669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,200600,1569664430,8230,8230,8230,8230,1914
|
|
20230725,200500,1569664430,8230,8230,8230,8230,0
|
|
20230725,200400,1569664430,8230,8230,8230,8230,0
|
|
20230725,200300,1569664430,8230,8230,8230,8230,0
|
|
20230725,200200,1569664430,8230,8230,8230,8230,0
|
|
20230725,200100,1569664430,8230,8230,8230,8230,0
|
|
20230725,200000,1569664430,8230,8230,8230,8230,0
|
|
20230725,195900,1569664430,8230,8230,8230,8230,0
|
|
20230725,195800,1569664430,8230,8230,8230,8230,0
|
|
20230725,195700,1569664430,8230,8230,8230,8230,0
|
|
20230725,195600,1569664430,8230,8230,8230,8230,0
|
|
20230725,195500,1569664430,8230,8230,8230,8230,0
|
|
20230725,195400,1569664430,8230,8230,8230,8230,0
|
|
20230725,195300,1569664430,8230,8230,8230,8230,0
|
|
20230725,195200,1569664430,8230,8230,8230,8230,0
|
|
20230725,195100,1569664430,8230,8230,8230,8230,0
|
|
20230725,195000,1569664430,8230,8230,8230,8230,0
|
|
20230725,194900,1569664430,8230,8230,8230,8230,0
|
|
20230725,194800,1569664430,8230,8230,8230,8230,0
|
|
20230725,194700,1569664430,8230,8230,8230,8230,0
|
|
20230725,194600,1569664430,8230,8230,8230,8230,0
|
|
20230725,194500,1569664430,8230,8230,8230,8230,0
|
|
20230725,194400,1569664430,8230,8230,8230,8230,0
|
|
20230725,194300,1569664430,8230,8230,8230,8230,0
|
|
20230725,194200,1569664430,8230,8230,8230,8230,0
|
|
20230725,194100,1569664430,8230,8230,8230,8230,0
|
|
20230725,194000,1569664430,8230,8230,8230,8230,0
|
|
20230725,193900,1569664430,8230,8230,8230,8230,0
|
|
20230725,193800,1569664430,8230,8230,8230,8230,0
|
|
20230725,193700,1569664430,8230,8230,8230,8230,0
|
|
20230725,193600,1569664430,8230,8230,8230,8230,1914
|
|
20230725,193500,1569664430,8230,8230,8230,8230,0
|
|
20230725,193400,1569664430,8230,8230,8230,8230,0
|
|
20230725,193300,1569664430,8230,8230,8230,8230,0
|
|
20230725,193200,1569664430,8230,8230,8230,8230,0
|
|
20230725,193100,1569664430,8230,8230,8230,8230,0
|
|
20230725,193000,1569664430,8230,8230,8230,8230,0
|
|
20230725,192900,1569664430,8230,8230,8230,8230,0
|
|
20230725,192800,1569664430,8230,8230,8230,8230,0
|
|
20230725,192700,1569664430,8230,8230,8230,8230,0
|
|
20230725,192600,1569664430,8230,8230,8230,8230,0
|
|
20230725,192500,1569664430,8230,8230,8230,8230,0
|
|
20230725,192400,1569664430,8230,8230,8230,8230,0
|
|
20230725,192300,1569664430,8230,8230,8230,8230,0
|
|
20230725,192200,1569664430,8230,8230,8230,8230,0
|
|
20230725,192100,1569664430,8230,8230,8230,8230,0
|
|
20230725,192000,1569664430,8230,8230,8230,8230,0
|
|
20230725,191900,1569664430,8230,8230,8230,8230,0
|
|
20230725,191800,1569664430,8230,8230,8230,8230,0
|
|
20230725,191700,1569664430,8230,8230,8230,8230,0
|
|
20230725,191600,1569664430,8230,8230,8230,8230,0
|
|
20230725,191500,1569664430,8230,8230,8230,8230,0
|
|
20230725,191400,1569664430,8230,8230,8230,8230,0
|
|
20230725,191300,1569664430,8230,8230,8230,8230,0
|
|
20230725,191200,1569664430,8230,8230,8230,8230,0
|
|
20230725,191100,1569664430,8230,8230,8230,8230,0
|
|
20230725,191000,1569664430,8230,8230,8230,8230,0
|
|
20230725,190900,1569664430,8230,8230,8230,8230,0
|
|
20230725,190800,1569664430,8230,8230,8230,8230,0
|
|
20230725,190700,1569664430,8230,8230,8230,8230,0
|
|
20230725,190600,1569664430,8230,8230,8230,8230,1914
|
|
20230725,190500,1569664430,8230,8230,8230,8230,0
|
|
20230725,190400,1569664430,8230,8230,8230,8230,0
|
|
20230725,190300,1569664430,8230,8230,8230,8230,0
|
|
20230725,190200,1569664430,8230,8230,8230,8230,0
|
|
20230725,190100,1569664430,8230,8230,8230,8230,0
|
|
20230725,190000,1569664430,8230,8230,8230,8230,0
|
|
20230725,185900,1569664430,8230,8230,8230,8230,0
|
|
20230725,185800,1569664430,8230,8230,8230,8230,0
|
|
20230725,185700,1569664430,8230,8230,8230,8230,0
|
|
20230725,185600,1569664430,8230,8230,8230,8230,0
|
|
20230725,185500,1569664430,8230,8230,8230,8230,0
|
|
20230725,185400,1569664430,8230,8230,8230,8230,0
|
|
20230725,185300,1569664430,8230,8230,8230,8230,0
|
|
20230725,185200,1569664430,8230,8230,8230,8230,0
|
|
20230725,185100,1569664430,8230,8230,8230,8230,0
|
|
20230725,185000,1569664430,8230,8230,8230,8230,0
|
|
20230725,184900,1569664430,8230,8230,8230,8230,0
|
|
20230725,184800,1569664430,8230,8230,8230,8230,0
|
|
20230725,184700,1569664430,8230,8230,8230,8230,0
|
|
20230725,184600,1569664430,8230,8230,8230,8230,0
|
|
20230725,184500,1569664430,8230,8230,8230,8230,0
|
|
20230725,184400,1569664430,8230,8230,8230,8230,0
|
|
