624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,192100,3051128210,11050,11050,11050,11050,8148
|
|
20230725,192000,3051128210,11050,11050,11050,11050,0
|
|
20230725,191900,3051128210,11050,11050,11050,11050,0
|
|
20230725,191800,3051128210,11050,11050,11050,11050,0
|
|
20230725,191700,3051128210,11050,11050,11050,11050,0
|
|
20230725,191600,3051128210,11050,11050,11050,11050,0
|
|
20230725,191500,3051128210,11050,11050,11050,11050,0
|
|
20230725,191400,3051128210,11050,11050,11050,11050,0
|
|
20230725,191300,3051128210,11050,11050,11050,11050,0
|
|
20230725,191200,3051128210,11050,11050,11050,11050,0
|
|
20230725,191100,3051128210,11050,11050,11050,11050,0
|
|
20230725,191000,3051128210,11050,11050,11050,11050,0
|
|
20230725,190900,3051128210,11050,11050,11050,11050,0
|
|
20230725,190800,3051128210,11050,11050,11050,11050,0
|
|
20230725,190700,3051128210,11050,11050,11050,11050,0
|
|
20230725,190600,3051128210,11050,11050,11050,11050,0
|
|
20230725,190500,3051128210,11050,11050,11050,11050,0
|
|
20230725,190400,3051128210,11050,11050,11050,11050,0
|
|
20230725,190300,3051128210,11050,11050,11050,11050,0
|
|
20230725,190200,3051128210,11050,11050,11050,11050,0
|
|
20230725,190100,3051128210,11050,11050,11050,11050,0
|
|
20230725,190000,3051128210,11050,11050,11050,11050,0
|
|
20230725,185900,3051128210,11050,11050,11050,11050,0
|
|
20230725,185800,3051128210,11050,11050,11050,11050,0
|
|
20230725,185700,3051128210,11050,11050,11050,11050,0
|
|
20230725,185600,3051128210,11050,11050,11050,11050,0
|
|
20230725,185500,3051128210,11050,11050,11050,11050,0
|
|
20230725,185400,3051128210,11050,11050,11050,11050,0
|
|
20230725,185300,3051128210,11050,11050,11050,11050,0
|
|
20230725,185200,3051128210,11050,11050,11050,11050,0
|
|
20230725,185100,3051128210,11050,11050,11050,11050,8148
|
|
20230725,185000,3051128210,11050,11050,11050,11050,0
|
|
20230725,184900,3051128210,11050,11050,11050,11050,0
|
|
20230725,184800,3051128210,11050,11050,11050,11050,0
|
|
20230725,184700,3051128210,11050,11050,11050,11050,0
|
|
20230725,184600,3051128210,11050,11050,11050,11050,0
|
|
20230725,184500,3051128210,11050,11050,11050,11050,0
|
|
20230725,184400,3051128210,11050,11050,11050,11050,0
|
|
20230725,184300,3051128210,11050,11050,11050,11050,0
|
|
20230725,184200,3051128210,11050,11050,11050,11050,0
|
|
20230725,184100,3051128210,11050,11050,11050,11050,0
|
|
20230725,184000,3051128210,11050,11050,11050,11050,0
|
|
20230725,183900,3051128210,11050,11050,11050,11050,0
|
|
20230725,183800,3051128210,11050,11050,11050,11050,0
|
|
20230725,183700,3051128210,11050,11050,11050,11050,0
|
|
20230725,183600,3051128210,11050,11050,11050,11050,0
|
|
20230725,183500,3051128210,11050,11050,11050,11050,0
|
|
20230725,183400,3051128210,11050,11050,11050,11050,0
|
|
20230725,183300,3051128210,11050,11050,11050,11050,0
|
|
20230725,183200,3051128210,11050,11050,11050,11050,0
|
|
20230725,183100,3051128210,11050,11050,11050,11050,0
|
|
20230725,183000,3051128210,11050,11050,11050,11050,0
|
|
20230725,182900,3051128210,11050,11050,11050,11050,0
|
|
20230725,182800,3051128210,11050,11050,11050,11050,0
|
|
20230725,182700,3051128210,11050,11050,11050,11050,0
|
|
20230725,182600,3051128210,11050,11050,11050,11050,0
|
|
20230725,182500,3051128210,11050,11050,11050,11050,0
|
|
20230725,182400,3051128210,11050,11050,11050,11050,0
|
|
20230725,182300,3051128210,11050,11050,11050,11050,0
|
|
20230725,182200,3051128210,11050,11050,11050,11050,0
|
|
20230725,182100,3051128210,11050,11050,11050,11050,8148
|
|
20230725,182000,3051128210,11050,11050,11050,11050,0
|
|
20230725,181900,3051128210,11050,11050,11050,11050,0
|
|
20230725,181800,3051128210,11050,11050,11050,11050,0
|
|
20230725,181700,3051128210,11050,11050,11050,11050,0
|
|
20230725,181600,3051128210,11050,11050,11050,11050,0
|
|
20230725,181500,3051128210,11050,11050,11050,11050,0
|
|
20230725,181400,3051128210,11050,11050,11050,11050,0
|
|
20230725,181300,3051128210,11050,11050,11050,11050,0
|
|
20230725,181200,3051128210,11050,11050,11050,11050,0
|
|
20230725,181100,3051128210,11050,11050,11050,11050,0
|
|
20230725,181000,3051128210,11050,11050,11050,11050,0
|
|
20230725,180900,3051128210,11050,11050,11050,11050,0
|
|
20230725,180800,3051128210,11050,11050,11050,11050,0
|
|
20230725,180700,3051128210,11050,11050,11050,11050,0
|
|
20230725,180600,3051128210,11050,11050,11050,11050,0
|
|
20230725,180500,3051128210,11050,11050,11050,11050,0
|
|
20230725,180400,3051128210,11050,11050,11050,11050,0
