587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184400,4099713380,10100,10100,10100,10100,6129
|
|
20230725,184300,4099713380,10100,10100,10100,10100,0
|
|
20230725,184200,4099713380,10100,10100,10100,10100,0
|
|
20230725,184100,4099713380,10100,10100,10100,10100,0
|
|
20230725,184000,4099713380,10100,10100,10100,10100,0
|
|
20230725,183900,4099713380,10100,10100,10100,10100,0
|
|
20230725,183800,4099713380,10100,10100,10100,10100,0
|
|
20230725,183700,4099713380,10100,10100,10100,10100,0
|
|
20230725,183600,4099713380,10100,10100,10100,10100,0
|
|
20230725,183500,4099713380,10100,10100,10100,10100,0
|
|
20230725,183400,4099713380,10100,10100,10100,10100,0
|
|
20230725,183300,4099713380,10100,10100,10100,10100,0
|
|
20230725,183200,4099713380,10100,10100,10100,10100,0
|
|
20230725,183100,4099713380,10100,10100,10100,10100,0
|
|
20230725,183000,4099713380,10100,10100,10100,10100,0
|
|
20230725,182900,4099713380,10100,10100,10100,10100,0
|
|
20230725,182800,4099713380,10100,10100,10100,10100,0
|
|
20230725,182700,4099713380,10100,10100,10100,10100,0
|
|
20230725,182600,4099713380,10100,10100,10100,10100,0
|
|
20230725,182500,4099713380,10100,10100,10100,10100,0
|
|
20230725,182400,4099713380,10100,10100,10100,10100,0
|
|
20230725,182300,4099713380,10100,10100,10100,10100,0
|
|
20230725,182200,4099713380,10100,10100,10100,10100,0
|
|
20230725,182100,4099713380,10100,10100,10100,10100,0
|
|
20230725,182000,4099713380,10100,10100,10100,10100,0
|
|
20230725,181900,4099713380,10100,10100,10100,10100,0
|
|
20230725,181800,4099713380,10100,10100,10100,10100,0
|
|
20230725,181700,4099713380,10100,10100,10100,10100,0
|
|
20230725,181600,4099713380,10100,10100,10100,10100,0
|
|
20230725,181500,4099713380,10100,10100,10100,10100,0
|
|
20230725,181400,4099713380,10100,10100,10100,10100,6129
|
|
20230725,181300,4099713380,10100,10100,10100,10100,0
|
|
20230725,181200,4099713380,10100,10100,10100,10100,0
|
|
20230725,181100,4099713380,10100,10100,10100,10100,0
|
|
20230725,181000,4099713380,10100,10100,10100,10100,0
|
|
20230725,180900,4099713380,10100,10100,10100,10100,0
|
|
20230725,180800,4099713380,10100,10100,10100,10100,0
|
|
20230725,180700,4099713380,10100,10100,10100,10100,0
|
|
20230725,180600,4099713380,10100,10100,10100,10100,0
|
|
20230725,180500,4099713380,10100,10100,10100,10100,0
|
|
20230725,180400,4099713380,10100,10100,10100,10100,0
|
|
20230725,180300,4099713380,10100,10100,10100,10100,0
|
|
20230725,180200,4099713380,10100,10100,10100,10100,0
|
|
20230725,180100,4099713380,10100,10100,10100,10100,0
|
|
20230725,180000,4099713380,10100,10100,10100,10100,0
|
|
20230725,175900,4099713380,10100,10100,10100,10100,0
|
|
20230725,175800,4099713380,10100,10100,10100,10100,0
|
|
20230725,175700,4099713380,10100,10100,10100,10100,0
|
|
20230725,175600,4099713380,10100,10100,10100,10100,0
|
|
20230725,175500,4099713380,10100,10100,10100,10100,0
|
|
20230725,175400,4099713380,10100,10100,10100,10100,0
|
|
20230725,175300,4099713380,10100,10100,10100,10100,0
|
|
20230725,175200,4099713380,10100,10100,10100,10100,0
|
|
20230725,175100,4099713380,10100,10100,10100,10100,0
|
|
20230725,175000,4099713380,10100,10100,10100,10100,0
|
|
20230725,174900,4099713380,10100,10100,10100,10100,0
|
|
20230725,174800,4099713380,10100,10100,10100,10100,0
|
|
20230725,174700,4099713380,10100,10100,10100,10100,0
|
|
20230725,174600,4099713380,10100,10100,10100,10100,0
|
|
20230725,174500,4099713380,10100,10100,10100,10100,0
|
|
20230725,174400,4099713380,10100,10100,10100,10100,6129
|
|
20230725,174300,4099713380,10100,10100,10100,10100,0
|
|
20230725,174200,4099713380,10100,10100,10100,10100,0
|
|
20230725,174100,4099713380,10100,10100,10100,10100,0
|
|
20230725,174000,4099713380,10100,10100,10100,10100,0
|
|
20230725,173900,4099713380,10100,10100,10100,10100,0
|
|
20230725,173800,4099713380,10100,10100,10100,10100,0
|
|
20230725,173700,4099713380,10100,10100,10100,10100,0
|
|
20230725,173600,4099713380,10100,10100,10100,10100,0
|
|
20230725,173500,4099713380,10100,10100,10100,10100,0
|
|
20230725,173400,4099713380,10100,10100,10100,10100,0
|
|
20230725,173300,4099713380,10100,10100,10100,10100,0
|
|
20230725,173200,4099713380,10100,10100,10100,10100,0
|
|
20230725,173100,4099713380,10100,10100,10100,10100,0