20230725,184300,1569664430,8230,8230,8230,8230,0
|
|
20230725,184200,1569664430,8230,8230,8230,8230,0
|
|
20230725,184100,1569664430,8230,8230,8230,8230,0
|
|
20230725,184000,1569664430,8230,8230,8230,8230,0
|
|
20230725,183900,1569664430,8230,8230,8230,8230,0
|
|
20230725,183800,1569664430,8230,8230,8230,8230,0
|
|
20230725,183700,1569664430,8230,8230,8230,8230,0
|
|
20230725,183600,1569664430,8230,8230,8230,8230,1914
|
|
20230725,183500,1569664430,8230,8230,8230,8230,0
|
|
20230725,183400,1569664430,8230,8230,8230,8230,0
|
|
20230725,183300,1569664430,8230,8230,8230,8230,0
|
|
20230725,183200,1569664430,8230,8230,8230,8230,0
|
|
20230725,183100,1569664430,8230,8230,8230,8230,0
|
|
20230725,183000,1569664430,8230,8230,8230,8230,0
|
|
20230725,182900,1569664430,8230,8230,8230,8230,0
|
|
20230725,182800,1569664430,8230,8230,8230,8230,0
|
|
20230725,182700,1569664430,8230,8230,8230,8230,0
|
|
20230725,182600,1569664430,8230,8230,8230,8230,0
|
|
20230725,182500,1569664430,8230,8230,8230,8230,0
|
|
20230725,182400,1569664430,8230,8230,8230,8230,0
|
|
20230725,182300,1569664430,8230,8230,8230,8230,0
|
|
20230725,182200,1569664430,8230,8230,8230,8230,0
|
|
20230725,182100,1569664430,8230,8230,8230,8230,0
|
|
20230725,182000,1569664430,8230,8230,8230,8230,0
|
|
20230725,181900,1569664430,8230,8230,8230,8230,0
|
|
20230725,181800,1569664430,8230,8230,8230,8230,0
|
|
20230725,181700,1569664430,8230,8230,8230,8230,0
|
|
20230725,181600,1569664430,8230,8230,8230,8230,0
|
|
20230725,181500,1569664430,8230,8230,8230,8230,0
|
|
20230725,181400,1569664430,8230,8230,8230,8230,0
|
|
20230725,181300,1569664430,8230,8230,8230,8230,0
|
|
20230725,181200,1569664430,8230,8230,8230,8230,0
|
|
20230725,181100,1569664430,8230,8230,8230,8230,0
|
|
20230725,181000,1569664430,8230,8230,8230,8230,0
|
|
20230725,180900,1569664430,8230,8230,8230,8230,0
|
|
20230725,180800,1569664430,8230,8230,8230,8230,0
|
|
20230725,180700,1569664430,8230,8230,8230,8230,0
|
|
20230725,180600,1569664430,8230,8230,8230,8230,1914
|
|
20230725,180500,1569664430,8230,8230,8230,8230,0
|
|
20230725,180400,1569664430,8230,8230,8230,8230,0
|
|
20230725,180300,1569664430,8230,8230,8230,8230,0
|
|
20230725,180200,1569664430,8230,8230,8230,8230,0
|
|
20230725,180100,1569664430,8230,8230,8230,8230,0
|
|
20230725,180000,1569664430,8230,8230,8230,8230,0
|
|
20230725,175900,1569664430,8230,8230,8230,8230,0
|
|
20230725,175800,1569664430,8230,8230,8230,8230,0
|
|
20230725,175700,1569664430,8230,8230,8230,8230,0
|
|
20230725,175600,1569664430,8230,8230,8230,8230,0
|
|
20230725,175500,1569664430,8230,8230,8230,8230,0
|
|
20230725,175400,1569664430,8230,8230,8230,8230,0
|
|
20230725,175300,1569664430,8230,8230,8230,8230,0
|
|
20230725,175200,1569664430,8230,8230,8230,8230,0
|
|
20230725,175100,1569664430,8230,8230,8230,8230,0
|
|
20230725,175000,1569664430,8230,8230,8230,8230,0
|
|
20230725,174900,1569664430,8230,8230,8230,8230,0
|
|
20230725,174800,1569664430,8230,8230,8230,8230,0
|
|
20230725,174700,1569664430,8230,8230,8230,8230,0
|
|
20230725,174600,1569664430,8230,8230,8230,8230,0
|
|
20230725,174500,1569664430,8230,8230,8230,8230,0
|
|
20230725,174400,1569664430,8230,8230,8230,8230,0
|
|
20230725,174300,1569664430,8230,8230,8230,8230,0
|
|
20230725,174200,1569664430,8230,8230,8230,8230,0
|
|
20230725,174100,1569664430,8230,8230,8230,8230,0
|
|
20230725,174000,1569664430,8230,8230,8230,8230,0
|
|
20230725,173900,1569664430,8230,8230,8230,8230,0
|
|
20230725,173800,1569664430,8230,8230,8230,8230,0
|
|
20230725,173700,1569664430,8230,8230,8230,8230,0
|
|
20230725,173600,1569664430,8230,8230,8230,8230,1914
|
|
20230725,173500,1569664430,8230,8230,8230,8230,0
|
|
20230725,173400,1569664430,8230,8230,8230,8230,0
|
|
20230725,173300,1569664430,8230,8230,8230,8230,0
|
|
20230725,173200,1569664430,8230,8230,8230,8230,0
|
|
20230725,173100,1569664430,8230,8230,8230,8230,0
|
|
20230725,173000,1569664430,8230,8230,8230,8230,0
|
|
20230725,172900,1569664430,8230,8230,8230,8230,0
|
|
20230725,172800,1569664430,8230,8230,8230,8230,0
|
|
20230725,172700,1569664430,8230,8230,8230,8230,0
|
|
20230725,172600,1569664430,8230,8230,8230,8230,0
|
|
20230725,172500,1569664430,8230,8230,8230,8230,0
|
|
20230725,172400,1569664430,8230,8230,8230,8230,0
|
|
20230725,172300,1569664430,8230,8230,8230,8230,0
|
|
20230725,172200,1569664430,8230,8230,8230,8230,0
|
|
20230725,172100,1569664430,8230,8230,8230,8230,0
|
|
20230725,172000,1569664430,8230,8230,8230,8230,0
|
|
20230725,171900,1569664430,8230,8230,8230,8230,0