|
|
20230725,180300,3051128210,11050,11050,11050,11050,0
|
|
20230725,180200,3051128210,11050,11050,11050,11050,0
|
|
20230725,180100,3051128210,11050,11050,11050,11050,0
|
|
20230725,180000,3051128210,11050,11050,11050,11050,0
|
|
20230725,175900,3051128210,11050,11050,11050,11050,0
|
|
20230725,175800,3051128210,11050,11050,11050,11050,0
|
|
20230725,175700,3051128210,11050,11050,11050,11050,0
|
|
20230725,175600,3051128210,11050,11050,11050,11050,0
|
|
20230725,175500,3051128210,11050,11050,11050,11050,0
|
|
20230725,175400,3051128210,11050,11050,11050,11050,0
|
|
20230725,175300,3051128210,11050,11050,11050,11050,0
|
|
20230725,175200,3051128210,11050,11050,11050,11050,0
|
|
20230725,175100,3051128210,11050,11050,11050,11050,8148
|
|
20230725,175000,3051128210,11050,11050,11050,11050,0
|
|
20230725,174900,3051128210,11050,11050,11050,11050,0
|
|
20230725,174800,3051128210,11050,11050,11050,11050,0
|
|
20230725,174700,3051128210,11050,11050,11050,11050,0
|
|
20230725,174600,3051128210,11050,11050,11050,11050,0
|
|
20230725,174500,3051128210,11050,11050,11050,11050,0
|
|
20230725,174400,3051128210,11050,11050,11050,11050,0
|
|
20230725,174300,3051128210,11050,11050,11050,11050,0
|
|
20230725,174200,3051128210,11050,11050,11050,11050,0
|
|
20230725,174100,3051128210,11050,11050,11050,11050,0
|
|
20230725,174000,3051128210,11050,11050,11050,11050,0
|
|
20230725,173900,3051128210,11050,11050,11050,11050,0
|
|
20230725,173800,3051128210,11050,11050,11050,11050,0
|
|
20230725,173700,3051128210,11050,11050,11050,11050,0
|
|
20230725,173600,3051128210,11050,11050,11050,11050,0
|
|
20230725,173500,3051128210,11050,11050,11050,11050,0
|
|
20230725,173400,3051128210,11050,11050,11050,11050,0
|
|
20230725,173300,3051128210,11050,11050,11050,11050,0
|
|
20230725,173200,3051128210,11050,11050,11050,11050,0
|
|
20230725,173100,3051128210,11050,11050,11050,11050,0
|
|
20230725,173000,3051128210,11050,11050,11050,11050,0
|
|
20230725,172900,3051128210,11050,11050,11050,11050,0
|
|
20230725,172800,3051128210,11050,11050,11050,11050,0
|
|
20230725,172700,3051128210,11050,11050,11050,11050,0
|
|
20230725,172600,3051128210,11050,11050,11050,11050,0
|
|
20230725,172500,3051128210,11050,11050,11050,11050,0
|
|
20230725,172400,3051128210,11050,11050,11050,11050,0
|
|
20230725,172300,3051128210,11050,11050,11050,11050,0
|
|
20230725,172200,3051128210,11050,11050,11050,11050,0
|
|
20230725,172100,3051128210,11050,11050,11050,11050,8148
|
|
20230725,172000,3051128210,11050,11050,11050,11050,0
|
|
20230725,171900,3051128210,11050,11050,11050,11050,0
|
|
20230725,171800,3051128210,11050,11050,11050,11050,0
|
|
20230725,171700,3051128210,11050,11050,11050,11050,0
|
|
20230725,171600,3051128210,11050,11050,11050,11050,0
|
|
20230725,171500,3051128210,11050,11050,11050,11050,0
|
|
20230725,171400,3051128210,11050,11050,11050,11050,0
|
|
20230725,171300,3051128210,11050,11050,11050,11050,0
|
|
20230725,171200,3051128210,11050,11050,11050,11050,0
|
|
20230725,171100,3051128210,11050,11050,11050,11050,0
|
|
20230725,171000,3051128210,11050,11050,11050,11050,0
|
|
20230725,170900,3051128210,11050,11050,11050,11050,0
|
|
20230725,170800,3051128210,11050,11050,11050,11050,0
|
|
20230725,170700,3051128210,11050,11050,11050,11050,0
|
|
20230725,170600,3051128210,11050,11050,11050,11050,0
|
|
20230725,170500,3051128210,11050,11050,11050,11050,0
|
|
20230725,170400,3051128210,11050,11050,11050,11050,0
|
|
20230725,170300,3051128210,11050,11050,11050,11050,0
|
|
20230725,170200,3051128210,11050,11050,11050,11050,0
|
|
20230725,170100,3051128210,11050,11050,11050,11050,0
|
|
20230725,170000,3051128210,11050,11050,11050,11050,0
|
|
20230725,165900,3051128210,11050,11050,11050,11050,0
|
|
20230725,165800,3051128210,11050,11050,11050,11050,0
|
|
20230725,165700,3051128210,11050,11050,11050,11050,0
|
|
20230725,165600,3051128210,11050,11050,11050,11050,0
|
|
20230725,165500,3051128210,11050,11050,11050,11050,0
|
|
20230725,165400,3051128210,11050,11050,11050,11050,0
|
|
20230725,165300,3051128210,11050,11050,11050,11050,0
|
|
20230725,165200,3051128210,11050,11050,11050,11050,0
|
|
20230725,165100,3051128210,11050,11050,11050,11050,8148
|
|
20230725,165000,3051128210,11050,11050,11050,11050,0
|
|
20230725,164900,3051128210,11050,11050,11050,11050,0
|
|
20230725,164800,3051128210,11050,11050,11050,11050,0
|
|
20230725,164700,3051128210,11050,11050,11050,11050,0
|
|
20230725,164600,3051128210,11050,11050,11050,11050,0
|
|
20230725,164500,3051128210,11050,11050,11050,11050,0