|
|
20230725,173000,4099713380,10100,10100,10100,10100,0
|
|
20230725,172900,4099713380,10100,10100,10100,10100,0
|
|
20230725,172800,4099713380,10100,10100,10100,10100,0
|
|
20230725,172700,4099713380,10100,10100,10100,10100,0
|
|
20230725,172600,4099713380,10100,10100,10100,10100,0
|
|
20230725,172500,4099713380,10100,10100,10100,10100,0
|
|
20230725,172400,4099713380,10100,10100,10100,10100,0
|
|
20230725,172300,4099713380,10100,10100,10100,10100,0
|
|
20230725,172200,4099713380,10100,10100,10100,10100,0
|
|
20230725,172100,4099713380,10100,10100,10100,10100,0
|
|
20230725,172000,4099713380,10100,10100,10100,10100,0
|
|
20230725,171900,4099713380,10100,10100,10100,10100,0
|
|
20230725,171800,4099713380,10100,10100,10100,10100,0
|
|
20230725,171700,4099713380,10100,10100,10100,10100,0
|
|
20230725,171600,4099713380,10100,10100,10100,10100,0
|
|
20230725,171500,4099713380,10100,10100,10100,10100,0
|
|
20230725,171400,4099713380,10100,10100,10100,10100,6129
|
|
20230725,171300,4099713380,10100,10100,10100,10100,0
|
|
20230725,171200,4099713380,10100,10100,10100,10100,0
|
|
20230725,171100,4099713380,10100,10100,10100,10100,0
|
|
20230725,171000,4099713380,10100,10100,10100,10100,0
|
|
20230725,170900,4099713380,10100,10100,10100,10100,0
|
|
20230725,170800,4099713380,10100,10100,10100,10100,0
|
|
20230725,170700,4099713380,10100,10100,10100,10100,0
|
|
20230725,170600,4099713380,10100,10100,10100,10100,0
|
|
20230725,170500,4099713380,10100,10100,10100,10100,0
|
|
20230725,170400,4099713380,10100,10100,10100,10100,0
|
|
20230725,170300,4099713380,10100,10100,10100,10100,0
|
|
20230725,170200,4099713380,10100,10100,10100,10100,0
|
|
20230725,170100,4099713380,10100,10100,10100,10100,0
|
|
20230725,170000,4099713380,10100,10100,10100,10100,0
|
|
20230725,165900,4099713380,10100,10100,10100,10100,0
|
|
20230725,165800,4099713380,10100,10100,10100,10100,0
|
|
20230725,165700,4099713380,10100,10100,10100,10100,0
|
|
20230725,165600,4099713380,10100,10100,10100,10100,0
|
|
20230725,165500,4099713380,10100,10100,10100,10100,0
|
|
20230725,165400,4099713380,10100,10100,10100,10100,0
|
|
20230725,165300,4099713380,10100,10100,10100,10100,0
|
|
20230725,165200,4099713380,10100,10100,10100,10100,0
|
|
20230725,165100,4099713380,10100,10100,10100,10100,0
|
|
20230725,165000,4099713380,10100,10100,10100,10100,0
|
|
20230725,164900,4099713380,10100,10100,10100,10100,0
|
|
20230725,164800,4099713380,10100,10100,10100,10100,0
|
|
20230725,164700,4099713380,10100,10100,10100,10100,0
|
|
20230725,164600,4099713380,10100,10100,10100,10100,0
|
|
20230725,164500,4099713380,10100,10100,10100,10100,0
|
|
20230725,164400,4099713380,10100,10100,10100,10100,6129
|
|
20230725,164300,4099713380,10100,10100,10100,10100,0
|
|
20230725,164200,4099713380,10100,10100,10100,10100,0
|
|
20230725,164100,4099713380,10100,10100,10100,10100,0
|
|
20230725,164000,4099713380,10100,10100,10100,10100,0
|
|
20230725,163900,4099713380,10100,10100,10100,10100,0
|
|
20230725,163800,4099713380,10100,10100,10100,10100,0
|
|
20230725,163700,4099713380,10100,10100,10100,10100,0
|
|
20230725,163600,4099713380,10100,10100,10100,10100,0
|
|
20230725,163500,4099713380,10100,10100,10100,10100,0
|
|
20230725,163400,4099713380,10100,10100,10100,10100,0
|
|
20230725,163300,4099713380,10100,10100,10100,10100,0
|
|
20230725,163200,4099713380,10100,10100,10100,10100,0
|
|
20230725,163100,4099713380,10100,10100,10100,10100,0
|
|
20230725,163000,4099713380,10100,10100,10100,10100,0
|
|
20230725,162900,4099713380,10100,10100,10100,10100,0
|
|
20230725,162800,4099713380,10100,10100,10100,10100,0
|
|
20230725,162700,4099713380,10100,10100,10100,10100,0
|
|
20230725,162600,4099713380,10100,10100,10100,10100,0
|
|
20230725,162500,4099713380,10100,10100,10100,10100,0
|
|
20230725,162400,4099713380,10100,10100,10100,10100,0
|
|
20230725,162300,4099713380,10100,10100,10100,10100,0
|
|
20230725,162200,4099713380,10100,10100,10100,10100,0
|
|
20230725,162100,4099713380,10100,10100,10100,10100,0
|
|
20230725,162000,4099713380,10100,10100,10100,10100,0
|
|
20230725,161900,4099713380,10100,10100,10100,10100,0
|
|
20230725,161800,4099713380,10100,10100,10100,10100,0
|
|
20230725,161700,4099713380,10100,10100,10100,10100,0
|
|