|
|
20230725,171800,1569664430,8230,8230,8230,8230,0
|
|
20230725,171700,1569664430,8230,8230,8230,8230,0
|
|
20230725,171600,1569664430,8230,8230,8230,8230,0
|
|
20230725,171500,1569664430,8230,8230,8230,8230,0
|
|
20230725,171400,1569664430,8230,8230,8230,8230,0
|
|
20230725,171300,1569664430,8230,8230,8230,8230,0
|
|
20230725,171200,1569664430,8230,8230,8230,8230,0
|
|
20230725,171100,1569664430,8230,8230,8230,8230,0
|
|
20230725,171000,1569664430,8230,8230,8230,8230,0
|
|
20230725,170900,1569664430,8230,8230,8230,8230,0
|
|
20230725,170800,1569664430,8230,8230,8230,8230,0
|
|
20230725,170700,1569664430,8230,8230,8230,8230,0
|
|
20230725,170600,1569664430,8230,8230,8230,8230,1914
|
|
20230725,170500,1569664430,8230,8230,8230,8230,0
|
|
20230725,170400,1569664430,8230,8230,8230,8230,0
|
|
20230725,170300,1569664430,8230,8230,8230,8230,0
|
|
20230725,170200,1569664430,8230,8230,8230,8230,0
|
|
20230725,170100,1569664430,8230,8230,8230,8230,0
|
|
20230725,170000,1569664430,8230,8230,8230,8230,0
|
|
20230725,165900,1569664430,8230,8230,8230,8230,0
|
|
20230725,165800,1569664430,8230,8230,8230,8230,0
|
|
20230725,165700,1569664430,8230,8230,8230,8230,0
|
|
20230725,165600,1569664430,8230,8230,8230,8230,0
|
|
20230725,165500,1569664430,8230,8230,8230,8230,0
|
|
20230725,165400,1569664430,8230,8230,8230,8230,0
|
|
20230725,165300,1569664430,8230,8230,8230,8230,0
|
|
20230725,165200,1569664430,8230,8230,8230,8230,0
|
|
20230725,165100,1569664430,8230,8230,8230,8230,0
|
|
20230725,165000,1569664430,8230,8230,8230,8230,0
|
|
20230725,164900,1569664430,8230,8230,8230,8230,0
|
|
20230725,164800,1569664430,8230,8230,8230,8230,0
|
|
20230725,164700,1569664430,8230,8230,8230,8230,0
|
|
20230725,164600,1569664430,8230,8230,8230,8230,0
|
|
20230725,164500,1569664430,8230,8230,8230,8230,0
|
|
20230725,164400,1569664430,8230,8230,8230,8230,0
|
|
20230725,164300,1569664430,8230,8230,8230,8230,0
|
|
20230725,164200,1569664430,8230,8230,8230,8230,0
|
|
20230725,164100,1569664430,8230,8230,8230,8230,0
|
|
20230725,164000,1569664430,8230,8230,8230,8230,0
|
|
20230725,163900,1569664430,8230,8230,8230,8230,0
|
|
20230725,163800,1569664430,8230,8230,8230,8230,0
|
|
20230725,163700,1569664430,8230,8230,8230,8230,0
|
|
20230725,163600,1569664430,8230,8230,8230,8230,1914
|
|
20230725,163500,1569664430,8230,8230,8230,8230,0
|
|
20230725,163400,1569664430,8230,8230,8230,8230,0
|
|
20230725,163300,1569664430,8230,8230,8230,8230,0
|
|
20230725,163200,1569664430,8230,8230,8230,8230,0
|
|
20230725,163100,1569664430,8230,8230,8230,8230,0
|
|
20230725,163000,1569664430,8230,8230,8230,8230,0
|
|
20230725,162900,1569664430,8230,8230,8230,8230,0
|
|
20230725,162800,1569664430,8230,8230,8230,8230,0
|
|
20230725,162700,1569664430,8230,8230,8230,8230,0
|
|
20230725,162600,1569664430,8230,8230,8230,8230,0
|
|
20230725,162500,1569664430,8230,8230,8230,8230,0
|
|
20230725,162400,1569664430,8230,8230,8230,8230,0
|
|
20230725,162300,1569664430,8230,8230,8230,8230,0
|
|
20230725,162200,1569664430,8230,8230,8230,8230,0
|
|
20230725,162100,1569664430,8230,8230,8230,8230,0
|
|
20230725,162000,1569664430,8230,8230,8230,8230,0
|
|
20230725,161900,1569664430,8230,8230,8230,8230,0
|
|
20230725,161800,1569664430,8230,8230,8230,8230,0
|
|
20230725,161700,1569664430,8230,8230,8230,8230,0
|
|
20230725,161600,1569664430,8230,8230,8230,8230,0
|
|
20230725,161500,1569664430,8230,8230,8230,8230,0
|
|
20230725,161400,1569664430,8230,8230,8230,8230,0
|
|
20230725,161300,1569664430,8230,8230,8230,8230,0
|
|
20230725,161200,1569664430,8230,8230,8230,8230,0
|
|
20230725,161100,1569664430,8230,8230,8230,8230,0
|
|
20230725,161000,1569664430,8230,8230,8230,8230,0
|
|
20230725,160900,1569664430,8230,8230,8230,8230,0
|
|
20230725,160800,1569664430,8230,8230,8230,8230,0
|
|
20230725,160700,1569664430,8230,8230,8230,8230,0
|
|
20230725,160600,1569664430,8230,8230,8230,8230,1914
|
|
20230725,160500,1569664430,8230,8230,8230,8230,0
|
|
20230725,160400,1569664430,8230,8230,8230,8230,0
|
|
20230725,160300,1569664430,8230,8230,8230,8230,0
|
|
20230725,160200,1569664430,8230,8230,8230,8230,0
|
|
20230725,160100,1569664430,8230,8230,8230,8230,0
|
|
20230725,160000,1569664430,8230,8230,8230,8230,0
|
|
20230725,155900,1569664430,8230,8230,8230,8230,0
|
|
20230725,155800,1569664430,8230,8230,8230,8230,0
|
|
20230725,155700,1569664430,8230,8230,8230,8230,0
|
|
20230725,155600,1569664430,8230,8230,8230,8230,0
|
|
20230725,155500,1569664430,8230,8230,8230,8230,0
|
|
