686 lines
36 KiB
CSV
686 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,202300,1357170760,14440,14440,14440,14440,1582
|
|
20230725,202200,1357170760,14440,14440,14440,14440,0
|
|
20230725,202100,1357170760,14440,14440,14440,14440,0
|
|
20230725,202000,1357170760,14440,14440,14440,14440,0
|
|
20230725,201900,1357170760,14440,14440,14440,14440,0
|
|
20230725,201800,1357170760,14440,14440,14440,14440,0
|
|
20230725,201700,1357170760,14440,14440,14440,14440,0
|
|
20230725,201600,1357170760,14440,14440,14440,14440,0
|
|
20230725,201500,1357170760,14440,14440,14440,14440,0
|
|
20230725,201400,1357170760,14440,14440,14440,14440,0
|
|
20230725,201300,1357170760,14440,14440,14440,14440,0
|
|
20230725,201200,1357170760,14440,14440,14440,14440,0
|
|
20230725,201100,1357170760,14440,14440,14440,14440,0
|
|
20230725,201000,1357170760,14440,14440,14440,14440,0
|
|
20230725,200900,1357170760,14440,14440,14440,14440,0
|
|
20230725,200800,1357170760,14440,14440,14440,14440,0
|
|
20230725,200700,1357170760,14440,14440,14440,14440,0
|
|
20230725,200600,1357170760,14440,14440,14440,14440,0
|
|
20230725,200500,1357170760,14440,14440,14440,14440,0
|
|
20230725,200400,1357170760,14440,14440,14440,14440,0
|
|
20230725,200300,1357170760,14440,14440,14440,14440,0
|
|
20230725,200200,1357170760,14440,14440,14440,14440,0
|
|
20230725,200100,1357170760,14440,14440,14440,14440,0
|
|
20230725,200000,1357170760,14440,14440,14440,14440,0
|
|
20230725,195900,1357170760,14440,14440,14440,14440,0
|
|
20230725,195800,1357170760,14440,14440,14440,14440,0
|
|
20230725,195700,1357170760,14440,14440,14440,14440,0
|
|
20230725,195600,1357170760,14440,14440,14440,14440,0
|
|
20230725,195500,1357170760,14440,14440,14440,14440,0
|
|
20230725,195400,1357170760,14440,14440,14440,14440,0
|
|
20230725,195300,1357170760,14440,14440,14440,14440,1582
|
|
20230725,195200,1357170760,14440,14440,14440,14440,0
|
|
20230725,195100,1357170760,14440,14440,14440,14440,0
|
|
20230725,195000,1357170760,14440,14440,14440,14440,0
|
|
20230725,194900,1357170760,14440,14440,14440,14440,0
|
|
20230725,194800,1357170760,14440,14440,14440,14440,0
|
|
20230725,194700,1357170760,14440,14440,14440,14440,0
|
|
20230725,194600,1357170760,14440,14440,14440,14440,0
|
|
20230725,194500,1357170760,14440,14440,14440,14440,0
|
|
20230725,194400,1357170760,14440,14440,14440,14440,0
|
|
20230725,194300,1357170760,14440,14440,14440,14440,0
|
|
20230725,194200,1357170760,14440,14440,14440,14440,0
|
|
20230725,194100,1357170760,14440,14440,14440,14440,0
|
|
20230725,194000,1357170760,14440,14440,14440,14440,0
|
|
20230725,193900,1357170760,14440,14440,14440,14440,0
|
|
20230725,193800,1357170760,14440,14440,14440,14440,0
|
|
20230725,193700,1357170760,14440,14440,14440,14440,0
|
|
20230725,193600,1357170760,14440,14440,14440,14440,0
|
|
20230725,193500,1357170760,14440,14440,14440,14440,0
|
|
20230725,193400,1357170760,14440,14440,14440,14440,0
|
|
20230725,193300,1357170760,14440,14440,14440,14440,0
|
|
20230725,193200,1357170760,14440,14440,14440,14440,0
|
|
20230725,193100,1357170760,14440,14440,14440,14440,0
|
|
20230725,193000,1357170760,14440,14440,14440,14440,0
|
|
20230725,192900,1357170760,14440,14440,14440,14440,0
|
|
20230725,192800,1357170760,14440,14440,14440,14440,0
|
|
20230725,192700,1357170760,14440,14440,14440,14440,0
|
|
20230725,192600,1357170760,14440,14440,14440,14440,0
|
|
20230725,192500,1357170760,14440,14440,14440,14440,0
|
|
20230725,192400,1357170760,14440,14440,14440,14440,0
|
|
20230725,192300,1357170760,14440,14440,14440,14440,1582
|
|
20230725,192200,1357170760,14440,14440,14440,14440,0
|
|
20230725,192100,1357170760,14440,14440,14440,14440,0
|
|
20230725,192000,1357170760,14440,14440,14440,14440,0
|
|
20230725,191900,1357170760,14440,14440,14440,14440,0
|
|
20230725,191800,1357170760,14440,14440,14440,14440,0
|
|
20230725,191700,1357170760,14440,14440,14440,14440,0
|
|
20230725,191600,1357170760,14440,14440,14440,14440,0
|
|
20230725,191500,1357170760,14440,14440,14440,14440,0
|
|
20230725,191400,1357170760,14440,14440,14440,14440,0
|
|
20230725,191300,1357170760,14440,14440,14440,14440,0
|
|
20230725,191200,1357170760,14440,14440,14440,14440,0
|
|
20230725,191100,1357170760,14440,14440,14440,14440,0
|
|
20230725,191000,1357170760,14440,14440,14440,14440,0
|
|
20230725,190900,1357170760,14440,14440,14440,14440,0
|
|
20230725,190800,1357170760,14440,14440,14440,14440,0
|
|
20230725,190700,1357170760,14440,14440,14440,14440,0
|
|
20230725,190600,1357170760,14440,14440,14440,14440,0
|
|
20230725,190500,1357170760,14440,14440,14440,14440,0
|
|
20230725,190400,1357170760,14440,14440,14440,14440,0
|
|
20230725,190300,1357170760,14440,14440,14440,14440,0
|
|
20230725,190200,1357170760,14440,14440,14440,14440,0
|
|
20230725,190100,1357170760,14440,14440,14440,14440,0
|
|
20230725,190000,1357170760,14440,14440,14440,14440,0
|
|
20230725,185900,1357170760,14440,14440,14440,14440,0
|
|