20230725,161600,4099713380,10100,10100,10100,10100,0
|
|
20230725,161500,4099713380,10100,10100,10100,10100,0
|
|
20230725,161400,4099713380,10100,10100,10100,10100,6129
|
|
20230725,161300,4099713380,10100,10100,10100,10100,0
|
|
20230725,161200,4099713380,10100,10100,10100,10100,0
|
|
20230725,161100,4099713380,10100,10100,10100,10100,0
|
|
20230725,161000,4099713380,10100,10100,10100,10100,0
|
|
20230725,160900,4099713380,10100,10100,10100,10100,0
|
|
20230725,160800,4099713380,10100,10100,10100,10100,0
|
|
20230725,160700,4099713380,10100,10100,10100,10100,0
|
|
20230725,160600,4099713380,10100,10100,10100,10100,0
|
|
20230725,160500,4099713380,10100,10100,10100,10100,0
|
|
20230725,160400,4099713380,10100,10100,10100,10100,0
|
|
20230725,160300,4099713380,10100,10100,10100,10100,0
|
|
20230725,160200,4099713380,10100,10100,10100,10100,0
|
|
20230725,160100,4099713380,10100,10100,10100,10100,0
|
|
20230725,160000,4099713380,10100,10100,10100,10100,0
|
|
20230725,155900,4099713380,10100,10100,10100,10100,0
|
|
20230725,155800,4099713380,10100,10100,10100,10100,0
|
|
20230725,155700,4099713380,10100,10100,10100,10100,0
|
|
20230725,155600,4099713380,10100,10100,10100,10100,0
|
|
20230725,155500,4099713380,10100,10100,10100,10100,0
|
|
20230725,155400,4099713380,10100,10100,10100,10100,0
|
|
20230725,155300,4099713380,10100,10100,10100,10100,0
|
|
20230725,155200,4099713380,10100,10100,10100,10100,0
|
|
20230725,155100,4099713380,10100,10100,10100,10100,0
|
|
20230725,155000,4099713380,10100,10100,10100,10100,0
|
|
20230725,154900,4099713380,10100,10100,10100,10100,0
|
|
20230725,154800,4099713380,10100,10100,10100,10100,0
|
|
20230725,154700,4099713380,10100,10100,10100,10100,0
|
|
20230725,154600,4099713380,10100,10100,10100,10100,0
|
|
20230725,154500,4099713380,10100,10100,10100,10100,0
|
|
20230725,154400,4099713380,10100,10100,10100,10100,6129
|
|
20230725,154300,4099713380,10100,10100,10100,10100,0
|
|
20230725,154200,4099713380,10100,10100,10100,10100,0
|
|
20230725,154100,4099713380,10100,10100,10100,10100,0
|
|
20230725,154000,4099713380,10100,10100,10100,10100,0
|
|
20230725,153900,4099713380,10100,10100,10100,10100,0
|
|
20230725,153800,4099713380,10100,10100,10100,10100,0
|
|
20230725,153700,4099713380,10100,10100,10100,10100,0
|
|
20230725,153600,4099713380,10100,10100,10100,10100,0
|
|
20230725,153500,4099713380,10100,10100,10100,10100,0
|
|
20230725,153400,4099713380,10100,10100,10100,10100,0
|
|
20230725,153300,4099713380,10100,10100,10100,10100,0
|
|
20230725,153200,4099713380,10100,10100,10100,10100,0
|
|
20230725,153100,4099713380,10100,10100,10100,10100,0
|
|
20230725,153000,4099713380,10100,10100,10100,10100,6129
|
|
20230725,152900,4037810480,10050,10050,10050,10050,0
|
|
20230725,152800,4037810480,10050,10050,10050,10050,0
|
|
20230725,152700,4037810480,10050,10050,10050,10050,0
|
|
20230725,152600,4037810480,10050,10050,10050,10050,0
|
|
20230725,152500,4037810480,10050,10050,10050,10050,0
|
|
20230725,152400,4037810480,10050,10050,10050,10050,0
|
|
20230725,152300,4037810480,10050,10050,10050,10050,0
|
|
20230725,152200,4037810480,10050,10050,10050,10050,0
|
|
20230725,152100,4037810480,10050,10050,10050,10050,0
|
|
20230725,152000,4037810480,10050,10050,10050,10050,0
|
|
20230725,151900,4037810480,10050,10080,10090,10050,5132
|
|
20230725,151800,3986162570,10090,10080,10090,10070,7628
|
|
20230725,151700,3909336750,10090,10080,10090,10080,1152
|
|
20230725,151600,3897724580,10060,10080,10080,10060,1707
|
|
20230725,151500,3880543700,10070,10080,10090,10070,2581
|
|
20230725,151400,3854529750,10090,10110,10110,10090,4713
|
|
20230725,151300,3806943980,10110,10100,10110,10090,963
|
|
20230725,151200,3797218170,10100,10110,10110,10100,297
|
|
20230725,151100,3794217380,10110,10110,10120,10110,266
|
|
20230725,151000,3791527470,10120,10110,10120,10090,4278
|
|
20230725,150900,3748296480,10100,10070,10100,10060,1204
|
|
20230725,150800,3736148610,10070,10100,10100,10060,4574
|
|
20230725,150700,3690018350,10100,10100,10110,10080,1527
|
|
20230725,150600,3674604160,10100,10100,10110,10100,853
|
|
20230725,150500,3665988840,10110,10120,10120,10110,13
|
|
20230725,150400,3665857400,10120,10100,10120,10090,788
|
|
20230725,150300,3657887200,10090,10080,10110,10070,10431
|
|