20230725,155400,1569664430,8230,8230,8230,8230,0
|
|
20230725,155300,1569664430,8230,8230,8230,8230,0
|
|
20230725,155200,1569664430,8230,8230,8230,8230,0
|
|
20230725,155100,1569664430,8230,8230,8230,8230,0
|
|
20230725,155000,1569664430,8230,8230,8230,8230,0
|
|
20230725,154900,1569664430,8230,8230,8230,8230,0
|
|
20230725,154800,1569664430,8230,8230,8230,8230,0
|
|
20230725,154700,1569664430,8230,8230,8230,8230,0
|
|
20230725,154600,1569664430,8230,8230,8230,8230,0
|
|
20230725,154500,1569664430,8230,8230,8230,8230,0
|
|
20230725,154400,1569664430,8230,8230,8230,8230,0
|
|
20230725,154300,1569664430,8230,8230,8230,8230,0
|
|
20230725,154200,1569664430,8230,8230,8230,8230,0
|
|
20230725,154100,1569664430,8230,8230,8230,8230,0
|
|
20230725,154000,1569664430,8230,8230,8230,8230,0
|
|
20230725,153900,1569664430,8230,8230,8230,8230,0
|
|
20230725,153800,1569664430,8230,8230,8230,8230,0
|
|
20230725,153700,1569664430,8230,8230,8230,8230,0
|
|
20230725,153600,1569664430,8230,8230,8230,8230,1914
|
|
20230725,153500,1569664430,8230,8230,8230,8230,0
|
|
20230725,153400,1569664430,8230,8230,8230,8230,0
|
|
20230725,153300,1569664430,8230,8230,8230,8230,0
|
|
20230725,153200,1569664430,8230,8230,8230,8230,0
|
|
20230725,153100,1569664430,8230,8230,8230,8230,0
|
|
20230725,153000,1569664430,8230,8230,8230,8230,1914
|
|
20230725,152900,1553912210,8220,8220,8220,8220,0
|
|
20230725,152800,1553912210,8220,8220,8220,8220,0
|
|
20230725,152700,1553912210,8220,8220,8220,8220,0
|
|
20230725,152600,1553912210,8220,8220,8220,8220,0
|
|
20230725,152500,1553912210,8220,8220,8220,8220,0
|
|
20230725,152400,1553912210,8220,8220,8220,8220,0
|
|
20230725,152300,1553912210,8220,8220,8220,8220,0
|
|
20230725,152200,1553912210,8220,8220,8220,8220,0
|
|
20230725,152100,1553912210,8220,8220,8220,8220,0
|
|
20230725,152000,1553912210,8220,8220,8220,8220,0
|
|
20230725,151900,1553912210,8220,8220,8220,8210,530
|
|
20230725,151800,1549556610,8230,8240,8240,8220,221
|
|
20230725,151700,1547738380,8240,8230,8240,8230,1446
|
|
20230725,151600,1535823520,8220,8220,8230,8220,264
|
|
20230725,151500,1533653420,8220,8230,8230,8220,300
|
|
20230725,151400,1531186090,8240,8240,8240,8240,56
|
|
20230725,151300,1530724650,8230,8230,8230,8230,1076
|
|
20230725,151200,1521869170,8230,8230,8230,8230,0
|
|
20230725,151100,1521869170,8230,8240,8240,8230,347
|
|
20230725,151000,1519010890,8240,8240,8240,8240,0
|
|
20230725,150900,1519010890,8240,8240,8250,8240,1754
|
|
20230725,150800,1504541730,8250,8240,8250,8240,694
|
|
20230725,150700,1498822860,8230,8240,8240,8230,2070
|
|
20230725,150600,1481782860,8230,8230,8230,8230,20
|
|
20230725,150500,1481618260,8230,8230,8230,8230,50
|
|
20230725,150400,1481206760,8230,8230,8230,8230,264
|
|
20230725,150300,1479034040,8230,8240,8240,8230,371
|
|
20230725,150200,1475978100,8240,8240,8240,8240,1455
|
|
20230725,150100,1463988900,8240,8240,8250,8240,280
|
|
20230725,150000,1461680550,8240,8250,8250,8240,116
|
|
20230725,145900,1460723740,8250,8250,8250,8250,24
|
|
20230725,145800,1460525740,8250,8260,8260,8250,3303
|
|
20230725,145700,1433269910,8260,8260,8260,8260,230
|
|
20230725,145600,1431370110,8260,8260,8260,8260,0
|
|
20230725,145500,1431370110,8260,8260,8260,8260,0
|
|
20230725,145400,1431370110,8260,8260,8260,8260,700
|
|
20230725,145300,1425588110,8260,8260,8260,8260,0
|
|
20230725,145200,1425588110,8260,8270,8270,8260,257
|
|
20230725,145100,1423465040,8270,8270,8270,8270,1
|
|
20230725,145000,1423456770,8260,8260,8260,8260,1
|
|
20230725,144900,1423448510,8260,8260,8260,8260,1
|
|
20230725,144800,1423440250,8260,8260,8260,8260,65
|
|
20230725,144700,1422903350,8270,8270,8270,8270,15
|
|
20230725,144600,1422779300,8270,8270,8270,8270,112
|
|
20230725,144500,1421853060,8260,8260,8260,8260,0
|
|
20230725,144400,1421853060,8260,8260,8260,8260,0
|
|
20230725,144300,1421853060,8260,8280,8280,8260,624
|
|
20230725,144200,1416697290,8280,8280,8280,8280,76
|
|
20230725,144100,1416068010,8280,8280,8280,8280,3
|
|
20230725,144000,1416043170,8280,8280,8280,8280,0
|
|
20230725,143900,1416043170,8280,8280,8280,8280,1000
|
|
20230725,143800,1407763170,8270,8260,8270,8260,200
|
|
20230725,143700,1406110170,8280,8280,8280,8280,100
|
|
20230725,143600,1405282170,8290,8280,8290,8280,201
|
|
20230725,143500,1403617880,8280,8250,8280,8250,448
|
|
20230725,143400,1399911770,8280,8290,8290,8280,909
|
|
20230725,143300,1392383250,8290,8290,8290,8290,162
|
|
20230725,143200,1391040270,8290,8280,8290,8280,1942
|
|
