,342074905,2485,2485,2485,2485,0
|
|
20230725,104000,342074905,2485,2485,2485,2485,117
|
|
20230725,103900,341784160,2495,2495,2495,2495,0
|
|
20230725,103800,341784160,2495,2490,2495,2490,2652
|
|
20230725,103700,335180675,2490,2490,2490,2490,138
|
|
20230725,103600,334837055,2490,2490,2490,2490,1039
|
|
20230725,103500,332249945,2495,2495,2495,2495,26
|
|
20230725,103400,332185075,2500,2500,2500,2500,0
|
|
20230725,103300,332185075,2500,2500,2500,2500,0
|
|
20230725,103200,332185075,2500,2500,2500,2500,20
|
|
20230725,103100,332135075,2500,2500,2505,2500,57
|
|
20230725,103000,331992570,2500,2500,2500,2500,1
|
|
20230725,102900,331990070,2505,2490,2505,2490,13
|
|
20230725,102800,331957575,2505,2500,2505,2500,204
|
|
20230725,102700,331447570,2500,2495,2500,2495,101
|
|
20230725,102600,331195420,2495,2495,2495,2495,0
|
|
20230725,102500,331195420,2495,2495,2495,2495,100
|
|
20230725,102400,330945920,2490,2490,2490,2490,2698
|
|
20230725,102300,324227900,2495,2495,2495,2495,1
|
|
20230725,102200,324225405,2500,2495,2500,2495,2000
|
|
20230725,102100,319235400,2490,2495,2495,2490,2032
|
|
20230725,102000,314169290,2495,2495,2495,2495,250
|
|
20230725,101900,313545540,2495,2495,2495,2495,203
|
|
20230725,101800,313039055,2495,2500,2500,2495,13640
|
|
20230725,101700,278953160,2505,2505,2505,2505,0
|
|
20230725,101600,278953160,2505,2505,2505,2505,2135
|
|
20230725,101500,273604985,2505,2505,2505,2505,15
|
|
20230725,101400,273567410,2500,2500,2500,2500,2
|
|
20230725,101300,273562410,2505,2505,2505,2505,400
|
|
20230725,101200,272560410,2505,2505,2505,2505,1
|
|
20230725,101100,272557905,2505,2505,2505,2505,1128
|
|
20230725,101000,269732265,2510,2510,2510,2510,0
|
|
20230725,100900,269732265,2510,2510,2510,2510,100
|
|
20230725,100800,269481265,2515,2515,2515,2510,1204
|
|
20230725,100700,266459175,2520,2520,2520,2520,394
|
|
20230725,100600,265466295,2520,2520,2520,2520,1
|
|
20230725,100500,265463775,2505,2505,2505,2505,0
|
|
20230725,100400,265463775,2505,2505,2505,2505,110
|
|
20230725,100300,265188225,2515,2515,2515,2515,1000
|
|
20230725,100200,262673225,2515,2515,2515,2515,0
|
|
20230725,100100,262673225,2515,2515,2515,2515,0
|
|
20230725,100000,262673225,2515,2515,2515,2515,1
|
|
20230725,095900,262670710,2505,2510,2510,2505,2300
|
|
20230725,095800,256904180,2510,2515,2515,2510,194
|
|
20230725,095700,256416720,2520,2510,2520,2510,1100
|
|
20230725,095600,253645720,2520,2510,2520,2510,1751
|
|
20230725,095500,249250700,2510,2510,2510,2510,0
|
|
20230725,095400,249250700,2510,2510,2520,2510,4602
|
|
20230725,095300,237699180,2510,2510,2510,2510,0
|
|
20230725,095200,237699180,2510,2510,2510,2510,2180
|
|
20230725,095100,232227380,2515,2515,2515,2515,84
|
|
20230725,095000,232016120,2515,2515,2515,2515,1
|
|
20230725,094900,232013605,2520,2520,2520,2520,1
|
|
20230725,094800,232011085,2510,2510,2510,2510,0
|
|
20230725,094700,232011085,2510,2510,2510,2510,150
|
|
20230725,094600,231634585,2510,2520,2520,2510,400
|
|
20230725,094500,230628445,2520,2520,2520,2520,0
|
|
20230725,094400,230628445,2520,2520,2520,2520,3
|
|
20230725,094300,230620885,2520,2525,2525,2520,4128
|
|
20230725,094200,220218220,2525,2520,2525,2520,5000
|
|
20230725,094100,207608220,2520,2515,2520,2515,8058
|
|
20230725,094000,187339355,2520,2520,2520,2520,200
|
|
20230725,093900,186835355,2520,2525,2525,2520,4013
|
|
20230725,093800,176717220,2530,2530,2530,2530,15
|
|
20230725,093700,176679270,2520,2520,2530,2520,67
|
|
20230725,093600,176510400,2520,2535,2535,2520,411
|
|
20230725,093500,175468610,2535,2530,2535,2530,1408
|
|
20230725,093400,171906365,2530,2525,2530,2525,302
|
|
20230725,093300,171143810,2520,2525,2525,2515,4064
|
|
20230725,093200,160913075,2530,2530,2530,2530,3
|
|
20230725,093100,160905485,2520,2530,2530,2520,1825
|
|
20230725,093000,156306465,2515,2515,2515,2515,0
|
|
20230725,092900,156306465,2515,2515,2515,2515,0
|
|
20230725,092800,156306465,2515,2535,2535,2515,8301
|
|
20230725,092700,135390010,2535,2535,2535,2535,103
|
|
20230725,092600,135128905,2535,2525,2535,2525,794
|
|
20230725,092500,133120115,2535,2535,2535,2525,747
|
|
20230725,092400,131228330,2535,2525,2535,2525,570
|
|
20230725,092300,129784080,2520,2535,2535,2520,617
|
|
20230725,092200,128228725,2540,2535,2540,2530,3101
|
|
20230725,092100,120368790,2530,2520,2530,2520,1339
|
|
20230725,092000,116982345,2520,2515,2520,2510,2395
|
|
20230725,091900,110955500,2515,2510,2515,2510,386
|
|
20230725,091800,109986395,2510,2510,2510,2510,1012
|
|
20230725,091700,107446275,2510,2500,2510,2500,1761
|
|
20230725,091600,103037370,2500,2485,2500,2485,10164
|
|
20230725,091500,77696760,2490,2485,2490,2480,508
|
|
20230725,091400,76435070,2490,2490,2490,2490,124
|
|
20230725,091300,76126310,2480,2485,2490,2480,1245
|
|
20230725,091200,73037200,2485,2490,2490,2485,128
|
|
20230725,091100,72718980,2490,2475,2490,2475,122
|
|
20230725,091000,72416700,2475,2475,2475,2465,1070
|
|
20230725,090900,69775450,2470,2480,2495,2470,5066
|
|
20230725,090800,57222015,2480,2480,2495,2480,1617
|
|
20230725,090700,53211840,2480,2490,2490,2480,3011
|
|
20230725,090600,45728545,2490,2495,2495,2490,1481
|
|
20230725,090500,42037265,2500,2505,2505,2500,1596
|
|
20230725,090400,38047260,2505,2505,2505,2505,300
|
|
20230725,090300,37295760,2495,2500,2525,2495,1946
|
|
20230725,090200,32397575,2510,2515,2515,2505,2200
|
|
20230725,090100,26871075,2515,2495,2515,2495,1145
|
|
20230725,090000,24000175,2510,2480,2510,2480,9652
|