20230725,150200,3552583910,10070,10080,10080,10070,1582
|
|
20230725,150100,3536651240,10080,10080,10090,10060,1266
|
|
20230725,150000,3523909550,10080,10090,10090,10060,1047
|
|
20230725,145900,3513373450,10090,10080,10090,10080,86
|
|
20230725,145800,3512506260,10090,10090,10100,10070,634
|
|
20230725,145700,3506109760,10090,10070,10090,10060,9607
|
|
20230725,145600,3409370450,10070,10070,10070,10060,4019
|
|
20230725,145500,3368932070,10070,10070,10090,10070,2143
|
|
20230725,145400,3347333200,10090,10090,10090,10070,609
|
|
20230725,145300,3341190830,10090,10100,10110,10090,2299
|
|
20230725,145200,3317969630,10100,10090,10110,10070,4699
|
|
20230725,145100,3270579610,10100,10120,10120,10070,9270
|
|
20230725,145000,3177045470,10100,10080,10120,10070,4366
|
|
20230725,144900,3132966320,10090,10080,10100,10080,3883
|
|
20230725,144800,3093794420,10080,10100,10100,10080,3694
|
|
20230725,144700,3056540370,10110,10110,10110,10110,13
|
|
20230725,144600,3056408940,10100,10110,10110,10100,225
|
|
20230725,144500,3054136410,10110,10120,10120,10110,597
|
|
20230725,144400,3048100730,10120,10100,10120,10100,2313
|
|
20230725,144300,3024733870,10120,10110,10130,10090,2533
|
|
20230725,144200,2999127100,10100,10100,10110,10090,5595
|
|
20230725,144100,2942618960,10100,10130,10130,10100,3693
|
|
20230725,144000,2905263060,10140,10120,10140,10120,873
|
|
20230725,143900,2896418130,10120,10110,10130,10110,325
|
|
20230725,143800,2893130360,10110,10130,10130,10110,2223
|
|
20230725,143700,2870646340,10120,10130,10130,10120,4579
|
|
20230725,143600,2824263090,10130,10130,10130,10130,453
|
|
20230725,143500,2819674200,10140,10130,10140,10130,77
|
|
20230725,143400,2818893890,10140,10140,10140,10140,62
|
|
20230725,143300,2818265210,10140,10140,10140,10140,1232
|
|
20230725,143200,2805772730,10140,10130,10140,10130,132
|
|
20230725,143100,2804434880,10140,10150,10150,10140,1709
|
|
20230725,143000,2787105380,10140,10160,10160,10140,7
|
|
20230725,142900,2787034330,10140,10150,10150,10140,400
|
|
20230725,142800,2782976750,10150,10150,10150,10150,462
|
|
20230725,142700,2778287450,10150,10150,10150,10150,57
|
|
20230725,142600,2777708900,10150,10150,10160,10150,339
|
|
20230725,142500,2774266850,10150,10150,10150,10150,1239
|
|
20230725,142400,2761691000,10150,10160,10160,10150,339
|
|
20230725,142300,2758247130,10160,10160,10160,10160,400
|
|
20230725,142200,2754183130,10170,10170,10170,10170,0
|
|
20230725,142100,2754183130,10170,10160,10170,10160,1763
|
|
20230725,142000,2736270940,10160,10170,10170,10160,58
|
|
20230725,141900,2735681560,10160,10170,10170,10160,1538
|
|
20230725,141800,2720055180,10170,10170,10170,10170,329
|
|
20230725,141700,2716709250,10170,10160,10170,10160,5
|
|
20230725,141600,2716658430,10160,10170,10190,10160,1139
|
|
20230725,141500,2705080140,10170,10170,10170,10170,0
|
|
20230725,141400,2705080140,10170,10170,10170,10170,1316
|
|
20230725,141300,2691696420,10170,10180,10180,10170,371
|
|
20230725,141200,2687923150,10170,10170,10170,10170,0
|
|
20230725,141100,2687923150,10170,10170,10170,10170,40
|
|
20230725,141000,2687516350,10170,10170,10170,10160,336
|
|
20230725,140900,2684100020,10180,10170,10180,10170,32
|
|
20230725,140800,2683774370,10160,10170,10170,10160,50
|
|
20230725,140700,2683266360,10160,10190,10190,10160,29
|
|
20230725,140600,2682971460,10190,10170,10190,10170,2
|
|
20230725,140500,2682951100,10170,10170,10170,10170,1
|
|
20230725,140400,2682940930,10200,10200,10200,10200,0
|
|
20230725,140300,2682940930,10200,10200,10200,10200,10
|
|
20230725,140200,2682838930,10210,10160,10210,10160,6
|
|
20230725,140100,2682777920,10150,10210,10210,10150,2502
|
|
20230725,140000,2657331550,10210,10210,10210,10210,83
|
|
20230725,135900,2656484120,10230,10230,10230,10230,1
|
|
20230725,135800,2656473890,10230,10240,10240,10230,23
|
|
20230725,135700,2656238570,10250,10160,10250,10150,4039
|
|
20230725,135600,2614939840,10150,10160,10160,10150,184
|
|
20230725,135500,2613071440,10160,10160,10160,10160,446
|
|
20230725,135400,2608540080,10190,10190,10190,10190,7
|
|
20230725,135300,2608468750,10190,10150,10190,10150,2
|
|
20230725,135200,2608448410,10150,10160,10160,10150,405
|
|
20230725,135100,2604336250,10170,10150,10170,10150,705
|
|