20230725,143100,1374942130,8280,8280,8280,8280,910
|
|
20230725,143000,1367407330,8280,8250,8280,8250,495
|
|
20230725,142900,1363322680,8250,8250,8250,8250,0
|
|
20230725,142800,1363322680,8250,8250,8250,8250,0
|
|
20230725,142700,1363322680,8250,8250,8250,8250,15
|
|
20230725,142600,1363198930,8290,8290,8290,8290,12
|
|
20230725,142500,1363099450,8280,8280,8280,8280,0
|
|
20230725,142400,1363099450,8280,8270,8280,8240,1759
|
|
20230725,142300,1348577980,8270,8270,8270,8270,100
|
|
20230725,142200,1347750980,8270,8270,8270,8270,240
|
|
20230725,142100,1345766180,8270,8270,8270,8270,0
|
|
20230725,142000,1345766180,8270,8270,8270,8270,49
|
|
20230725,141900,1345360950,8280,8280,8280,8280,1
|
|
20230725,141800,1345352670,8280,8280,8280,8280,0
|
|
20230725,141700,1345352670,8280,8280,8280,8280,119
|
|
20230725,141600,1344367350,8290,8290,8290,8290,0
|
|
20230725,141500,1344367350,8290,8290,8290,8290,0
|
|
20230725,141400,1344367350,8290,8290,8290,8290,0
|
|
20230725,141300,1344367350,8290,8290,8290,8290,482
|
|
20230725,141200,1340371570,8290,8290,8290,8290,10
|
|
20230725,141100,1340288670,8290,8290,8290,8290,0
|
|
20230725,141000,1340288670,8290,8290,8290,8290,50
|
|
20230725,140900,1339874170,8290,8290,8290,8290,55
|
|
20230725,140800,1339418220,8290,8290,8290,8290,348
|
|
20230725,140700,1336533300,8300,8290,8300,8290,1000
|
|
20230725,140600,1328234290,8290,8290,8290,8290,1
|
|
20230725,140500,1328226000,8280,8280,8280,8280,139
|
|
20230725,140400,1327075080,8270,8270,8270,8270,0
|
|
20230725,140300,1327075080,8270,8270,8270,8270,0
|
|
20230725,140200,1327075080,8270,8270,8270,8270,0
|
|
20230725,140100,1327075080,8270,8270,8270,8270,20
|
|
20230725,140000,1326909680,8270,8260,8270,8260,265
|
|
20230725,135900,1324718150,8260,8260,8260,8260,67
|
|
20230725,135800,1324164730,8260,8260,8260,8260,0
|
|
20230725,135700,1324164730,8260,8260,8260,8260,0
|
|
20230725,135600,1324164730,8260,8260,8260,8260,0
|
|
20230725,135500,1324164730,8260,8270,8270,8260,4
|
|
20230725,135400,1324131680,8260,8270,8270,8260,9
|
|
20230725,135300,1324057310,8270,8270,8270,8270,100
|
|
20230725,135200,1323230310,8260,8260,8260,8260,25
|
|
20230725,135100,1323023810,8270,8270,8270,8270,1
|
|
20230725,135000,1323015540,8250,8260,8260,8250,676
|
|
20230725,134900,1317437110,8260,8260,8260,8260,131
|
|
20230725,134800,1316355050,8260,8270,8270,8260,75
|
|
20230725,134700,1315735350,8270,8260,8270,8260,388
|
|
20230725,134600,1312526670,8260,8260,8260,8260,144
|
|
20230725,134500,1311337230,8260,8260,8260,8260,81
|
|
20230725,134400,1310668170,8260,8270,8270,8260,502
|
|
20230725,134300,1306519250,8280,8280,8280,8280,0
|
|
20230725,134200,1306519250,8280,8280,8280,8280,287
|
|
20230725,134100,1304142890,8280,8300,8300,8280,1021
|
|
20230725,134000,1295678780,8300,8310,8310,8300,407
|
|
20230725,133900,1292300170,8320,8320,8320,8320,1
|
|
20230725,133800,1292291850,8310,8310,8310,8310,0
|
|
20230725,133700,1292291850,8310,8310,8310,8310,250
|
|
20230725,133600,1290214350,8310,8290,8310,8290,690
|
|
20230725,133500,1284485760,8290,8290,8290,8290,0
|
|
20230725,133400,1284485760,8290,8290,8290,8290,251
|
|
20230725,133300,1282404970,8290,8290,8290,8290,3
|
|
20230725,133200,1282380100,8290,8290,8290,8290,0
|
|
20230725,133100,1282380100,8290,8290,8290,8290,80
|
|
20230725,133000,1281716900,8290,8290,8290,8290,0
|
|
20230725,132900,1281716900,8290,8290,8290,8290,697
|
|
20230725,132800,1275938770,8290,8290,8290,8290,0
|
|
20230725,132700,1275938770,8290,8290,8290,8290,125
|
|
20230725,132600,1274902520,8290,8290,8290,8290,1
|
|
20230725,132500,1274894230,8300,8280,8300,8280,11
|
|
20230725,132400,1274803070,8280,8280,8280,8280,9
|
|
20230725,132300,1274728550,8280,8280,8280,8280,51
|
|
20230725,132200,1274306270,8280,8280,8280,8280,0
|
|
20230725,132100,1274306270,8280,8280,8280,8280,0
|
|
20230725,132000,1274306270,8280,8280,8280,8280,20
|
|
20230725,131900,1274140670,8280,8290,8290,8280,7
|
|
20230725,131800,1274082660,8290,8290,8290,8290,0
|
|
20230725,131700,1274082660,8290,8300,8300,8290,376
|
|
20230725,131600,1270965520,8300,8300,8310,8300,69
|
|
20230725,131500,1270392790,8300,8300,8300,8300,0
|
|
20230725,131400,1270392790,8300,8300,8300,8300,500
|
|
20230725,131300,1266242790,8290,8290,8290,8290,0
|
|
20230725,131200,1266242790,8290,8290,8290,8290,81
|
|
20230725,131100,1265571300,8290,8290,8290,8290,1
|
|
20230725,131000,1265563010,8280,8280,8280,8280,230
|
|
20230725,130900,1263658610,8280,8280,8280,8280,15
|
|