|
|
20230725,164400,3051128210,11050,11050,11050,11050,0
|
|
20230725,164300,3051128210,11050,11050,11050,11050,0
|
|
20230725,164200,3051128210,11050,11050,11050,11050,0
|
|
20230725,164100,3051128210,11050,11050,11050,11050,0
|
|
20230725,164000,3051128210,11050,11050,11050,11050,0
|
|
20230725,163900,3051128210,11050,11050,11050,11050,0
|
|
20230725,163800,3051128210,11050,11050,11050,11050,0
|
|
20230725,163700,3051128210,11050,11050,11050,11050,0
|
|
20230725,163600,3051128210,11050,11050,11050,11050,0
|
|
20230725,163500,3051128210,11050,11050,11050,11050,0
|
|
20230725,163400,3051128210,11050,11050,11050,11050,0
|
|
20230725,163300,3051128210,11050,11050,11050,11050,0
|
|
20230725,163200,3051128210,11050,11050,11050,11050,0
|
|
20230725,163100,3051128210,11050,11050,11050,11050,0
|
|
20230725,163000,3051128210,11050,11050,11050,11050,0
|
|
20230725,162900,3051128210,11050,11050,11050,11050,0
|
|
20230725,162800,3051128210,11050,11050,11050,11050,0
|
|
20230725,162700,3051128210,11050,11050,11050,11050,0
|
|
20230725,162600,3051128210,11050,11050,11050,11050,0
|
|
20230725,162500,3051128210,11050,11050,11050,11050,0
|
|
20230725,162400,3051128210,11050,11050,11050,11050,0
|
|
20230725,162300,3051128210,11050,11050,11050,11050,0
|
|
20230725,162200,3051128210,11050,11050,11050,11050,0
|
|
20230725,162100,3051128210,11050,11050,11050,11050,8148
|
|
20230725,162000,3051128210,11050,11050,11050,11050,0
|
|
20230725,161900,3051128210,11050,11050,11050,11050,0
|
|
20230725,161800,3051128210,11050,11050,11050,11050,0
|
|
20230725,161700,3051128210,11050,11050,11050,11050,0
|
|
20230725,161600,3051128210,11050,11050,11050,11050,0
|
|
20230725,161500,3051128210,11050,11050,11050,11050,0
|
|
20230725,161400,3051128210,11050,11050,11050,11050,0
|
|
20230725,161300,3051128210,11050,11050,11050,11050,0
|
|
20230725,161200,3051128210,11050,11050,11050,11050,0
|
|
20230725,161100,3051128210,11050,11050,11050,11050,0
|
|
20230725,161000,3051128210,11050,11050,11050,11050,0
|
|
20230725,160900,3051128210,11050,11050,11050,11050,0
|
|
20230725,160800,3051128210,11050,11050,11050,11050,0
|
|
20230725,160700,3051128210,11050,11050,11050,11050,0
|
|
20230725,160600,3051128210,11050,11050,11050,11050,0
|
|
20230725,160500,3051128210,11050,11050,11050,11050,0
|
|
20230725,160400,3051128210,11050,11050,11050,11050,0
|
|
20230725,160300,3051128210,11050,11050,11050,11050,0
|
|
20230725,160200,3051128210,11050,11050,11050,11050,0
|
|
20230725,160100,3051128210,11050,11050,11050,11050,0
|
|
20230725,160000,3051128210,11050,11050,11050,11050,0
|
|
20230725,155900,3051128210,11050,11050,11050,11050,0
|
|
20230725,155800,3051128210,11050,11050,11050,11050,0
|
|
20230725,155700,3051128210,11050,11050,11050,11050,0
|
|
20230725,155600,3051128210,11050,11050,11050,11050,0
|
|
20230725,155500,3051128210,11050,11050,11050,11050,0
|
|
20230725,155400,3051128210,11050,11050,11050,11050,0
|
|
20230725,155300,3051128210,11050,11050,11050,11050,0
|
|
20230725,155200,3051128210,11050,11050,11050,11050,0
|
|
20230725,155100,3051128210,11050,11050,11050,11050,8148
|
|
20230725,155000,3051128210,11050,11050,11050,11050,0
|
|
20230725,154900,3051128210,11050,11050,11050,11050,0
|
|
20230725,154800,3051128210,11050,11050,11050,11050,0
|
|
20230725,154700,3051128210,11050,11050,11050,11050,0
|
|
20230725,154600,3051128210,11050,11050,11050,11050,0
|
|
20230725,154500,3051128210,11050,11050,11050,11050,0
|
|
20230725,154400,3051128210,11050,11050,11050,11050,0
|
|
20230725,154300,3051128210,11050,11050,11050,11050,0
|
|
20230725,154200,3051128210,11050,11050,11050,11050,0
|
|
20230725,154100,3051128210,11050,11050,11050,11050,0
|
|
20230725,154000,3051128210,11050,11050,11050,11050,0
|
|
20230725,153900,3051128210,11050,11050,11050,11050,0
|
|
20230725,153800,3051128210,11050,11050,11050,11050,0
|
|
20230725,153700,3051128210,11050,11050,11050,11050,0
|
|
20230725,153600,3051128210,11050,11050,11050,11050,0
|
|
20230725,153500,3051128210,11050,11050,11050,11050,0
|
|
20230725,153400,3051128210,11050,11050,11050,11050,0
|
|
20230725,153300,3051128210,11050,11050,11050,11050,0
|
|
20230725,153200,3051128210,11050,11050,11050,11050,0
|
|
20230725,153100,3051128210,11050,11050,11050,11050,0
|
|
20230725,153000,3051128210,11050,11050,11050,11050,8148
|
|
20230725,152900,2961092810,11120,11120,11120,11120,0
|
|
20230725,152800,2961092810,11120,11120,11120,11120,0
|
|
20230725,152700,2961092810,11120,11120,11120,11120,0
|
|