20230725,135000,2597176400,10150,10170,10170,10150,916
|
|
20230725,134900,2587872810,10170,10170,10200,10170,103
|
|
20230725,134800,2586825270,10170,10200,10220,10170,1073
|
|
20230725,134700,2575898660,10220,10200,10220,10200,475
|
|
20230725,134600,2571053640,10200,10200,10200,10200,632
|
|
20230725,134500,2564607240,10190,10200,10200,10190,1000
|
|
20230725,134400,2554415280,10200,10200,10200,10200,0
|
|
20230725,134300,2554415280,10200,10200,10200,10200,0
|
|
20230725,134200,2554415280,10200,10200,10200,10200,1074
|
|
20230725,134100,2543460480,10200,10220,10220,10200,19
|
|
20230725,134000,2543266470,10230,10220,10230,10220,153
|
|
20230725,133900,2541702800,10220,10230,10230,10220,261
|
|
20230725,133800,2539035330,10220,10220,10220,10220,50
|
|
20230725,133700,2538524330,10240,10230,10240,10230,74
|
|
20230725,133600,2537767080,10230,10230,10230,10220,241
|
|
20230725,133500,2535301790,10230,10220,10230,10220,195
|
|
20230725,133400,2533307440,10240,10230,10240,10230,200
|
|
20230725,133300,2531259950,10240,10220,10240,10220,67
|
|
20230725,133200,2530574990,10240,10210,10240,10210,503
|
|
20230725,133100,2525439330,10210,10200,10210,10200,162
|
|
20230725,133000,2523785510,10210,10230,10230,10210,5217
|
|
20230725,132900,2470515600,10230,10230,10230,10230,0
|
|
20230725,132800,2470515600,10230,10200,10240,10200,9163
|
|
20230725,132700,2376912150,10180,10180,10180,10180,17
|
|
20230725,132600,2376739090,10200,10200,10200,10170,1002
|
|
20230725,132500,2366548670,10170,10160,10190,10160,1413
|
|
20230725,132400,2352186360,10160,10200,10200,10160,2178
|
|
20230725,132300,2330011130,10200,10190,10200,10190,22
|
|
20230725,132200,2329786940,10190,10190,10190,10190,117
|
|
20230725,132100,2328594710,10190,10190,10190,10190,10
|
|
20230725,132000,2328492810,10200,10190,10200,10190,109
|
|
20230725,131900,2327382000,10200,10200,10200,10200,0
|
|
20230725,131800,2327382000,10200,10180,10200,10180,302
|
|
20230725,131700,2324307620,10200,10200,10200,10200,118
|
|
20230725,131600,2323104020,10200,10180,10200,10180,2911
|
|
20230725,131500,2293419050,10190,10180,10190,10180,1062
|
|
20230725,131400,2282597370,10180,10180,10180,10180,151
|
|
20230725,131300,2281060190,10180,10180,10180,10180,10
|
|
20230725,131200,2280958390,10180,10180,10180,10180,66
|
|
20230725,131100,2280286510,10180,10180,10180,10180,310
|
|
20230725,131000,2277130710,10180,10180,10180,10180,207
|
|
20230725,130900,2275023450,10180,10170,10180,10170,145
|
|
20230725,130800,2273547700,10170,10180,10180,10170,537
|
|
20230725,130700,2268081340,10180,10180,10180,10180,10
|
|
20230725,130600,2267979540,10180,10180,10180,10180,311
|
|
20230725,130500,2264813560,10180,10180,10180,10180,25
|
|
20230725,130400,2264559060,10180,10170,10180,10170,225
|
|
20230725,130300,2262268880,10170,10170,10170,10170,118
|
|
20230725,130200,2261068820,10170,10170,10170,10170,52
|
|
20230725,130100,2260539980,10160,10160,10160,10160,50
|
|
20230725,130000,2260031980,10160,10160,10170,10160,44
|
|
20230725,125900,2259584930,10160,10160,10160,10160,141
|
|
20230725,125800,2258152370,10150,10150,10150,10150,466
|
|
20230725,125700,2253422470,10140,10170,10170,10140,3852
|
|
20230725,125600,2214325160,10170,10170,10170,10170,1
|
|
20230725,125500,2214314990,10170,10170,10170,10170,10
|
|
20230725,125400,2214213290,10170,10170,10170,10170,61
|
|
20230725,125300,2213592920,10170,10160,10170,10160,31
|
|
20230725,125200,2213277660,10170,10170,10170,10170,6
|
|
20230725,125100,2213216640,10170,10170,10180,10170,125
|
|
20230725,125000,2211945190,10170,10180,10180,10170,1271
|
|
20230725,124900,2199007520,10200,10200,10200,10200,31
|
|
20230725,124800,2198691320,10200,10200,10200,10190,6
|
|
20230725,124700,2198630150,10200,10200,10200,10190,321
|
|
20230725,124600,2195355960,10200,10200,10200,10200,2
|
|
20230725,124500,2195335560,10200,10170,10200,10170,1823
|
|
20230725,124400,2176795620,10170,10190,10190,10170,854
|
|
20230725,124300,2168095780,10190,10180,10190,10180,363
|
|
20230725,124200,2164397020,10190,10170,10190,10170,2
|
|
20230725,124100,2164376660,10170,10170,10170,10170,376
|
|
20230725,124000,2160552740,10190,10190,10190,10190,0
|
|
20230725,123900,2160552740,10190,10180,10190,10180,121
|
|
20230725,123800,2159320850,10180,10140,10180,10140,2
|
|