20230725,185800,1357170760,14440,14440,14440,14440,0
|
|
20230725,185700,1357170760,14440,14440,14440,14440,0
|
|
20230725,185600,1357170760,14440,14440,14440,14440,0
|
|
20230725,185500,1357170760,14440,14440,14440,14440,0
|
|
20230725,185400,1357170760,14440,14440,14440,14440,0
|
|
20230725,185300,1357170760,14440,14440,14440,14440,1582
|
|
20230725,185200,1357170760,14440,14440,14440,14440,0
|
|
20230725,185100,1357170760,14440,14440,14440,14440,0
|
|
20230725,185000,1357170760,14440,14440,14440,14440,0
|
|
20230725,184900,1357170760,14440,14440,14440,14440,0
|
|
20230725,184800,1357170760,14440,14440,14440,14440,0
|
|
20230725,184700,1357170760,14440,14440,14440,14440,0
|
|
20230725,184600,1357170760,14440,14440,14440,14440,0
|
|
20230725,184500,1357170760,14440,14440,14440,14440,0
|
|
20230725,184400,1357170760,14440,14440,14440,14440,0
|
|
20230725,184300,1357170760,14440,14440,14440,14440,0
|
|
20230725,184200,1357170760,14440,14440,14440,14440,0
|
|
20230725,184100,1357170760,14440,14440,14440,14440,0
|
|
20230725,184000,1357170760,14440,14440,14440,14440,0
|
|
20230725,183900,1357170760,14440,14440,14440,14440,0
|
|
20230725,183800,1357170760,14440,14440,14440,14440,0
|
|
20230725,183700,1357170760,14440,14440,14440,14440,0
|
|
20230725,183600,1357170760,14440,14440,14440,14440,0
|
|
20230725,183500,1357170760,14440,14440,14440,14440,0
|
|
20230725,183400,1357170760,14440,14440,14440,14440,0
|
|
20230725,183300,1357170760,14440,14440,14440,14440,0
|
|
20230725,183200,1357170760,14440,14440,14440,14440,0
|
|
20230725,183100,1357170760,14440,14440,14440,14440,0
|
|
20230725,183000,1357170760,14440,14440,14440,14440,0
|
|
20230725,182900,1357170760,14440,14440,14440,14440,0
|
|
20230725,182800,1357170760,14440,14440,14440,14440,0
|
|
20230725,182700,1357170760,14440,14440,14440,14440,0
|
|
20230725,182600,1357170760,14440,14440,14440,14440,0
|
|
20230725,182500,1357170760,14440,14440,14440,14440,0
|
|
20230725,182400,1357170760,14440,14440,14440,14440,0
|
|
20230725,182300,1357170760,14440,14440,14440,14440,1582
|
|
20230725,182200,1357170760,14440,14440,14440,14440,0
|
|
20230725,182100,1357170760,14440,14440,14440,14440,0
|
|
20230725,182000,1357170760,14440,14440,14440,14440,0
|
|
20230725,181900,1357170760,14440,14440,14440,14440,0
|
|
20230725,181800,1357170760,14440,14440,14440,14440,0
|
|
20230725,181700,1357170760,14440,14440,14440,14440,0
|
|
20230725,181600,1357170760,14440,14440,14440,14440,0
|
|
20230725,181500,1357170760,14440,14440,14440,14440,0
|
|
20230725,181400,1357170760,14440,14440,14440,14440,0
|
|
20230725,181300,1357170760,14440,14440,14440,14440,0
|
|
20230725,181200,1357170760,14440,14440,14440,14440,0
|
|
20230725,181100,1357170760,14440,14440,14440,14440,0
|
|
20230725,181000,1357170760,14440,14440,14440,14440,0
|
|
20230725,180900,1357170760,14440,14440,14440,14440,0
|
|
20230725,180800,1357170760,14440,14440,14440,14440,0
|
|
20230725,180700,1357170760,14440,14440,14440,14440,0
|
|
20230725,180600,1357170760,14440,14440,14440,14440,0
|
|
20230725,180500,1357170760,14440,14440,14440,14440,0
|
|
20230725,180400,1357170760,14440,14440,14440,14440,0
|
|
20230725,180300,1357170760,14440,14440,14440,14440,0
|
|
20230725,180200,1357170760,14440,14440,14440,14440,0
|
|
20230725,180100,1357170760,14440,14440,14440,14440,0
|
|
20230725,180000,1357170760,14440,14440,14440,14440,0
|
|
20230725,175900,1357170760,14440,14440,14440,14440,0
|
|
20230725,175800,1357170760,14440,14440,14440,14440,0
|
|
20230725,175700,1357170760,14440,14440,14440,14440,0
|
|
20230725,175600,1357170760,14440,14440,14440,14440,0
|
|
20230725,175500,1357170760,14440,14440,14440,14440,0
|
|
20230725,175400,1357170760,14440,14440,14440,14440,0
|
|
20230725,175300,1357170760,14440,14440,14440,14440,1582
|
|
20230725,175200,1357170760,14440,14440,14440,14440,0
|
|
20230725,175100,1357170760,14440,14440,14440,14440,0
|
|
20230725,175000,1357170760,14440,14440,14440,14440,0
|
|
20230725,174900,1357170760,14440,14440,14440,14440,0
|
|
20230725,174800,1357170760,14440,14440,14440,14440,0
|
|
20230725,174700,1357170760,14440,14440,14440,14440,0
|
|
20230725,174600,1357170760,14440,14440,14440,14440,0
|
|
20230725,174500,1357170760,14440,14440,14440,14440,0
|
|
20230725,174400,1357170760,14440,14440,14440,14440,0
|
|
20230725,174300,1357170760,14440,14440,14440,14440,0
|
|
20230725,174200,1357170760,14440,14440,14440,14440,0
|
|
20230725,174100,1357170760,14440,14440,14440,14440,0
|
|
20230725,174000,1357170760,14440,14440,14440,14440,0
|
|
20230725,173900,1357170760,14440,14440,14440,14440,0
|
|
20230725,173800,1357170760,14440,14440,14440,14440,0
|
|
20230725,173700,1357170760,14440,14440,14440,14440,0
|
|
20230725,173600,1357170760,14440,14440,14440,14440,0
|
|
20230725,173500,1357170760,14440,14440,14440,14440,0
|
|
20230725,173400,1357170760,14440,14440,14440,14440,0
|
|
20230725,173300,1357170760,14440,14440,14440,14440,0
|
|