20230725,152600,2961092810,11120,11120,11120,11120,0
|
|
20230725,152500,2961092810,11120,11120,11120,11120,0
|
|
20230725,152400,2961092810,11120,11120,11120,11120,0
|
|
20230725,152300,2961092810,11120,11120,11120,11120,0
|
|
20230725,152200,2961092810,11120,11120,11120,11120,0
|
|
20230725,152100,2961092810,11120,11120,11120,11120,0
|
|
20230725,152000,2961092810,11120,11120,11120,11120,0
|
|
20230725,151900,2961092810,11120,11130,11130,11070,4318
|
|
20230725,151800,2913267710,11130,11090,11130,11090,2011
|
|
20230725,151700,2890965280,11130,11090,11130,11090,2169
|
|
20230725,151600,2866895980,11140,11110,11140,11100,738
|
|
20230725,151500,2858702970,11100,11130,11140,11100,1498
|
|
20230725,151400,2842061150,11130,11100,11130,11090,1393
|
|
20230725,151300,2826603140,11100,11130,11150,11100,1746
|
|
20230725,151200,2807200110,11150,11150,11160,11100,727
|
|
20230725,151100,2799125630,11110,11160,11160,11110,1469
|
|
20230725,151000,2782800290,11120,11130,11160,11120,1399
|
|
20230725,150900,2767239140,11160,11130,11170,11110,1566
|
|
20230725,150800,2749824530,11130,11120,11150,11110,1773
|
|
20230725,150700,2730099540,11110,11120,11120,11110,689
|
|
20230725,150600,2722443690,11150,11120,11150,11110,1531
|
|
20230725,150500,2705427990,11110,11120,11120,11110,1378
|
|
20230725,150400,2690112690,11150,11140,11150,11110,2070
|
|
20230725,150300,2667086810,11140,11130,11140,11110,1790
|
|
20230725,150200,2647187760,11130,11130,11130,11110,891
|
|
20230725,150100,2637284210,11130,11100,11150,11080,4378
|
|
20230725,150000,2588602870,11050,11050,11060,11040,2438
|
|
20230725,145900,2561663220,11060,11060,11060,11040,3524
|
|
20230725,145800,2522716700,11060,11080,11080,11050,1622
|
|
20230725,145700,2504771560,11060,11060,11100,11050,3344
|
|
20230725,145600,2467773960,11060,11070,11090,11050,3760
|
|
20230725,145500,2426185370,11070,11100,11100,11070,1875
|
|
20230725,145400,2405410720,11100,11100,11110,11100,502
|
|
20230725,145300,2399837790,11100,11100,11100,11080,1726
|
|
20230725,145200,2380693040,11100,11080,11100,11070,1602
|
|
20230725,145100,2362944540,11070,11070,11090,11070,842
|
|
20230725,145000,2353623180,11060,11070,11080,11060,1425
|
|
20230725,144900,2337858160,11070,11050,11080,11050,1957
|
|
20230725,144800,2316206990,11040,11060,11070,11040,869
|
|
20230725,144700,2306603820,11060,11060,11070,11040,2251
|
|
20230725,144600,2281727010,11060,11060,11060,11040,2200
|
|
20230725,144500,2257418480,11060,11060,11070,11050,816
|
|
20230725,144400,2248390380,11060,11080,11080,11060,1146
|
|
20230725,144300,2235715350,11080,11060,11080,11050,1332
|
|
20230725,144200,2220985610,11060,11070,11080,11050,1809
|
|
20230725,144100,2200979660,11070,11060,11080,11060,2342
|
|
20230725,144000,2175072410,11070,11080,11090,11030,3309
|
|
20230725,143900,2138478720,11080,11130,11130,11080,1621
|
|
20230725,143800,2120498510,11130,11090,11160,11080,2083
|
|
20230725,143700,2097359790,11090,11070,11100,11070,3627
|
|
20230725,143600,2057184190,11070,11090,11090,11070,1365
|
|
20230725,143500,2042063760,11100,11100,11120,11100,1326
|
|
20230725,143400,2027344130,11120,11120,11120,11110,2556
|
|
20230725,143300,1998943550,11130,11120,11130,11110,2304
|
|
20230725,143200,1973332750,11110,11120,11120,11110,1423
|
|
20230725,143100,1957517170,11110,11120,11140,11110,1767
|
|
20230725,143000,1937878110,11120,11150,11150,11120,11950
|
|
20230725,142900,1804776910,11140,11150,11160,11140,1930
|
|
20230725,142800,1783265910,11160,11150,11160,11150,1779
|
|
20230725,142700,1763429820,11160,11160,11180,11150,1614
|
|
20230725,142600,1745415240,11160,11180,11180,11150,2475
|
|
20230725,142500,1717788530,11190,11190,11200,11180,1611
|
|
20230725,142400,1699773780,11190,11210,11210,11190,3557
|
|
20230725,142300,1659936510,11210,11240,11240,11210,1450
|
|
20230725,142200,1643671310,11260,11260,11260,11260,0
|
|
20230725,142100,1643671310,11260,11260,11260,11260,0
|
|
20230725,142000,1643671310,11260,11260,11260,11240,403
|
|
20230725,141900,1639136520,11260,11260,11260,11260,5
|
|
20230725,141800,1639080220,11260,11240,11260,11240,20
|
|
20230725,141700,1638855360,11240,11240,11240,11240,287
|
|
20230725,141600,1635629480,11250,11250,11250,11250,196
|
|
20230725,141500,1633424480,11270,11270,11270,11270,5
|
|
20230725,141400,1633368130,11270,11270,11270,11270,0
|
|
20230725,141300,1633368130,11270,11240,11270,11240,193
|
|
20230725,141200,1631193860,11220,11230,11230,11220,350
|
|
20230725,141100,1627265690,11240,11240,11240,11240,0
|
|