20230725,123700,2159300530,10140,10160,10160,10140,256
|
|
20230725,123600,2156700980,10160,10180,10180,10160,4
|
|
20230725,123500,2156660320,10180,10160,10180,10160,109
|
|
20230725,123400,2155551880,10150,10170,10170,10140,1210
|
|
20230725,123300,2143272950,10170,10170,10170,10170,94
|
|
20230725,123200,2142316970,10160,10170,10170,10160,16
|
|
20230725,123100,2142154260,10180,10170,10180,10170,1739
|
|
20230725,123000,2124456930,10170,10170,10170,10170,432
|
|
20230725,122900,2120063490,10170,10170,10170,10170,0
|
|
20230725,122800,2120063490,10170,10170,10170,10170,2399
|
|
20230725,122700,2095665660,10170,10170,10170,10170,626
|
|
20230725,122600,2089299240,10170,10170,10170,10170,200
|
|
20230725,122500,2087265240,10180,10180,10180,10180,41
|
|
20230725,122400,2086847860,10170,10170,10170,10170,100
|
|
20230725,122300,2085830860,10180,10180,10180,10180,144
|
|
20230725,122200,2084364940,10180,10180,10180,10180,116
|
|
20230725,122100,2083184060,10180,10160,10180,10160,190
|
|
20230725,122000,2081251860,10160,10160,10160,10160,2218
|
|
20230725,121900,2058716980,10170,10150,10170,10150,229
|
|
20230725,121800,2056388090,10150,10150,10160,10140,861
|
|
20230725,121700,2047650120,10160,10170,10170,10160,133
|
|
20230725,121600,2046298730,10180,10170,10190,10160,776
|
|
20230725,121500,2038405710,10160,10190,10190,10160,80
|
|
20230725,121400,2037592790,10190,10160,10190,10160,681
|
|
20230725,121300,2030661220,10160,10160,10160,10160,600
|
|
20230725,121200,2024565220,10160,10160,10170,10160,202
|
|
20230725,121100,2022511850,10170,10170,10170,10160,61
|
|
20230725,121000,2021891680,10170,10180,10180,10170,15
|
|
20230725,120900,2021739010,10180,10180,10180,10180,61
|
|
20230725,120800,2021118030,10190,10190,10190,10190,60
|
|
20230725,120700,2020506630,10190,10190,10190,10190,11
|
|
20230725,120600,2020394540,10190,10190,10190,10180,175
|
|
20230725,120500,2018611370,10190,10190,10190,10190,211
|
|
20230725,120400,2016461280,10190,10190,10190,10190,59
|
|
20230725,120300,2015860070,10160,10160,10160,10160,1
|
|
20230725,120200,2015849910,10140,10200,10200,10140,1356
|
|
20230725,120100,2002066980,10200,10190,10200,10190,21
|
|
20230725,120000,2001852940,10200,10190,10200,10190,107
|
|
20230725,115900,2000761550,10190,10190,10190,10190,324
|
|
20230725,115800,1997459990,10190,10200,10200,10190,227
|
|
20230725,115700,1995144760,10190,10190,10200,10190,231
|
|
20230725,115600,1992788860,10200,10190,10200,10190,29
|
|
20230725,115500,1992493330,10190,10180,10200,10180,129
|
|
20230725,115400,1991178780,10180,10200,10200,10180,10
|
|
20230725,115300,1991076880,10180,10180,10180,10180,97
|
|
20230725,115200,1990089420,10170,10180,10180,10170,43
|
|
20230725,115100,1989652080,10180,10210,10210,10180,41
|
|
20230725,115000,1989234070,10210,10210,10210,10210,18
|
|
20230725,114900,1989050290,10210,10210,10210,10210,52
|
|
20230725,114800,1988519370,10220,10190,10220,10190,3221
|
|
20230725,114700,1955665420,10190,10190,10200,10130,4521
|
|
20230725,114600,1909803500,10190,10190,10190,10190,51
|
|
20230725,114500,1909283810,10190,10200,10200,10190,68
|
|
20230725,114400,1908590870,10200,10180,10200,10180,32
|
|
20230725,114300,1908264490,10180,10190,10190,10180,1533
|
|
20230725,114200,1892654290,10190,10190,10190,10190,280
|
|
20230725,114100,1889801090,10200,10210,10210,10200,619
|
|
20230725,114000,1883485290,10210,10210,10210,10210,6
|
|
20230725,113900,1883424030,10210,10210,10210,10210,1
|
|
20230725,113800,1883413820,10210,10210,10210,10210,2
|
|
20230725,113700,1883393400,10210,10210,10210,10210,405
|
|
20230725,113600,1879258350,10210,10210,10210,10210,529
|
|
20230725,113500,1873857260,10210,10210,10220,10210,60
|
|
20230725,113400,1873244650,10210,10210,10210,10210,31
|
|
20230725,113300,1872928140,10210,10210,10210,10210,1
|
|
20230725,113200,1872917930,10210,10190,10210,10190,5
|
|
20230725,113100,1872866960,10170,10210,10220,10170,1089
|
|
20230725,113000,1861767160,10210,10230,10230,10210,38
|
|
20230725,112900,1861379140,10220,10230,10230,10200,764
|
|
20230725,112800,1853582320,10230,10220,10230,10220,206
|
|
20230725,112700,1851476860,10220,10200,10220,10200,127
|
|
20230725,112600,1850181440,10200,10190,10200,10190,88
|
|
20230725,112500,1849284210,10190,10200,10200,10190,266