20230725,130800,1263534410,8280,8280,8280,8280,32
|
|
20230725,130700,1263269450,8290,8290,8290,8290,0
|
|
20230725,130600,1263269450,8290,8290,8290,8290,0
|
|
20230725,130500,1263269450,8290,8290,8290,8290,900
|
|
20230725,130400,1255808450,8290,8290,8290,8290,0
|
|
20230725,130300,1255808450,8290,8290,8290,8290,0
|
|
20230725,130200,1255808450,8290,8280,8290,8270,256
|
|
20230725,130100,1253688080,8270,8270,8270,8270,0
|
|
20230725,130000,1253688080,8270,8270,8270,8270,0
|
|
20230725,125900,1253688080,8270,8270,8270,8270,70
|
|
20230725,125800,1253109180,8290,8290,8290,8290,1014
|
|
20230725,125700,1244703120,8290,8290,8290,8290,50
|
|
20230725,125600,1244288620,8290,8290,8290,8290,0
|
|
20230725,125500,1244288620,8290,8290,8290,8290,129
|
|
20230725,125400,1243219210,8290,8290,8290,8290,40
|
|
20230725,125300,1242887610,8290,8300,8300,8290,1062
|
|
20230725,125200,1234082850,8300,8290,8300,8290,112
|
|
20230725,125100,1233153450,8300,8300,8300,8300,200
|
|
20230725,125000,1231493450,8290,8290,8290,8290,369
|
|
20230725,124900,1228434440,8290,8290,8290,8290,0
|
|
20230725,124800,1228434440,8290,8290,8290,8290,0
|
|
20230725,124700,1228434440,8290,8290,8290,8290,38
|
|
20230725,124600,1228119420,8290,8290,8290,8290,0
|
|
20230725,124500,1228119420,8290,8290,8290,8290,2
|
|
20230725,124400,1228102840,8290,8290,8290,8290,140
|
|
20230725,124300,1226942240,8290,8290,8290,8290,5
|
|
20230725,124200,1226900790,8290,8290,8290,8290,345
|
|
20230725,124100,1224040740,8290,8290,8290,8290,1184
|
|
20230725,124000,1214225380,8290,8290,8290,8290,42
|
|
20230725,123900,1213877200,8290,8290,8290,8290,87
|
|
20230725,123800,1213155970,8290,8290,8290,8290,1
|
|
20230725,123700,1213147680,8260,8260,8260,8260,0
|
|
20230725,123600,1213147680,8260,8260,8260,8260,236
|
|
20230725,123500,1211198320,8260,8270,8270,8260,39
|
|
20230725,123400,1210876060,8300,8300,8300,8300,1
|
|
20230725,123300,1210867760,8260,8270,8270,8260,51
|
|
20230725,123200,1210446260,8260,8260,8260,8260,0
|
|
20230725,123100,1210446260,8260,8260,8260,8260,120
|
|
20230725,123000,1209455060,8300,8300,8300,8300,107
|
|
20230725,122900,1208566960,8300,8300,8310,8300,454
|
|
20230725,122800,1204797760,8300,8300,8300,8300,19
|
|
20230725,122700,1204640060,8270,8280,8280,8240,2300
|
|
20230725,122600,1185630030,8280,8280,8280,8280,4
|
|
20230725,122500,1185596910,8300,8300,8300,8300,53
|
|
20230725,122400,1185157010,8300,8300,8300,8300,400
|
|
20230725,122300,1181837010,8290,8280,8290,8280,630
|
|
20230725,122200,1176620600,8280,8280,8280,8280,2
|
|
20230725,122100,1176604040,8280,8310,8310,8280,670
|
|
20230725,122000,1171051350,8310,8310,8310,8310,1
|
|
20230725,121900,1171043040,8310,8310,8310,8310,2
|
|
20230725,121800,1171026420,8310,8310,8310,8310,50
|
|
20230725,121700,1170610920,8320,8310,8320,8310,60
|
|
20230725,121600,1170112020,8300,8310,8320,8300,675
|
|
20230725,121500,1164508980,8310,8310,8320,8310,210
|
|
20230725,121400,1162763830,8310,8320,8320,8310,115
|
|
20230725,121300,1161808130,8300,8300,8300,8300,45
|
|
20230725,121200,1161434630,8300,8300,8300,8300,55
|
|
20230725,121100,1160978130,8300,8320,8320,8300,278
|
|
20230725,121000,1158668920,8320,8310,8320,8310,3
|
|
20230725,120900,1158643970,8320,8320,8320,8320,0
|
|
20230725,120800,1158643970,8320,8320,8320,8310,83
|
|
20230725,120700,1157953750,8320,8290,8330,8290,3775
|
|
20230725,120600,1126588940,8280,8280,8280,8280,38
|
|
20230725,120500,1126274300,8260,8260,8260,8260,7
|
|
20230725,120400,1126216480,8270,8270,8270,8270,346
|
|
20230725,120300,1123355060,8280,8280,8280,8280,750
|
|
20230725,120200,1117145060,8280,8280,8280,8280,215
|
|
20230725,120100,1115364860,8280,8270,8280,8270,706
|
|
20230725,120000,1109519190,8280,8280,8280,8270,509
|
|
20230725,115900,1105304680,8280,8270,8280,8270,4
|
|
20230725,115800,1105271570,8270,8260,8270,8260,500
|
|
20230725,115700,1101136870,8260,8260,8260,8260,145
|
|
20230725,115600,1099939170,8250,8260,8260,8250,70
|
|
20230725,115500,1099361090,8250,8250,8250,8250,0
|
|
20230725,115400,1099361090,8250,8250,8250,8250,0
|
|
20230725,115300,1099361090,8250,8250,8250,8250,13
|
|
20230725,115200,1099253840,8270,8270,8270,8270,10
|
|
20230725,115100,1099171140,8280,8280,8280,8270,48
|
|
20230725,115000,1098774090,8270,8270,8270,8270,92
|
|
20230725,114900,1098013250,8280,8280,8280,8280,0
|
|
20230725,114800,1098013250,8280,8280,8280,8280,0
|
|
20230725,114700,1098013250,8280,8280,8280,8280,200
|
|
20230725,114600,1096357250,8280,8280,8280,8280,0