20230725,141000,1627265690,11240,11240,11240,11240,20
|
|
20230725,140900,1627040890,11240,11240,11240,11240,85
|
|
20230725,140800,1626085490,11240,11240,11240,11240,100
|
|
20230725,140700,1624961490,11230,11230,11230,11230,100
|
|
20230725,140600,1623838490,11220,11220,11220,11220,0
|
|
20230725,140500,1623838490,11220,11240,11240,11220,55
|
|
20230725,140400,1623221100,11220,11220,11220,11220,5
|
|
20230725,140300,1623165000,11220,11220,11220,11220,80
|
|
20230725,140200,1622267400,11220,11220,11220,11220,300
|
|
20230725,140100,1618901400,11220,11220,11220,11220,0
|
|
20230725,140000,1618901400,11220,11220,11220,11220,0
|
|
20230725,135900,1618901400,11220,11220,11220,11220,2
|
|
20230725,135800,1618878960,11220,11220,11220,11220,0
|
|
20230725,135700,1618878960,11220,11220,11220,11220,0
|
|
20230725,135600,1618878960,11220,11210,11220,11210,112
|
|
20230725,135500,1617623430,11220,11220,11220,11220,100
|
|
20230725,135400,1616501430,11220,11220,11220,11220,23
|
|
20230725,135300,1616243370,11220,11220,11220,11220,76
|
|
20230725,135200,1615390650,11220,11230,11230,11220,3100
|
|
20230725,135100,1580605760,11240,11240,11240,11240,3
|
|
20230725,135000,1580572040,11220,11220,11220,11220,1
|
|
20230725,134900,1580560820,11260,11260,11260,11260,3
|
|
20230725,134800,1580527040,11250,11250,11250,11250,625
|
|
20230725,134700,1573495790,11250,11250,11250,11200,6773
|
|
20230725,134600,1497436730,11250,11250,11250,11250,42
|
|
20230725,134500,1496964230,11250,11250,11250,11250,762
|
|
20230725,134400,1488391730,11260,11260,11260,11260,630
|
|
20230725,134300,1481297930,11260,11260,11260,11260,122
|
|
20230725,134200,1479924210,11260,11260,11260,11260,10
|
|
20230725,134100,1479811610,11250,11250,11250,11250,0
|
|
20230725,134000,1479811610,11250,11250,11250,11250,0
|
|
20230725,133900,1479811610,11250,11250,11250,11250,1
|
|
20230725,133800,1479800360,11250,11250,11250,11250,0
|
|
20230725,133700,1479800360,11250,11250,11250,11250,500
|
|
20230725,133600,1474175360,11260,11260,11260,11260,133
|
|
20230725,133500,1472677780,11260,11260,11260,11260,0
|
|
20230725,133400,1472677780,11260,11260,11260,11260,500
|
|
20230725,133300,1467047780,11260,11260,11270,11260,63
|
|
20230725,133200,1466338300,11270,11270,11270,11270,11
|
|
20230725,133100,1466214330,11270,11260,11270,11260,12
|
|
20230725,133000,1466079180,11260,11260,11260,11260,300
|
|
20230725,132900,1462701180,11260,11260,11260,11260,230
|
|
20230725,132800,1460111380,11270,11270,11270,11270,88
|
|
20230725,132700,1459119620,11270,11270,11270,11270,0
|
|
20230725,132600,1459119620,11270,11270,11270,11270,2
|
|
20230725,132500,1459097080,11270,11270,11270,11270,2
|
|
20230725,132400,1459074540,11270,11270,11270,11270,13
|
|
20230725,132300,1458928030,11270,11270,11270,11270,15
|
|
20230725,132200,1458758980,11270,11270,11270,11270,0
|
|
20230725,132100,1458758980,11270,11270,11270,11270,12
|
|
20230725,132000,1458623740,11270,11250,11270,11250,58
|
|
20230725,131900,1457970840,11250,11250,11250,11250,0
|
|
20230725,131800,1457970840,11250,11250,11250,11250,0
|
|
20230725,131700,1457970840,11250,11250,11250,11250,114
|
|
20230725,131600,1456688340,11240,11250,11250,11240,288
|
|
20230725,131500,1453449240,11250,11260,11260,11250,10
|
|
20230725,131400,1453336730,11260,11260,11260,11260,0
|
|
20230725,131300,1453336730,11260,11260,11260,11260,20
|
|
20230725,131200,1453111530,11260,11260,11260,11260,0
|
|
20230725,131100,1453111530,11260,11260,11260,11260,0
|
|
20230725,131000,1453111530,11260,11260,11260,11260,75
|
|
20230725,130900,1452267030,11250,11250,11260,11250,711
|
|
20230725,130800,1444267200,11260,11260,11260,11260,15
|
|
20230725,130700,1444098300,11250,11250,11250,11250,1
|
|
20230725,130600,1444087050,11250,11250,11250,11250,2
|
|
20230725,130500,1444064550,11230,11230,11230,11230,5
|
|
20230725,130400,1444008400,11230,11240,11240,11230,549
|
|
20230725,130300,1437838170,11250,11260,11260,11250,379
|
|
20230725,130200,1433574400,11250,11260,11260,11250,265
|
|
20230725,130100,1430592350,11260,11260,11260,11260,0
|
|
20230725,130000,1430592350,11260,11250,11260,11250,530
|
|
20230725,125900,1424629550,11260,11250,11260,11250,786
|
|
20230725,125800,1415779940,11250,11250,11250,11250,28
|
|
20230725,125700,1415464940,11250,11240,11250,11240,926
|
|
20230725,125600,1405052020,11240,11250,11250,11240,62
|
|
20230725,125500,1404354920,11250,11250,11250,11250,27
|
|
20230725,125400,1404051170,11260,11260,11260,11260,200
|
|
20230725,125300,1401799170,11260,11230,11260,11230,147