|
|
20230725,112400,1846572950,10190,10210,10210,10190,1313
|
|
20230725,112300,1833184000,10210,10220,10220,10210,954
|
|
20230725,112200,1823442580,10220,10230,10230,10220,119
|
|
20230725,112100,1822225940,10230,10220,10230,10220,3
|
|
20230725,112000,1822195270,10230,10220,10230,10210,201
|
|
20230725,111900,1820141380,10220,10230,10230,10220,54
|
|
20230725,111800,1819589360,10230,10230,10230,10230,52
|
|
20230725,111700,1819057400,10230,10250,10250,10230,1630
|
|
20230725,111600,1802351100,10260,10260,10260,10260,615
|
|
20230725,111500,1796041200,10270,10270,10270,10270,4
|
|
20230725,111400,1796000120,10270,10270,10270,10270,12
|
|
20230725,111300,1795876880,10270,10280,10280,10270,88
|
|
20230725,111200,1794972400,10280,10270,10280,10260,131
|
|
20230725,111100,1793628300,10260,10260,10260,10260,73
|
|
20230725,111000,1792879320,10260,10260,10260,10260,987
|
|
20230725,110900,1782752700,10260,10260,10260,10260,1
|
|
20230725,110800,1782742440,10260,10260,10260,10260,30
|
|
20230725,110700,1782434640,10250,10250,10250,10250,267
|
|
20230725,110600,1779697890,10250,10250,10250,10250,1001
|
|
20230725,110500,1769437640,10260,10290,10290,10260,1147
|
|
20230725,110400,1757659970,10280,10290,10290,10280,588
|
|
20230725,110300,1751614510,10290,10280,10290,10280,389
|
|
20230725,110200,1747613700,10280,10280,10280,10280,0
|
|
20230725,110100,1747613700,10280,10280,10280,10280,1066
|
|
20230725,110000,1736655220,10280,10260,10280,10260,282
|
|
20230725,105900,1733759450,10270,10260,10270,10260,103
|
|
20230725,105800,1732702650,10270,10270,10270,10270,7
|
|
20230725,105700,1732630760,10280,10280,10290,10280,21
|
|
20230725,105600,1732414730,10290,10270,10290,10270,90
|
|
20230725,105500,1731490070,10270,10290,10290,10270,17
|
|
20230725,105400,1731315420,10290,10320,10320,10290,297
|
|
20230725,105300,1728257610,10320,10330,10340,10320,4196
|
|
20230725,105200,1684913080,10330,10320,10330,10320,969
|
|
20230725,105100,1674912530,10320,10320,10320,10320,118
|
|
20230725,105000,1673694770,10320,10290,10330,10290,3928
|
|
20230725,104900,1633205900,10280,10290,10290,10280,142
|
|
20230725,104800,1631746130,10280,10250,10280,10250,742
|
|
20230725,104700,1624121520,10250,10250,10250,10250,72
|
|
20230725,104600,1623383520,10250,10250,10250,10240,240
|
|
20230725,104500,1620925450,10250,10250,10250,10250,0
|
|
20230725,104400,1620925450,10250,10250,10250,10250,1
|
|
20230725,104300,1620915200,10250,10250,10250,10250,10
|
|
20230725,104200,1620812700,10260,10260,10260,10260,20
|
|
20230725,104100,1620607500,10260,10250,10260,10250,51
|
|
20230725,104000,1620084740,10250,10250,10250,10250,531
|
|
20230725,103900,1614641990,10250,10260,10260,10240,938
|
|
20230725,103800,1605027810,10260,10240,10260,10240,159
|
|
20230725,103700,1603398280,10240,10200,10240,10200,13
|
|
20230725,103600,1603265200,10200,10210,10230,10200,1735
|
|
20230725,103500,1585540050,10210,10210,10210,10210,7
|
|
20230725,103400,1585468580,10210,10210,10210,10210,4
|
|
20230725,103300,1585427740,10220,10220,10220,10220,0
|
|
20230725,103200,1585427740,10220,10180,10220,10130,4653
|
|
20230725,103100,1538197090,10160,10240,10240,10150,2612
|
|
20230725,103000,1511618380,10240,10230,10240,10230,2
|
|
20230725,102900,1511597910,10230,10240,10240,10230,14
|
|
20230725,102800,1511454650,10240,10240,10240,10240,5
|
|
20230725,102700,1511403450,10240,10230,10240,10230,60
|
|
20230725,102600,1510789550,10240,10230,10240,10230,113
|
|
20230725,102500,1509633160,10220,10230,10240,10220,909
|
|
20230725,102400,1500334780,10230,10230,10230,10230,100
|
|
20230725,102300,1499311780,10230,10230,10260,10230,1201
|
|
20230725,102200,1487025520,10240,10230,10240,10230,64
|
|
20230725,102100,1486370790,10230,10230,10230,10230,1110
|
|
20230725,102000,1475015490,10230,10270,10280,10230,253
|
|
20230725,101900,1472415500,10280,10270,10290,10230,554
|
|
20230725,101800,1466740780,10270,10290,10290,10270,15
|
|
20230725,101700,1466586710,10290,10270,10290,10270,35
|
|
20230725,101600,1466226880,10290,10290,10290,10280,318
|
|
20230725,101500,1462954690,10290,10300,10300,10290,124
|
|
20230725,101400,1461678710,10300,10300,10300,10290,1133
|
|
20230725,101300,1450009120,10300,10280,10300,10280,195
|
|
20230725,101200,1448002750,10280,10290,10290,10280,103