20230725,173200,1357170760,14440,14440,14440,14440,0
|
|
20230725,173100,1357170760,14440,14440,14440,14440,0
|
|
20230725,173000,1357170760,14440,14440,14440,14440,0
|
|
20230725,172900,1357170760,14440,14440,14440,14440,0
|
|
20230725,172800,1357170760,14440,14440,14440,14440,0
|
|
20230725,172700,1357170760,14440,14440,14440,14440,0
|
|
20230725,172600,1357170760,14440,14440,14440,14440,0
|
|
20230725,172500,1357170760,14440,14440,14440,14440,0
|
|
20230725,172400,1357170760,14440,14440,14440,14440,0
|
|
20230725,172300,1357170760,14440,14440,14440,14440,1582
|
|
20230725,172200,1357170760,14440,14440,14440,14440,0
|
|
20230725,172100,1357170760,14440,14440,14440,14440,0
|
|
20230725,172000,1357170760,14440,14440,14440,14440,0
|
|
20230725,171900,1357170760,14440,14440,14440,14440,0
|
|
20230725,171800,1357170760,14440,14440,14440,14440,0
|
|
20230725,171700,1357170760,14440,14440,14440,14440,0
|
|
20230725,171600,1357170760,14440,14440,14440,14440,0
|
|
20230725,171500,1357170760,14440,14440,14440,14440,0
|
|
20230725,171400,1357170760,14440,14440,14440,14440,0
|
|
20230725,171300,1357170760,14440,14440,14440,14440,0
|
|
20230725,171200,1357170760,14440,14440,14440,14440,0
|
|
20230725,171100,1357170760,14440,14440,14440,14440,0
|
|
20230725,171000,1357170760,14440,14440,14440,14440,0
|
|
20230725,170900,1357170760,14440,14440,14440,14440,0
|
|
20230725,170800,1357170760,14440,14440,14440,14440,0
|
|
20230725,170700,1357170760,14440,14440,14440,14440,0
|
|
20230725,170600,1357170760,14440,14440,14440,14440,0
|
|
20230725,170500,1357170760,14440,14440,14440,14440,0
|
|
20230725,170400,1357170760,14440,14440,14440,14440,0
|
|
20230725,170300,1357170760,14440,14440,14440,14440,0
|
|
20230725,170200,1357170760,14440,14440,14440,14440,0
|
|
20230725,170100,1357170760,14440,14440,14440,14440,0
|
|
20230725,170000,1357170760,14440,14440,14440,14440,0
|
|
20230725,165900,1357170760,14440,14440,14440,14440,0
|
|
20230725,165800,1357170760,14440,14440,14440,14440,0
|
|
20230725,165700,1357170760,14440,14440,14440,14440,0
|
|
20230725,165600,1357170760,14440,14440,14440,14440,0
|
|
20230725,165500,1357170760,14440,14440,14440,14440,0
|
|
20230725,165400,1357170760,14440,14440,14440,14440,0
|
|
20230725,165300,1357170760,14440,14440,14440,14440,1582
|
|
20230725,165200,1357170760,14440,14440,14440,14440,0
|
|
20230725,165100,1357170760,14440,14440,14440,14440,0
|
|
20230725,165000,1357170760,14440,14440,14440,14440,0
|
|
20230725,164900,1357170760,14440,14440,14440,14440,0
|
|
20230725,164800,1357170760,14440,14440,14440,14440,0
|
|
20230725,164700,1357170760,14440,14440,14440,14440,0
|
|
20230725,164600,1357170760,14440,14440,14440,14440,0
|
|
20230725,164500,1357170760,14440,14440,14440,14440,0
|
|
20230725,164400,1357170760,14440,14440,14440,14440,0
|
|
20230725,164300,1357170760,14440,14440,14440,14440,0
|
|
20230725,164200,1357170760,14440,14440,14440,14440,0
|
|
20230725,164100,1357170760,14440,14440,14440,14440,0
|
|
20230725,164000,1357170760,14440,14440,14440,14440,0
|
|
20230725,163900,1357170760,14440,14440,14440,14440,0
|
|
20230725,163800,1357170760,14440,14440,14440,14440,0
|
|
20230725,163700,1357170760,14440,14440,14440,14440,0
|
|
20230725,163600,1357170760,14440,14440,14440,14440,0
|
|
20230725,163500,1357170760,14440,14440,14440,14440,0
|
|
20230725,163400,1357170760,14440,14440,14440,14440,0
|
|
20230725,163300,1357170760,14440,14440,14440,14440,0
|
|
20230725,163200,1357170760,14440,14440,14440,14440,0
|
|
20230725,163100,1357170760,14440,14440,14440,14440,0
|
|
20230725,163000,1357170760,14440,14440,14440,14440,0
|
|
20230725,162900,1357170760,14440,14440,14440,14440,0
|
|
20230725,162800,1357170760,14440,14440,14440,14440,0
|
|
20230725,162700,1357170760,14440,14440,14440,14440,0
|
|
20230725,162600,1357170760,14440,14440,14440,14440,0
|
|
20230725,162500,1357170760,14440,14440,14440,14440,0
|
|
20230725,162400,1357170760,14440,14440,14440,14440,0
|
|
20230725,162300,1357170760,14440,14440,14440,14440,1582
|
|
20230725,162200,1357170760,14440,14440,14440,14440,0
|
|
20230725,162100,1357170760,14440,14440,14440,14440,0
|
|
20230725,162000,1357170760,14440,14440,14440,14440,0
|
|
20230725,161900,1357170760,14440,14440,14440,14440,0
|
|
20230725,161800,1357170760,14440,14440,14440,14440,0
|
|
20230725,161700,1357170760,14440,14440,14440,14440,0
|
|
20230725,161600,1357170760,14440,14440,14440,14440,0
|
|
20230725,161500,1357170760,14440,14440,14440,14440,0
|
|
20230725,161400,1357170760,14440,14440,14440,14440,0
|
|
20230725,161300,1357170760,14440,14440,14440,14440,0
|
|
20230725,161200,1357170760,14440,14440,14440,14440,0
|
|
20230725,161100,1357170760,14440,14440,14440,14440,0
|
|
20230725,161000,1357170760,14440,14440,14440,14440,0
|
|
20230725,160900,1357170760,14440,14440,14440,14440,0
|
|
20230725,160800,1357170760,14440,14440,14440,14440,0
|
|
20230725,160700,1357170760,14440,14440,14440,14440,0
|
|