|
|
20230725,125200,1400148330,11260,11280,11280,11260,295
|
|
20230725,125100,1396820950,11240,11240,11240,11240,114
|
|
20230725,125000,1395539590,11240,11260,11260,11240,533
|
|
20230725,124900,1389541350,11260,11260,11260,11260,0
|
|
20230725,124800,1389541350,11260,11260,11260,11260,8
|
|
20230725,124700,1389451270,11260,11260,11260,11260,1
|
|
20230725,124600,1389440010,11250,11250,11250,11250,94
|
|
20230725,124500,1388382510,11260,11260,11260,11260,0
|
|
20230725,124400,1388382510,11260,11260,11260,11260,335
|
|
20230725,124300,1384610410,11260,11260,11260,11260,0
|
|
20230725,124200,1384610410,11260,11260,11260,11260,0
|
|
20230725,124100,1384610410,11260,11260,11260,11260,114
|
|
20230725,124000,1383326770,11260,11280,11280,11260,50
|
|
20230725,123900,1382763650,11290,11290,11290,11290,0
|
|
20230725,123800,1382763650,11290,11290,11290,11290,2
|
|
20230725,123700,1382741070,11290,11290,11290,11290,0
|
|
20230725,123600,1382741070,11290,11290,11290,11290,0
|
|
20230725,123500,1382741070,11290,11290,11290,11290,0
|
|
20230725,123400,1382741070,11290,11290,11290,11290,3
|
|
20230725,123300,1382707200,11290,11290,11290,11290,0
|
|
20230725,123200,1382707200,11290,11260,11300,11210,4872
|
|
20230725,123100,1327982930,11260,11270,11270,11260,177
|
|
20230725,123000,1325989420,11300,11300,11300,11300,1
|
|
20230725,122900,1325978120,11280,11280,11280,11280,88
|
|
20230725,122800,1324985480,11280,11280,11280,11280,0
|
|
20230725,122700,1324985480,11280,11280,11280,11280,100
|
|
20230725,122600,1323857480,11280,11280,11280,11280,98
|
|
20230725,122500,1322752040,11280,11260,11280,11260,249
|
|
20230725,122400,1319948280,11260,11260,11260,11260,116
|
|
20230725,122300,1318642120,11250,11270,11270,11250,3
|
|
20230725,122200,1318608340,11290,11290,11290,11290,0
|
|
20230725,122100,1318608340,11290,11290,11290,11290,283
|
|
20230725,122000,1315413270,11260,11260,11260,11260,308
|
|
20230725,121900,1311945190,11300,11300,11300,11300,0
|
|
20230725,121800,1311945190,11300,11270,11300,11260,11
|
|
20230725,121700,1311821260,11300,11300,11300,11300,0
|
|
20230725,121600,1311821260,11300,11300,11300,11300,1
|
|
20230725,121500,1311809960,11260,11280,11280,11260,9120
|
|
20230725,121400,1208939580,11310,11300,11310,11280,1123
|
|
20230725,121300,1196266210,11320,11320,11320,11320,0
|
|
20230725,121200,1196266210,11320,11320,11320,11320,1
|
|
20230725,121100,1196254890,11310,11310,11310,11310,1
|
|
20230725,121000,1196243580,11320,11320,11320,11320,9
|
|
20230725,120900,1196141700,11320,11310,11320,11280,4
|
|
20230725,120800,1196096500,11300,11300,11300,11300,12
|
|
20230725,120700,1195960900,11300,11300,11300,11300,131
|
|
20230725,120600,1194480600,11300,11280,11300,11280,1125
|
|
20230725,120500,1181786320,11280,11280,11280,11280,93
|
|
20230725,120400,1180737280,11280,11280,11280,11280,50
|
|
20230725,120300,1180173280,11280,11270,11280,11270,187
|
|
20230725,120200,1178065270,11280,11280,11280,11280,134
|
|
20230725,120100,1176553750,11280,11280,11280,11280,1
|
|
20230725,120000,1176542470,11260,11260,11260,11260,18
|
|
20230725,115900,1176339790,11280,11260,11280,11250,71
|
|
20230725,115800,1175540480,11270,11270,11270,11270,0
|
|
20230725,115700,1175540480,11270,11270,11280,11270,540
|
|
20230725,115600,1169454580,11260,11260,11270,11260,48
|
|
20230725,115500,1168914070,11260,11250,11260,11250,431
|
|
20230725,115400,1164065260,11250,11260,11260,11250,250
|
|
20230725,115300,1161252750,11260,11260,11260,11260,6
|
|
20230725,115200,1161185190,11260,11230,11260,11230,383
|
|
20230725,115100,1156884010,11230,11210,11230,11210,3597
|
|
20230725,115000,1116489720,11230,11230,11230,11230,41
|
|
20230725,114900,1116029290,11220,11220,11220,11220,788
|
|
20230725,114800,1107187930,11230,11230,11230,11230,381
|
|
20230725,114700,1102909300,11230,11230,11230,11220,276
|
|
20230725,114600,1099811670,11220,11230,11230,11220,72
|
|
20230725,114500,1099003450,11230,11260,11260,11230,45
|
|
20230725,114400,1098497260,11260,11260,11260,11260,10
|
|
20230725,114300,1098384660,11260,11260,11260,11260,3
|
|
20230725,114200,1098350880,11250,11260,11260,11250,94
|
|
20230725,114100,1097293210,11250,11260,11260,11250,414
|
|
20230725,114000,1092635690,11260,11260,11260,11260,25
|
|
20230725,113900,1092354190,11260,11260,11260,11250,31
|
|
20230725,113800,1092005140,11260,11250,11270,11250,1089
|
|
20230725,113700,1079742790,11250,11250,11250,11250,467
|
|
20230725,113600,1074489040,11240,11230,11240,11230,1316
|
|