|
|
20230725,114500,1096357250,8280,8250,8280,8250,267
|
|
20230725,114400,1094154290,8250,8250,8250,8250,4
|
|
20230725,114300,1094121290,8240,8230,8240,8230,168
|
|
20230725,114200,1092737090,8210,8220,8220,8210,135
|
|
20230725,114100,1091628350,8210,8220,8230,8210,1089
|
|
20230725,114000,1082676340,8200,8200,8200,8200,1
|
|
20230725,113900,1082668140,8200,8200,8200,8190,1001
|
|
20230725,113800,1074459950,8200,8200,8200,8200,0
|
|
20230725,113700,1074459950,8200,8200,8200,8200,1084
|
|
20230725,113600,1065571150,8210,8220,8220,8210,810
|
|
20230725,113500,1058920810,8220,8230,8230,8220,471
|
|
20230725,113400,1055049180,8230,8220,8230,8220,27
|
|
20230725,113300,1054827230,8220,8220,8220,8210,657
|
|
20230725,113200,1049428420,8220,8220,8220,8220,100
|
|
20230725,113100,1048606420,8210,8210,8210,8210,0
|
|
20230725,113000,1048606420,8210,8220,8220,8210,74
|
|
20230725,112900,1047998230,8210,8210,8210,8210,0
|
|
20230725,112800,1047998230,8210,8210,8210,8210,0
|
|
20230725,112700,1047998230,8210,8210,8210,8210,0
|
|
20230725,112600,1047998230,8210,8210,8210,8210,220
|
|
20230725,112500,1046192030,8210,8210,8210,8210,192
|
|
20230725,112400,1044615710,8210,8210,8210,8210,500
|
|
20230725,112300,1040510710,8210,8210,8210,8210,342
|
|
20230725,112200,1037702890,8210,8210,8210,8210,30
|
|
20230725,112100,1037456590,8210,8210,8210,8210,81
|
|
20230725,112000,1036791580,8210,8210,8210,8210,1
|
|
20230725,111900,1036783370,8250,8250,8250,8250,0
|
|
20230725,111800,1036783370,8250,8270,8270,8190,2285
|
|
20230725,111700,1018022060,8250,8250,8250,8250,578
|
|
20230725,111600,1013253560,8250,8250,8250,8250,0
|
|
20230725,111500,1013253560,8250,8250,8250,8250,10
|
|
20230725,111400,1013171060,8250,8250,8250,8250,0
|
|
20230725,111300,1013171060,8250,8250,8250,8250,2
|
|
20230725,111200,1013154560,8220,8240,8240,8220,20
|
|
20230725,111100,1012989990,8250,8250,8250,8250,110
|
|
20230725,111000,1012082490,8220,8250,8250,8220,410
|
|
20230725,110900,1008711580,8220,8220,8220,8220,0
|
|
20230725,110800,1008711580,8220,8220,8220,8220,1123
|
|
20230725,110700,999480520,8220,8250,8250,8220,580
|
|
20230725,110600,994712620,8220,8220,8220,8220,0
|
|
20230725,110500,994712620,8220,8220,8220,8220,150
|
|
20230725,110400,993479620,8220,8220,8220,8220,36
|
|
20230725,110300,993183700,8220,8240,8240,8220,146
|
|
20230725,110200,991981860,8240,8250,8250,8240,130
|
|
20230725,110100,990910510,8250,8250,8250,8250,1
|
|
20230725,110000,990902260,8250,8250,8250,8250,10
|
|
20230725,105900,990819760,8250,8250,8250,8250,10
|
|
20230725,105800,990737260,8250,8250,8250,8250,1
|
|
20230725,105700,990729010,8220,8230,8230,8220,2787
|
|
20230725,105600,967819770,8230,8230,8250,8230,4743
|
|
20230725,105500,928783580,8240,8240,8240,8240,1128
|
|
20230725,105400,919488860,8250,8250,8250,8250,27
|
|
20230725,105300,919266110,8250,8240,8270,8240,49
|
|
20230725,105200,918861970,8240,8270,8270,8240,488
|
|
20230725,105100,914840050,8250,8230,8250,8230,2143
|
|
20230725,105000,897181440,8230,8240,8240,8230,1065
|
|
20230725,104900,888405860,8240,8240,8240,8240,61
|
|
20230725,104800,887903220,8260,8250,8260,8250,930
|
|
20230725,104700,880230220,8250,8250,8260,8250,2109
|
|
20230725,104600,862825260,8260,8260,8260,8250,477
|
|
20230725,104500,858886310,8260,8260,8260,8260,315
|
|
20230725,104400,856284410,8260,8260,8260,8260,0
|
|
20230725,104300,856284410,8260,8260,8260,8260,315
|
|
20230725,104200,853682510,8260,8260,8260,8260,102
|
|
20230725,104100,852839990,8260,8270,8270,8260,323
|
|
20230725,104000,850171810,8270,8270,8270,8270,30
|
|
20230725,103900,849923710,8270,8270,8270,8270,1
|
|
20230725,103800,849915440,8270,8270,8270,8270,1
|
|
20230725,103700,849907170,8270,8270,8270,8270,368
|
|
20230725,103600,846863810,8270,8270,8270,8270,909
|
|
20230725,103500,839346380,8270,8270,8270,8270,0
|
|
20230725,103400,839346380,8270,8280,8280,8270,256
|
|
20230725,103300,837228030,8280,8280,8280,8280,125
|
|
20230725,103200,836193030,8280,8290,8290,8280,416
|
|
20230725,103100,832748390,8290,8290,8290,8280,99
|
|
20230725,103000,831927970,8280,8280,8280,8280,615
|
|
20230725,102900,826835770,8290,8290,8290,8290,51
|
|
20230725,102800,826412980,8290,8290,8290,8290,443
|
|
20230725,102700,822740510,8290,8290,8290,8290,8
|
|
20230725,102600,822674190,8300,8330,8330,8300,23
|
|
20230725,102500,822482950,8330,8320,8330,8320,61
|
|
20230725,102400,821975050,8330,8330,8330,8330,17
|
|
20230725,102300,821833440,8330,8330,8330,8330,1
|
|