20230725,160600,1357170760,14440,14440,14440,14440,0
|
|
20230725,160500,1357170760,14440,14440,14440,14440,0
|
|
20230725,160400,1357170760,14440,14440,14440,14440,0
|
|
20230725,160300,1357170760,14440,14440,14440,14440,0
|
|
20230725,160200,1357170760,14440,14440,14440,14440,0
|
|
20230725,160100,1357170760,14440,14440,14440,14440,0
|
|
20230725,160000,1357170760,14440,14440,14440,14440,0
|
|
20230725,155900,1357170760,14440,14440,14440,14440,0
|
|
20230725,155800,1357170760,14440,14440,14440,14440,0
|
|
20230725,155700,1357170760,14440,14440,14440,14440,0
|
|
20230725,155600,1357170760,14440,14440,14440,14440,0
|
|
20230725,155500,1357170760,14440,14440,14440,14440,0
|
|
20230725,155400,1357170760,14440,14440,14440,14440,0
|
|
20230725,155300,1357170760,14440,14440,14440,14440,1582
|
|
20230725,155200,1357170760,14440,14440,14440,14440,0
|
|
20230725,155100,1357170760,14440,14440,14440,14440,0
|
|
20230725,155000,1357170760,14440,14440,14440,14440,0
|
|
20230725,154900,1357170760,14440,14440,14440,14440,0
|
|
20230725,154800,1357170760,14440,14440,14440,14440,0
|
|
20230725,154700,1357170760,14440,14440,14440,14440,0
|
|
20230725,154600,1357170760,14440,14440,14440,14440,0
|
|
20230725,154500,1357170760,14440,14440,14440,14440,0
|
|
20230725,154400,1357170760,14440,14440,14440,14440,0
|
|
20230725,154300,1357170760,14440,14440,14440,14440,0
|
|
20230725,154200,1357170760,14440,14440,14440,14440,0
|
|
20230725,154100,1357170760,14440,14440,14440,14440,0
|
|
20230725,154000,1357170760,14440,14440,14440,14440,0
|
|
20230725,153900,1357170760,14440,14440,14440,14440,0
|
|
20230725,153800,1357170760,14440,14440,14440,14440,0
|
|
20230725,153700,1357170760,14440,14440,14440,14440,0
|
|
20230725,153600,1357170760,14440,14440,14440,14440,0
|
|
20230725,153500,1357170760,14440,14440,14440,14440,0
|
|
20230725,153400,1357170760,14440,14440,14440,14440,0
|
|
20230725,153300,1357170760,14440,14440,14440,14440,0
|
|
20230725,153200,1357170760,14440,14440,14440,14440,0
|
|
20230725,153100,1357170760,14440,14440,14440,14440,0
|
|
20230725,153000,1357170760,14440,14440,14440,14440,1582
|
|
20230725,152900,1334326680,14440,14440,14440,14440,0
|
|
20230725,152800,1334326680,14440,14440,14440,14440,0
|
|
20230725,152700,1334326680,14440,14440,14440,14440,0
|
|
20230725,152600,1334326680,14440,14440,14440,14440,0
|
|
20230725,152500,1334326680,14440,14440,14440,14440,0
|
|
20230725,152400,1334326680,14440,14440,14440,14440,0
|
|
20230725,152300,1334326680,14440,14440,14440,14440,0
|
|
20230725,152200,1334326680,14440,14440,14440,14440,0
|
|
20230725,152100,1334326680,14440,14440,14440,14440,0
|
|
20230725,152000,1334326680,14440,14440,14440,14440,0
|
|
20230725,151900,1334326680,14440,14430,14440,14420,753
|
|
20230725,151800,1323467590,14430,14420,14430,14410,818
|
|
20230725,151700,1311670650,14410,14410,14420,14410,279
|
|
20230725,151600,1307647750,14420,14450,14450,14420,575
|
|
20230725,151500,1299355110,14450,14460,14460,14450,72
|
|
20230725,151400,1298314610,14470,14470,14470,14470,0
|
|
20230725,151300,1298314610,14470,14470,14470,14470,0
|
|
20230725,151200,1298314610,14470,14420,14470,14400,297
|
|
20230725,151100,1294032410,14410,14420,14420,14410,100
|
|
20230725,151000,1292591060,14410,14430,14430,14410,147
|
|
20230725,150900,1290471600,14430,14430,14430,14410,364
|
|
20230725,150800,1285225540,14430,14430,14430,14420,278
|
|
20230725,150700,1281216050,14430,14430,14430,14430,32
|
|
20230725,150600,1280754290,14430,14440,14440,14430,116
|
|
20230725,150500,1279080400,14480,14480,14480,14480,0
|
|
20230725,150400,1279080400,14480,14480,14480,14480,1
|
|
20230725,150300,1279065920,14430,14430,14430,14430,32
|
|
20230725,150200,1278604160,14420,14420,14440,14420,71
|
|
20230725,150100,1277579680,14420,14420,14420,14420,30
|
|
20230725,150000,1277147080,14420,14440,14440,14420,108
|
|
20230725,145900,1275589440,14440,14440,14440,14440,6
|
|
20230725,145800,1275502800,14440,14430,14440,14430,119
|
|
20230725,145700,1273785200,14440,14430,14440,14430,75
|
|
20230725,145600,1272702420,14430,14440,14440,14430,137
|
|
20230725,145500,1270724260,14450,14440,14450,14430,23
|
|
20230725,145400,1270392090,14430,14460,14460,14430,90
|
|
20230725,145300,1269092250,14450,14430,14450,14430,149
|
|
20230725,145200,1266940480,14440,14440,14440,14440,66
|
|
20230725,145100,1265987440,14450,14460,14460,14450,34
|
|
20230725,145000,1265496030,14460,14410,14470,14410,248
|
|
20230725,144900,1261919710,14500,14500,14500,14500,0
|
|
20230725,144800,1261919710,14500,14410,14500,14410,1011
|
|
20230725,144700,1247276390,14410,14410,14410,14410,33
|
|
20230725,144600,1246800860,14410,14400,14410,14400,56
|
|
20230725,144500,1245994020,14410,14410,14410,14410,22
|
|
20230725,144400,1245677000,14400,14430,14450,14400,292
|
|
20230725,144300,1241464870,14430,14410,14440,14410,227
|
|
20230725,144200,1238189320,14410,14430,14430,14400,1207
|
|
20230725,144100,1220797800,14430,14430,14430,14430,44