20230725,113500,1059698190,11220,11230,11230,11220,10
|
|
20230725,113400,1059585980,11220,11220,11220,11220,1
|
|
20230725,113300,1059574760,11230,11200,11230,11200,763
|
|
20230725,113200,1051018870,11200,11210,11210,11200,581
|
|
20230725,113100,1044511630,11230,11230,11230,11230,3
|
|
20230725,113000,1044477940,11200,11210,11210,11200,1122
|
|
20230725,112900,1031910340,11210,11210,11210,11210,300
|
|
20230725,112800,1028547340,11200,11200,11200,11200,0
|
|
20230725,112700,1028547340,11200,11210,11230,11200,502
|
|
20230725,112600,1022920160,11210,11200,11210,11200,905
|
|
20230725,112500,1012784150,11210,11220,11220,11210,641
|
|
20230725,112400,1005598530,11240,11210,11240,11200,703
|
|
20230725,112300,997724800,11200,11250,11250,11200,4131
|
|
20230725,112200,951381440,11240,11250,11250,11240,1260
|
|
20230725,112100,937209240,11250,11250,11250,11250,0
|
|
20230725,112000,937209240,11250,11250,11270,11250,466
|
|
20230725,111900,931962620,11250,11250,11250,11250,15
|
|
20230725,111800,931793870,11260,11250,11260,11250,14
|
|
20230725,111700,931636360,11250,11250,11250,11250,468
|
|
20230725,111600,926371360,11250,11270,11270,11250,211
|
|
20230725,111500,923997590,11270,11270,11270,11270,165
|
|
20230725,111400,922138040,11270,11250,11270,11230,1022
|
|
20230725,111300,910654430,11250,11250,11250,11250,101
|
|
20230725,111200,909518180,11240,11240,11240,11240,80
|
|
20230725,111100,908618980,11240,11260,11270,11240,847
|
|
20230725,111000,899088290,11270,11270,11270,11260,817
|
|
20230725,110900,889886700,11270,11260,11270,11260,252
|
|
20230725,110800,887047560,11270,11270,11270,11250,5128
|
|
20230725,110700,829347540,11250,11260,11260,11250,958
|
|
20230725,110600,818564520,11260,11300,11300,11260,2552
|
|
20230725,110500,789789720,11310,11290,11310,11290,556
|
|
20230725,110400,783505260,11290,11280,11290,11280,365
|
|
20230725,110300,779384460,11290,11290,11290,11290,170
|
|
20230725,110200,777465160,11290,11290,11290,11280,428
|
|
20230725,110100,772633240,11290,11290,11290,11290,525
|
|
20230725,110000,766705990,11290,11310,11310,11290,705
|
|
20230725,105900,758746440,11310,11310,11310,11300,2408
|
|
20230725,105800,731519250,11310,11320,11340,11310,481
|
|
20230725,105700,726074460,11330,11320,11330,11320,420
|
|
20230725,105600,721319860,11310,11330,11330,11310,2966
|
|
20230725,105500,687764000,11340,11340,11340,11340,0
|
|
20230725,105400,687764000,11340,11340,11340,11340,205
|
|
20230725,105300,685439300,11340,11340,11340,11340,99
|
|
20230725,105200,684316640,11330,11330,11330,11330,0
|
|
20230725,105100,684316640,11330,11330,11330,11330,516
|
|
20230725,105000,678470360,11330,11330,11330,11330,15
|
|
20230725,104900,678300410,11320,11320,11320,11320,103
|
|
20230725,104800,677134450,11320,11330,11330,11320,200
|
|
20230725,104700,674870440,11330,11310,11330,11310,191
|
|
20230725,104600,672706730,11330,11340,11340,11330,46
|
|
20230725,104500,672185380,11340,11310,11340,11310,314
|
|
20230725,104400,668628550,11310,11330,11330,11310,373
|
|
20230725,104300,664406440,11330,11330,11330,11330,44
|
|
20230725,104200,663907920,11310,11310,11310,11310,0
|
|
20230725,104100,663907920,11310,11320,11320,11310,571
|
|
20230725,104000,657447630,11330,11330,11330,11330,61
|
|
20230725,103900,656756500,11310,11320,11330,11310,2233
|
|
20230725,103800,631486330,11320,11320,11320,11320,637
|
|
20230725,103700,624275490,11320,11380,11380,11320,1078
|
|
20230725,103600,612052480,11380,11380,11380,11380,17
|
|
20230725,103500,611859020,11380,11380,11380,11380,145
|
|
20230725,103400,610208920,11380,11380,11380,11380,133
|
|
20230725,103300,608695380,11400,11400,11400,11400,0
|
|
20230725,103200,608695380,11400,11390,11400,11370,713
|
|
20230725,103100,600588200,11380,11400,11400,11380,1426
|
|
20230725,103000,584338200,11400,11400,11400,11400,0
|
|
20230725,102900,584338200,11400,11390,11400,11390,273
|
|
20230725,102800,581227330,11380,11380,11380,11380,40
|
|
20230725,102700,580772130,11380,11380,11380,11380,10
|
|
20230725,102600,580658330,11380,11390,11390,11380,67
|
|
20230725,102500,579895800,11380,11380,11380,11380,0
|
|
20230725,102400,579895800,11380,11380,11380,11380,0
|
|
20230725,102300,579895800,11380,11390,11420,11380,764
|
|
20230725,102200,571193780,11380,11390,11390,11380,22
|
|
20230725,102100,570943400,11380,11380,11380,11380,20
|
|
20230725,102000,570715800,11370,11420,11420,11370,1425
|
|
20230725,101900,554464350,11420,11440,11440,11420,2302
|
|
20230725,101800,528175490,11420,11420,11420,11420,506