|
|
20230725,101100,1446943480,10290,10280,10290,10280,670
|
|
20230725,101000,1440049210,10280,10280,10290,10250,40
|
|
20230725,100900,1439637710,10290,10250,10290,10250,2173
|
|
20230725,100800,1417319880,10250,10230,10250,10230,92
|
|
20230725,100700,1416378240,10250,10230,10250,10230,1040
|
|
20230725,100600,1405725630,10230,10230,10230,10230,1
|
|
20230725,100500,1405715400,10240,10240,10240,10230,5
|
|
20230725,100400,1405664210,10230,10230,10240,10230,2780
|
|
20230725,100300,1377205640,10230,10240,10240,10220,965
|
|
20230725,100200,1367337330,10150,10240,10240,10150,3642
|
|
20230725,100100,1330293200,10240,10240,10240,10220,1060
|
|
20230725,100000,1319457900,10220,10220,10220,10220,457
|
|
20230725,095900,1314787360,10220,10200,10220,10200,245
|
|
20230725,095800,1312285460,10200,10230,10230,10200,1150
|
|
20230725,095700,1300532810,10230,10230,10230,10220,116
|
|
20230725,095600,1299346630,10230,10230,10230,10230,1
|
|
20230725,095500,1299336400,10220,10230,10230,10220,52
|
|
20230725,095400,1298804740,10230,10220,10230,10220,31
|
|
20230725,095300,1298487910,10220,10250,10270,10220,1306
|
|
20230725,095200,1285076210,10270,10270,10270,10260,104
|
|
20230725,095100,1284009140,10270,10260,10270,10260,1920
|
|
20230725,095000,1264290790,10270,10270,10270,10270,591
|
|
20230725,094900,1258221220,10270,10270,10290,10270,50
|
|
20230725,094800,1257707320,10270,10260,10310,10260,4978
|
|
20230725,094700,1206555950,10210,10230,10250,10180,2069
|
|
20230725,094600,1185384110,10170,10240,10240,10150,13208
|
|
20230725,094500,1051060890,10250,10250,10250,10250,92
|
|
20230725,094400,1050117890,10250,10250,10250,10250,0
|
|
20230725,094300,1050117890,10250,10270,10270,10250,14
|
|
20230725,094200,1049974180,10270,10250,10270,10250,1682
|
|
20230725,094100,1032708490,10250,10200,10250,10200,940
|
|
20230725,094000,1023091430,10200,10240,10240,10200,240
|
|
20230725,093900,1020633910,10240,10240,10240,10230,651
|
|
20230725,093800,1013971510,10240,10220,10240,10210,1095
|
|
20230725,093700,1002774970,10200,10200,10200,10190,3904
|
|
20230725,093600,962970070,10200,10220,10220,10200,817
|
|
20230725,093500,954624750,10220,10210,10220,10210,602
|
|
20230725,093400,948478230,10210,10230,10230,10190,1226
|
|
20230725,093300,935973550,10210,10200,10210,10190,740
|
|
20230725,093200,928428550,10190,10190,10190,10180,1066
|
|
20230725,093100,917568630,10190,10230,10230,10180,5013
|
|
20230725,093000,866430970,10230,10240,10260,10230,1481
|
|
20230725,092900,851267850,10240,10260,10260,10240,6040
|
|
20230725,092800,789408750,10260,10270,10270,10250,3560
|
|
20230725,092700,752892220,10270,10270,10280,10270,182
|
|
20230725,092600,751023060,10270,10270,10280,10270,208
|
|
20230725,092500,748886330,10280,10280,10280,10280,274
|
|
20230725,092400,746069610,10280,10300,10300,10280,55
|
|
20230725,092300,745503510,10290,10250,10300,10250,4578
|
|
20230725,092200,698485140,10250,10250,10250,10240,1658
|
|
20230725,092100,681490660,10250,10240,10250,10240,2215
|
|
20230725,092000,658795890,10250,10260,10260,10240,2821
|
|
20230725,091900,629902040,10250,10260,10260,10250,930
|
|
20230725,091800,620361240,10260,10270,10270,10260,373
|
|
20230725,091700,616531490,10270,10260,10280,10250,785
|
|
20230725,091600,608470660,10260,10270,10290,10250,558
|
|
20230725,091500,602745680,10290,10300,10300,10270,349
|
|
20230725,091400,599157850,10300,10240,10300,10240,3029
|
|
20230725,091300,568053400,10220,10250,10270,10220,1726
|
|
20230725,091200,550358680,10250,10250,10250,10210,2307
|
|
20230725,091100,526728340,10250,10230,10250,10200,2960
|
|
20230725,091000,496504650,10220,10270,10270,10220,4439
|
|
20230725,090900,451002940,10270,10270,10270,10260,1716
|
|
20230725,090800,433385810,10270,10270,10270,10260,676
|
|
20230725,090700,426443930,10270,10260,10300,10250,1290
|
|
20230725,090600,413199990,10250,10250,10270,10250,6649
|
|
20230725,090500,344984010,10250,10260,10270,10250,2659
|
|
20230725,090400,317701590,10260,10320,10370,10260,2899
|
|
20230725,090300,287790180,10320,10330,10380,10320,720
|
|
20230725,090200,280356860,10320,10390,10390,10320,386
|
|
20230725,090100,276360870,10400,10430,10450,10360,5382
|
|
20230725,090000,220404810,10420,10250,10420,10250,21187
|