|
|
20230725,144000,1220162880,14430,14420,14430,14410,186
|
|
20230725,143900,1217479930,14420,14430,14430,14420,55
|
|
20230725,143800,1216686670,14430,14440,14440,14420,627
|
|
20230725,143700,1207643540,14440,14440,14440,14440,70
|
|
20230725,143600,1206632740,14440,14430,14440,14430,37
|
|
20230725,143500,1206098580,14440,14430,14440,14430,68
|
|
20230725,143400,1205117100,14430,14430,14430,14430,64
|
|
20230725,143300,1204193580,14440,14450,14450,14440,432
|
|
20230725,143200,1197955310,14450,14450,14450,14450,32
|
|
20230725,143100,1197492910,14450,14450,14480,14440,324
|
|
20230725,143000,1192808580,14440,14440,14440,14440,44
|
|
20230725,142900,1192173220,14440,14430,14440,14430,154
|
|
20230725,142800,1189949570,14430,14430,14430,14420,88
|
|
20230725,142700,1188679780,14430,14450,14450,14430,588
|
|
20230725,142600,1180193940,14450,14450,14450,14450,33
|
|
20230725,142500,1179717090,14450,14450,14450,14450,44
|
|
20230725,142400,1179081290,14450,14450,14450,14450,532
|
|
20230725,142300,1171393890,14450,14440,14450,14440,44
|
|
20230725,142200,1170758310,14440,14440,14440,14440,93
|
|
20230725,142100,1169415390,14440,14420,14440,14400,859
|
|
20230725,142000,1157042620,14490,14410,14490,14410,290
|
|
20230725,141900,1152848520,14410,14490,14490,14410,505
|
|
20230725,141800,1145571070,14490,14410,14490,14410,712
|
|
20230725,141700,1135302400,14470,14460,14470,14400,764
|
|
20230725,141600,1124281270,14470,14470,14470,14470,0
|
|
20230725,141500,1124281270,14470,14470,14470,14470,31
|
|
20230725,141400,1123832700,14470,14470,14470,14470,90
|
|
20230725,141300,1122530400,14460,14470,14470,14460,270
|
|
20230725,141200,1118624500,14500,14500,14500,14500,0
|
|
20230725,141100,1118624500,14500,14500,14500,14500,0
|
|
20230725,141000,1118624500,14500,14510,14510,14500,157
|
|
20230725,140900,1116347840,14510,14510,14510,14510,12
|
|
20230725,140800,1116173720,14510,14510,14510,14510,22
|
|
20230725,140700,1115854500,14500,14470,14500,14460,98
|
|
20230725,140600,1114434790,14460,14500,14500,14460,263
|
|
20230725,140500,1110631730,14490,14480,14490,14480,65
|
|
20230725,140400,1109689990,14470,14440,14470,14440,94
|
|
20230725,140300,1108330600,14440,14440,14440,14440,33
|
|
20230725,140200,1107854080,14440,14440,14440,14440,262
|
|
20230725,140100,1104070800,14450,14420,14450,14420,103
|
|
20230725,140000,1102582780,14420,14420,14420,14420,44
|
|
20230725,135900,1101948300,14420,14420,14420,14420,82
|
|
20230725,135800,1100765860,14410,14450,14460,14410,155
|
|
20230725,135700,1098526160,14450,14460,14460,14450,137
|
|
20230725,135600,1096545730,14460,14400,14460,14400,153
|
|
20230725,135500,1094340550,14470,14390,14470,14390,68
|
|
20230725,135400,1093361870,14390,14390,14390,14390,44
|
|
20230725,135300,1092728710,14390,14400,14400,14380,1086
|
|
20230725,135200,1077106990,14390,14380,14410,14380,190
|
|
20230725,135100,1074373290,14380,14410,14410,14380,1159
|
|
20230725,135000,1057695530,14390,14390,14440,14390,1021
|
|
20230725,134900,1042984020,14390,14400,14430,14390,1363
|
|
20230725,134800,1023358780,14400,14430,14430,14400,571
|
|
20230725,134700,1015126210,14440,14440,14440,14440,55
|
|
20230725,134600,1014332010,14440,14450,14450,14440,152
|
|
20230725,134500,1012137090,14450,14460,14460,14450,10
|
|
20230725,134400,1011992550,14460,14460,14470,14460,124
|
|
20230725,134300,1010199500,14460,14450,14460,14450,103
|
|
20230725,134200,1008710820,14450,14450,14450,14450,33
|
|
20230725,134100,1008233970,14450,14450,14450,14450,91
|
|
20230725,134000,1006919020,14450,14460,14460,14450,154
|
|
20230725,133900,1004692720,14460,14450,14460,14450,141
|
|
20230725,133800,1002655200,14460,14460,14460,14460,28
|
|
20230725,133700,1002250320,14460,14460,14460,14460,115
|
|
20230725,133600,1000587420,14450,14450,14450,14450,113
|
|
20230725,133500,998954570,14450,14460,14460,14450,95
|
|
20230725,133400,997581070,14460,14460,14460,14460,53
|
|
20230725,133300,996814690,14460,14440,14460,14440,198
|
|
20230725,133200,993955180,14450,14450,14450,14450,66
|
|
20230725,133100,993001480,14450,14460,14460,14450,2105
|
|
20230725,133000,962579270,14550,14460,14550,14460,62
|
|
20230725,132900,961681850,14460,14460,14460,14460,61
|
|
20230725,132800,960799790,14550,14470,14550,14470,138
|
|
20230725,132700,958800110,14470,14470,14470,14470,93
|
|
20230725,132600,957454400,14470,14470,14470,14470,92
|
|
20230725,132500,956123160,14470,14470,14470,14470,106
|
|
20230725,132400,954589340,14500,14500,14500,14500,617
|
|
20230725,132300,945642840,14470,14460,14490,14460,148
|
|
20230725,132200,943500030,14460,14460,14460,14460,94
|
|
20230725,132100,942140790,14460,14460,14460,14460,102
|
|
20230725,132000,940665870,14460,14470,14470,14460,83
|
|
20230725,131900,939465470,14470,14460,14470,14460,113
|
|
20230725,131800,937830950,14470,14460,14470,14460,101
|
|
20230725,131700,936370470,14460,14470,14470,14460,198
|
|