20230725,102200,821825110,8280,8280,8340,8270,941
|
|
20230725,102100,814032140,8280,8280,8310,8280,517
|
|
20230725,102000,809751320,8280,8320,8320,8280,8498
|
|
20230725,101900,739230750,8340,8320,8340,8310,131
|
|
20230725,101800,738141410,8310,8330,8330,8310,2331
|
|
20230725,101700,718756400,8330,8340,8340,8330,55
|
|
20230725,101600,718298220,8350,8330,8350,8330,1264
|
|
20230725,101500,707747820,8350,8350,8350,8350,3
|
|
20230725,101400,707722770,8350,8350,8350,8350,0
|
|
20230725,101300,707722770,8350,8350,8350,8350,500
|
|
20230725,101200,703547770,8350,8350,8350,8350,20
|
|
20230725,101100,703380770,8350,8320,8350,8320,267
|
|
20230725,101000,701155760,8320,8330,8330,8320,206
|
|
20230725,100900,699440910,8330,8350,8350,8330,129
|
|
20230725,100800,698366140,8340,8370,8370,8340,2614
|
|
20230725,100700,676490340,8340,8370,8370,8340,127
|
|
20230725,100600,675428180,8340,8370,8370,8340,2279
|
|
20230725,100500,656398960,8370,8370,8370,8370,639
|
|
20230725,100400,651050530,8360,8370,8370,8360,20
|
|
20230725,100300,650883230,8370,8370,8370,8360,54
|
|
20230725,100200,650431270,8370,8360,8370,8360,228
|
|
20230725,100100,648524190,8360,8360,8370,8360,83
|
|
20230725,100000,647830160,8380,8380,8380,8380,449
|
|
20230725,095900,644067540,8380,8370,8380,8370,947
|
|
20230725,095800,636133560,8340,8370,8370,8340,812
|
|
20230725,095700,629337150,8380,8370,8380,8370,980
|
|
20230725,095600,621130810,8370,8370,8370,8360,1039
|
|
20230725,095500,612444430,8370,8360,8370,8360,1247
|
|
20230725,095400,602008790,8360,8340,8360,8340,4154
|
|
20230725,095300,567328220,8330,8330,8330,8330,216
|
|
20230725,095200,565528940,8310,8310,8310,8310,251
|
|
20230725,095100,563443130,8310,8300,8310,8300,127
|
|
20230725,095000,562388930,8300,8310,8330,8290,1590
|
|
20230725,094900,549171950,8320,8320,8320,8320,24
|
|
20230725,094800,548972270,8320,8320,8320,8320,30
|
|
20230725,094700,548722670,8320,8320,8320,8320,70
|
|
20230725,094600,548140270,8320,8320,8320,8320,138
|
|
20230725,094500,546992110,8320,8320,8320,8320,2
|
|
20230725,094400,546975470,8310,8300,8310,8290,116
|
|
20230725,094300,546013670,8300,8300,8300,8290,294
|
|
20230725,094200,543573970,8290,8330,8330,8290,997
|
|
20230725,094100,535303580,8330,8340,8340,8300,538
|
|
20230725,094000,530817280,8290,8340,8340,8290,167
|
|
20230725,093900,529430550,8350,8320,8350,8320,1000
|
|
20230725,093800,521093140,8270,8300,8320,8270,55
|
|
20230725,093700,520636150,8270,8290,8300,8270,435
|
|
20230725,093600,517036240,8280,8270,8300,8270,1601
|
|
20230725,093500,503779900,8270,8270,8270,8270,158
|
|
20230725,093400,502473240,8280,8270,8280,8270,361
|
|
20230725,093300,499485300,8280,8270,8280,8270,229
|
|
20230725,093200,497591460,8270,8300,8300,8270,1107
|
|
20230725,093100,488426230,8290,8310,8310,8290,3926
|
|
20230725,093000,455841150,8310,8340,8340,8310,319
|
|
20230725,092900,453187020,8340,8320,8340,8320,948
|
|
20230725,092800,445296180,8340,8350,8350,8320,1630
|
|
20230725,092700,431716890,8350,8340,8350,8340,1216
|
|
20230725,092600,421575440,8340,8350,8350,8340,204
|
|
20230725,092500,419873460,8350,8340,8350,8330,939
|
|
20230725,092400,412045860,8340,8340,8340,8320,1907
|
|
20230725,092300,396154760,8340,8340,8350,8330,623
|
|
20230725,092200,390956580,8350,8360,8360,8330,2890
|
|
20230725,092100,366837460,8360,8350,8370,8350,1122
|
|
20230725,092000,357462230,8350,8300,8370,8300,6580
|
|
20230725,091900,302561420,8300,8290,8300,8270,1499
|
|
20230725,091800,290147540,8290,8330,8330,8290,868
|
|
20230725,091700,282943840,8310,8290,8330,8290,5485
|
|
20230725,091600,237391460,8290,8270,8290,8270,1120
|
|
20230725,091500,228117200,8280,8270,8280,8260,946
|
|
20230725,091400,220291910,8250,8250,8250,8250,0
|
|
20230725,091300,220291910,8250,8220,8250,8220,1202
|
|
20230725,091200,210383860,8230,8200,8230,8190,2186
|
|
20230725,091100,192435130,8190,8190,8200,8190,21
|
|
20230725,091000,192263040,8170,8170,8170,8170,29
|
|
20230725,090900,192026110,8170,8170,8170,8170,512
|
|
20230725,090800,187843070,8170,8150,8200,8150,660
|
|
20230725,090700,182442350,8190,8150,8200,8150,57
|
|
20230725,090600,181977710,8130,8150,8200,8120,3043
|
|
20230725,090500,157107190,8150,8170,8170,8100,7004
|
|
20230725,090400,100213160,8170,8200,8200,8170,652
|
|
20230725,090300,94878240,8200,8180,8300,8170,4831
|
|
20230725,090200,55166540,8160,8250,8250,8140,2796
|
|
20230725,090100,32221390,8250,8250,8260,8250,2841
|
|
20230725,090000,8778170,8250,8250,8260,8250,1064
|