|
|
20230725,101700,522396970,11430,11440,11450,11430,656
|
|
20230725,101600,514893410,11450,11460,11460,11450,658
|
|
20230725,101500,507356650,11460,11460,11460,11460,8
|
|
20230725,101400,507264970,11460,11480,11480,11460,263
|
|
20230725,101300,504248270,11490,11490,11490,11490,1
|
|
20230725,101200,504236780,11470,11470,11470,11470,27
|
|
20230725,101100,503927090,11470,11480,11480,11460,621
|
|
20230725,101000,496804110,11500,11500,11500,11500,101
|
|
20230725,100900,495642610,11500,11500,11500,11490,1438
|
|
20230725,100800,479110120,11510,11540,11570,11510,2220
|
|
20230725,100700,453537480,11570,11570,11570,11570,9
|
|
20230725,100600,453433350,11540,11560,11560,11540,714
|
|
20230725,100500,445184300,11570,11570,11570,11570,0
|
|
20230725,100400,445184300,11570,11570,11570,11570,0
|
|
20230725,100300,445184300,11570,11570,11570,11570,0
|
|
20230725,100200,445184300,11570,11570,11570,11570,50
|
|
20230725,100100,444605800,11560,11560,11560,11560,50
|
|
20230725,100000,444027800,11560,11580,11580,11560,914
|
|
20230725,095900,433450100,11610,11610,11610,11610,1
|
|
20230725,095800,433438490,11600,11580,11600,11580,400
|
|
20230725,095700,428798630,11570,11550,11570,11540,333
|
|
20230725,095600,424949320,11560,11550,11560,11550,15
|
|
20230725,095500,424776060,11560,11560,11560,11560,8
|
|
20230725,095400,424683580,11550,11550,11550,11550,7
|
|
20230725,095300,424602730,11520,11520,11520,11520,0
|
|
20230725,095200,424602730,11520,11530,11540,11520,1284
|
|
20230725,095100,409797730,11540,11550,11550,11540,671
|
|
20230725,095000,402052040,11560,11560,11560,11560,642
|
|
20230725,094900,394630520,11560,11590,11590,11560,461
|
|
20230725,094800,389295830,11600,11600,11600,11600,31
|
|
20230725,094700,388936230,11600,11610,11610,11600,548
|
|
20230725,094600,382574430,11610,11590,11610,11590,105
|
|
20230725,094500,381356180,11590,11570,11590,11570,1091
|
|
20230725,094400,368731620,11530,11540,11540,11530,401
|
|
20230725,094300,364105270,11570,11570,11570,11530,1968
|
|
20230725,094200,341388550,11550,11540,11550,11520,6017
|
|
20230725,094100,271911390,11540,11560,11560,11540,216
|
|
20230725,094000,269416670,11550,11580,11580,11550,615
|
|
20230725,093900,262305680,11580,11590,11590,11580,623
|
|
20230725,093800,255089530,11600,11630,11640,11600,1380
|
|
20230725,093700,239069360,11640,11640,11640,11630,357
|
|
20230725,093600,234914950,11650,11660,11660,11650,299
|
|
20230725,093500,231430880,11670,11670,11670,11670,0
|
|
20230725,093400,231430880,11670,11650,11670,11640,60
|
|
20230725,093300,230731840,11690,11650,11690,11650,363
|
|
20230725,093200,226495550,11650,11690,11690,11650,659
|
|
20230725,093100,218807770,11690,11700,11700,11690,188
|
|
20230725,093000,216609830,11700,11700,11700,11700,132
|
|
20230725,092900,215065430,11710,11700,11710,11700,116
|
|
20230725,092800,213707090,11700,11690,11700,11650,374
|
|
20230725,092700,209338690,11700,11700,11700,11700,1
|
|
20230725,092600,209326990,11690,11700,11700,11690,150
|
|
20230725,092500,207573440,11750,11660,11750,11660,737
|
|
20230725,092400,198953260,11650,11650,11650,11650,0
|
|
20230725,092300,198953260,11650,11660,11660,11630,2023
|
|
20230725,092200,175387660,11650,11650,11650,11650,0
|
|
20230725,092100,175387660,11650,11650,11650,11650,686
|
|
20230725,092000,167395760,11650,11660,11660,11650,251
|
|
20230725,091900,164469610,11660,11650,11660,11650,752
|
|
20230725,091800,155705380,11650,11720,11720,11650,1609
|
|
20230725,091700,136940590,11730,11740,11740,11730,526
|
|
20230725,091600,130767690,11740,11750,11750,11740,220
|
|
20230725,091500,128182890,11760,11740,11760,11740,738
|
|
20230725,091400,119512330,11740,11700,11740,11700,498
|
|
20230725,091300,113679070,11660,11660,11660,11660,0
|
|
20230725,091200,113679070,11660,11610,11660,11610,123
|
|
20230725,091100,112246110,11610,11550,11610,11550,1597
|
|
20230725,091000,93743870,11540,11540,11540,11540,100
|
|
20230725,090900,92589870,11550,11590,11600,11550,622
|
|
20230725,090800,85384010,11590,11600,11600,11590,41
|
|
20230725,090700,84908620,11600,11520,11600,11520,863
|
|
20230725,090600,74904430,11520,11530,11530,11520,387
|
|
20230725,090500,70442370,11530,11570,11610,11530,1073
|
|
20230725,090400,58039190,11570,11570,11570,11570,236
|
|
20230725,090300,55308670,11570,11570,11570,11550,1051
|
|
20230725,090200,43154680,11570,11620,11620,11570,674
|
|
20230725,090100,35342550,11620,11660,11660,11600,410
|
|
20230725,090000,30581200,11650,11700,11700,11650,2615
|