20230725,131600,933505950,14470,14470,14470,14470,88
|
|
20230725,131500,932232590,14470,14470,14470,14470,106
|
|
20230725,131400,930698770,14480,14480,14480,14480,123
|
|
20230725,131300,928917730,14490,14490,14490,14490,65
|
|
20230725,131200,927975880,14500,14520,14520,14500,1032
|
|
20230725,131100,913009380,14520,14520,14530,14520,100
|
|
20230725,131000,911557340,14520,14520,14530,14520,96
|
|
20230725,130900,910163320,14530,14530,14540,14530,126
|
|
20230725,130800,908332490,14550,14550,14550,14550,30
|
|
20230725,130700,907895990,14560,14560,14560,14560,273
|
|
20230725,130600,903921110,14560,14560,14560,14560,32
|
|
20230725,130500,903455190,14560,14550,14560,14550,127
|
|
20230725,130400,901606620,14550,14550,14550,14550,81
|
|
20230725,130300,900428070,14550,14550,14550,14550,108
|
|
20230725,130200,898856670,14550,14550,14550,14550,64
|
|
20230725,130100,897925470,14640,14540,14640,14540,278
|
|
20230725,130000,893873240,14640,14640,14640,14640,0
|
|
20230725,125900,893873240,14640,14720,14720,14640,147
|
|
20230725,125800,891718400,14720,14780,14780,14720,671
|
|
20230725,125700,881817870,14780,14800,14870,14780,892
|
|
20230725,125600,868607010,14800,14670,14800,14670,1686
|
|
20230725,125500,843826930,14670,14530,14670,14530,1442
|
|
20230725,125400,822748130,14580,14530,14580,14530,59
|
|
20230725,125300,821889190,14520,14510,14520,14510,113
|
|
20230725,125200,820248720,14510,14510,14520,14510,114
|
|
20230725,125100,818594110,14580,14530,14580,14510,461
|
|
20230725,125000,811899190,14520,14520,14590,14520,304
|
|
20230725,124900,807470740,14520,14510,14530,14510,173
|
|
20230725,124800,804959120,14580,14510,14580,14510,104
|
|
20230725,124700,803446000,14510,14540,14570,14510,386
|
|
20230725,124600,797832180,14530,14500,14530,14500,128
|
|
20230725,124500,795974620,14530,14530,14530,14480,427
|
|
20230725,124400,789774860,14530,14480,14530,14480,111
|
|
20230725,124300,788167530,14480,14480,14480,14470,76
|
|
20230725,124200,787067100,14470,14470,14470,14470,80
|
|
20230725,124100,785909500,14470,14470,14470,14460,74
|
|
20230725,124000,784838800,14460,14460,14460,14460,322
|
|
20230725,123900,780182680,14460,14450,14460,14450,87
|
|
20230725,123800,778924870,14450,14440,14450,14440,87
|
|
20230725,123700,777667830,14440,14440,14440,14440,106
|
|
20230725,123600,776137190,14440,14440,14440,14440,33
|
|
20230725,123500,775660670,14440,14440,14440,14440,90
|
|
20230725,123400,774361070,14440,14440,14440,14440,105
|
|
20230725,123300,772844870,14440,14440,14440,14440,92
|
|
20230725,123200,771516390,14440,14440,14440,14440,106
|
|
20230725,123100,769985750,14440,14440,14440,14440,110
|
|
20230725,123000,768397350,14450,14450,14450,14450,127
|
|
20230725,122900,766562200,14450,14450,14450,14440,82
|
|
20230725,122800,765377910,14450,14450,14460,14450,44
|
|
20230725,122700,764741980,14450,14460,14460,14450,206
|
|
20230725,122600,761764410,14460,14500,14500,14460,110
|
|
20230725,122500,760169810,14570,14450,14570,14450,66
|
|
20230725,122400,759215990,14570,14430,14570,14430,60
|
|
20230725,122300,758349500,14420,14430,14430,14420,201
|
|
20230725,122200,755450010,14430,14430,14430,14430,103
|
|
20230725,122100,753963720,14440,14450,14450,14440,117
|
|
20230725,122000,752274230,14450,14450,14450,14450,34
|
|
20230725,121900,751782930,14450,14450,14450,14450,133
|
|
20230725,121800,749861080,14460,14460,14460,14460,7
|
|
20230725,121700,749759860,14460,14440,14460,14440,128
|
|
20230725,121600,747910180,14440,14450,14450,14440,82
|
|
20230725,121500,746725880,14450,14450,14450,14450,84
|
|
20230725,121400,745512080,14450,14440,14450,14440,249
|
|
20230725,121300,741914140,14430,14430,14430,14430,71
|
|
20230725,121200,740889610,14440,14430,14440,14430,131
|
|
20230725,121100,738998680,14430,14440,14440,14430,276
|
|
20230725,121000,735013790,14440,14430,14440,14430,100
|
|
20230725,120900,733570050,14430,14460,14460,14430,136
|
|
20230725,120800,731606160,14490,14500,14500,14480,56
|
|
20230725,120700,730794680,14620,14420,14620,14420,638
|
|
20230725,120600,721520800,14420,14420,14420,14420,44
|
|
20230725,120500,720886320,14420,14410,14430,14410,190
|
|
20230725,120400,718147530,14410,14410,14410,14410,70
|
|
20230725,120300,717138830,14480,14420,14480,14400,135
|
|
20230725,120200,715191930,14400,14410,14410,14400,120
|
|
20230725,120100,713463310,14410,14410,14410,14410,87
|
|
20230725,120000,712209640,14410,14400,14410,14400,18
|
|
20230725,115900,711950320,14400,14400,14400,14400,161
|
|
20230725,115800,709631920,14400,14410,14410,14400,53
|
|
20230725,115700,708868670,14410,14410,14410,14410,496
|
|
20230725,115600,701721310,14410,14410,14410,14400,168
|
|
20230725,115500,699301080,14410,14400,14410,14400,166
|
|
20230725,115400,696910660,14410,14400,14410,14400,69
|
|
20230725,115300,695917010,14410,14410,14410,14410,3
|
|
20230725,115200,695873780,14410,14390,14460,14390,84
|
|
20230725,115100,694664130,14390,14390,14390,14390,129
|
|
20230725,115000,692807820,14460,14390,14460,14390,76
|
|
20230725,114900,691712710,14460,14390,14460,14390,66
|
|
20230725,114800,690762760,14390,14390,14390,14380,173
|
|
20230725,114700,688273300,14390,14460,14460,14390,377
|
|
20230725,114600,682826710,14460,14390,14460,14390,99
|
|
20230725,114500,681402030,14390,14390,14390,14390,77
|
|
20230725,114400,680294000,14460,14400,14460,14390,217
|
|
20230725,114300,677170090,14400,14390,14400,14390,25
|
|
20230725,114200,676810270,14390,14390,14390,14390,138
|
|
20230725,114100,674824450,14460,14460,14460,14460,0
|
|
20230725,114000,674824450,14460,14380,14460,14380,100
|
|
20230725,113900,673385490,14380,14390,14390,14380,824
|
|
20230725,113800,661529010,14390,14390,14390,14390,87
|
|
20230725,113700,660277080,14390,14390,14390,14390,86
|
|
20230725,113600,659039540,14390,14390,14390,14390,110
|
|
20230725,113500,657456640,14380,14380,14380,14380,33
|
|
20230725,113400,656982100,14380,14390,14460,14380,390
|
|
20230725,113300,651365350,14390,14380,14390,14380,131
|
|
20230725,113200,649480960,14380,14380,14380,14380,126
|
|
20230725,113100,647669080,14390,14400,14400,14390,640
|
|
20230725,113000,638457240,14400,14400,14400,14400,152
|
|
20230725,112900,636268440,14460,14460,14460,14460,35
|
|
20230725,112800,635762340,14460,14400,14460,14400,141
|
|
20230725,112700,633731880,14400,14400,14460,14400,138
|
|
20230725,112600,631744620,14400,14390,14400,14390,115
|
|
20230725,112500,630088730,14390,14380,14390,14380,117
|
|
20230725,112400,628406160,14380,14380,14380,14380,91
|
|
20230725,112300,627097580,14380,14390,14390,14380,893
|
|
20230725,112200,614255670,14380,14380,14390,14380,722
|
|
20230725,112100,603873210,14380,14410,14410,14380,1591
|
|
20230725,112000,580976100,14410,14410,14420,14410,150
|
|
20230725,111900,578814500,14420,14420,14420,14420,318
|
|
20230725,111800,574228940,14460,14440,14460,14420,507
|
|
20230725,111700,566910320,14440,14440,14440,14440,65
|
|
20230725,111600,565971720,14440,14450,14450,14440,107
|
|
20230725,111500,564426120,14440,14450,14450,14440,128
|
|
20230725,111400,562576740,14450,14450,14460,14450,85
|
|
20230725,111300,561348390,14450,14460,14460,14450,543
|
|
20230725,111200,553497350,14470,14460,14470,14460,108
|
|
20230725,111100,551935470,14470,14480,14480,14470,102
|
|
20230725,111000,550459070,14490,14500,14600,14490,52
|
|
20230725,110900,549704200,14500,14520,14520,14500,101
|
|
20230725,110800,548238860,14620,14600,14630,14510,86
|
|
20230725,110700,546988610,14500,14470,14600,14470,537
|
|
20230725,110600,539204990,14480,14480,14480,14480,67
|
|
20230725,110500,538234830,14490,14490,14490,14490,0
|
|
20230725,110400,538234830,14490,14480,14490,14480,48
|
|
20230725,110300,537539420,14470,14470,14470,14470,110
|
|
20230725,110200,535947720,14470,14470,14470,14470,87
|
|
20230725,110100,534688830,14470,14470,14470,14470,104
|
|
20230725,110000,533183950,14470,14470,14470,14470,150
|
|
20230725,105900,531013450,14470,14490,14490,14470,241
|
|
20230725,105800,527524820,14490,14510,14510,14490,95
|
|
20230725,105700,526147670,14490,14480,14500,14480,195
|
|
20230725,105600,523322300,14500,14520,14520,14500,32
|
|
20230725,105500,522857880,14480,14470,14480,14470,145
|
|
20230725,105400,520758850,14530,14530,14530,14530,138
|
|
20230725,105300,518753710,14540,14550,14550,14530,133
|
|
20230725,105200,516820220,14550,14520,14560,14520,1368
|
|
20230725,105100,496943490,14520,14470,14520,14470,75
|
|
20230725,105000,495858140,14470,14460,14470,14460,113
|
|
20230725,104900,494223830,14460,14470,14470,14460,142
|
|
20230725,104800,492170360,14460,14470,14470,14460,99
|
|
20230725,104700,490738450,14470,14500,14500,14470,467
|
|
20230725,104600,483976880,14500,14570,14570,14500,1519
|
|
20230725,104500,461934510,14580,14580,14580,14580,518
|
|
20230725,104400,454382070,14580,14580,14580,14580,118
|
|
20230725,104300,452661630,14580,14580,14580,14580,101
|
|
20230725,104200,451189050,14580,14580,14580,14580,74
|
|
20230725,104100,450110130,14580,14580,14600,14580,303
|
|
20230725,104000,445691210,14580,14590,14590,14580,161
|
|
20230725,103900,443342680,14600,14580,14600,14580,51
|
|
20230725,103800,442598300,14580,14580,14640,14580,174
|
|
20230725,103700,440057630,14580,14580,14580,14580,110
|
|
20230725,103600,438453830,14570,14610,14610,14570,89
|
|
20230725,103500,437155980,14610,14580,14610,14580,95
|
|
20230725,103400,435768690,14570,14580,14580,14570,95
|
|
20230725,103300,434384520,14570,14560,14570,14530,134
|
|
20230725,103200,432434590,14560,14540,14560,14520,129
|
|
20230725,103100,430560330,14540,14530,14540,14530,191
|
|
20230725,103000,427784890,14530,14560,14560,14530,333
|
|
20230725,102900,422941120,14560,14550,14560,14550,338
|
|
20230725,102800,418019970,14550,14560,14560,14540,712
|
|
20230725,102700,407655420,14560,14580,14580,14560,1904
|
|
20230725,102600,379911480,14580,14600,14600,14580,558
|
|
20230725,102500,371770600,14600,14610,14610,14600,134
|
|
20230725,102400,369814140,14640,14650,14650,14610,242
|
|
20230725,102300,366273750,14650,14660,14660,14630,1415
|
|
20230725,102200,345554080,14670,14680,14680,14670,403
|
|
20230725,102100,339641040,14690,14710,14720,14690,404
|
|
20230725,102000,333704810,14710,14710,14710,14700,89
|
|
20230725,101900,332395830,14700,14700,14700,14700,100
|
|
20230725,101800,330925830,14700,14700,14700,14700,145
|
|
20230725,101700,328794330,14730,14680,14730,14680,63
|
|
20230725,101600,327866590,14680,14680,14680,14680,56
|
|
20230725,101500,327044510,14720,14720,14720,14720,69
|
|
20230725,101400,326028830,14730,14720,14850,14720,90
|
|
20230725,101300,324699920,14720,14720,14720,14680,130
|
|
20230725,101200,322787870,14820,14730,14820,14710,176
|
|
20230725,101100,320188860,14740,14730,14740,14730,26
|
|
20230725,101000,319805800,14750,14770,14770,14750,422
|
|
20230725,100900,313577000,14770,14770,14770,14770,61
|
|
20230725,100800,312676030,14770,14810,14810,14770,168
|
|
20230725,100700,310191670,14790,14790,14790,14790,56
|
|
20230725,100600,309363430,14870,14870,14870,14870,80
|
|
20230725,100500,308173830,14870,14790,14870,14790,629
|
|
20230725,100400,298821640,14790,14850,14860,14790,348
|
|
20230725,100300,293656390,14790,14800,14850,14780,643
|
|
20230725,100200,284130610,14800,14770,14800,14700,345
|
|
20230725,100100,279031230,14770,14770,14780,14700,638
|
|
20230725,100000,269608770,14760,14660,14760,14660,884
|
|
20230725,095900,256587610,14650,14650,14650,14650,1
|
|
20230725,095800,256572960,14640,14650,14650,14610,205
|
|
20230725,095700,253573690,14600,14560,14650,14560,627
|
|
20230725,095600,244403800,14640,14640,14640,14640,95
|
|
20230725,095500,243013000,14560,14590,14590,14560,121
|
|
20230725,095400,241250610,14590,14560,14590,14560,414
|
|
20230725,095300,235216630,14560,14570,14570,14560,67
|
|
20230725,095200,234240470,14570,14590,14590,14570,134
|
|
20230725,095100,232286910,14590,14600,14600,14580,153
|
|
20230725,095000,230054500,14610,14630,14630,14610,215
|
|
20230725,094900,226913000,14630,14650,14650,14630,592
|
|
20230725,094800,218243530,14660,14660,14660,14660,142
|
|
20230725,094700,216161810,14650,14650,14650,14650,0
|
|
20230725,094600,216161810,14650,14650,14650,14650,85
|
|
20230725,094500,214916560,14660,14660,14660,14660,50
|
|
20230725,094400,214183560,14660,14660,14660,14660,25
|
|
20230725,094300,213817060,14660,14660,14660,14660,13
|
|
20230725,094200,213626480,14680,14690,14690,14680,56
|
|
20230725,094100,212804350,14710,14720,14720,14710,150
|
|
20230725,094000,210597840,14720,14690,14720,14690,24
|
|
20230725,093900,210245010,14690,14720,14720,14690,3
|
|
20230725,093800,210200910,14690,14690,14690,14690,0
|
|
20230725,093700,210200910,14690,14690,14690,14690,77
|
|
20230725,093600,209069780,14690,14690,14690,14690,2
|
|
20230725,093500,209040400,14690,14680,14690,14680,168
|
|
20230725,093400,206574140,14690,14690,14690,14690,1
|
|
20230725,093300,206559450,14650,14660,14660,14650,590
|
|
20230725,093200,197915940,14660,14660,14660,14660,100
|
|
20230725,093100,196449940,14650,14650,14650,14650,3
|
|
20230725,093000,196405990,14650,14700,14700,14650,300
|
|
20230725,092900,192003690,14700,14700,14700,14700,471
|
|
20230725,092800,185079990,14700,14700,14700,14700,246
|
|
20230725,092700,181463790,14690,14600,14690,14600,1545
|
|
20230725,092600,158871620,14620,14620,14620,14620,1002
|
|
20230725,092500,144222380,14620,14600,14620,14600,105
|
|
20230725,092400,142689280,14620,14630,14630,14620,3
|
|
20230725,092300,142645410,14630,14630,14630,14630,1
|
|
20230725,092200,142630780,14630,14630,14630,14630,10
|
|
20230725,092100,142484480,14630,14630,14630,14630,0
|
|
20230725,092000,142484480,14630,14630,14630,14630,1
|
|
20230725,091900,142469850,14530,14530,14530,14530,0
|
|
20230725,091800,142469850,14530,14530,14530,14530,2
|
|
20230725,091700,142440790,14560,14490,14560,14490,2233
|
|
20230725,091600,110040220,14480,14490,14490,14450,81
|
|
20230725,091500,108868910,14490,14480,14510,14480,1014
|
|
20230725,091400,94177490,14480,14500,14500,14480,720
|
|
20230725,091300,83744890,14480,14500,14500,14480,108
|
|
20230725,091200,82179090,14500,14440,14500,14440,431
|
|
20230725,091100,75948450,14440,14430,14440,14430,43
|
|
20230725,091000,75327580,14400,14440,14440,14390,144
|
|
20230725,090900,73250250,14440,14460,14460,14380,165
|
|
20230725,090800,70869510,14460,14540,14540,14460,434
|
|
20230725,090700,64575760,14540,14610,14610,14540,97
|
|
20230725,090600,63163330,14610,14650,14660,14590,110
|
|
20230725,090500,61551740,14650,14730,14730,14650,305
|
|
20230725,090400,57075370,14730,14760,14760,14730,123
|
|
20230725,090300,55262710,14800,14800,14810,14800,285
|
|
20230725,090200,51044630,14800,14800,14810,14800,1942
|
|
20230725,090100,22302930,14800,14690,14800,14690,1165
|
|
20230725,090000,5061150,14670,14670,14670,14670,345
|