600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185700,808905570,13060,13060,13060,13060,1320
|
|
20230725,185600,808905570,13060,13060,13060,13060,0
|
|
20230725,185500,808905570,13060,13060,13060,13060,0
|
|
20230725,185400,808905570,13060,13060,13060,13060,0
|
|
20230725,185300,808905570,13060,13060,13060,13060,0
|
|
20230725,185200,808905570,13060,13060,13060,13060,0
|
|
20230725,185100,808905570,13060,13060,13060,13060,0
|
|
20230725,185000,808905570,13060,13060,13060,13060,0
|
|
20230725,184900,808905570,13060,13060,13060,13060,0
|
|
20230725,184800,808905570,13060,13060,13060,13060,0
|
|
20230725,184700,808905570,13060,13060,13060,13060,0
|
|
20230725,184600,808905570,13060,13060,13060,13060,0
|
|
20230725,184500,808905570,13060,13060,13060,13060,0
|
|
20230725,184400,808905570,13060,13060,13060,13060,0
|
|
20230725,184300,808905570,13060,13060,13060,13060,0
|
|
20230725,184200,808905570,13060,13060,13060,13060,0
|
|
20230725,184100,808905570,13060,13060,13060,13060,0
|
|
20230725,184000,808905570,13060,13060,13060,13060,0
|
|
20230725,183900,808905570,13060,13060,13060,13060,0
|
|
20230725,183800,808905570,13060,13060,13060,13060,0
|
|
20230725,183700,808905570,13060,13060,13060,13060,0
|
|
20230725,183600,808905570,13060,13060,13060,13060,0
|
|
20230725,183500,808905570,13060,13060,13060,13060,0
|
|
20230725,183400,808905570,13060,13060,13060,13060,0
|
|
20230725,183300,808905570,13060,13060,13060,13060,0
|
|
20230725,183200,808905570,13060,13060,13060,13060,0
|
|
20230725,183100,808905570,13060,13060,13060,13060,0
|
|
20230725,183000,808905570,13060,13060,13060,13060,0
|
|
20230725,182900,808905570,13060,13060,13060,13060,0
|
|
20230725,182800,808905570,13060,13060,13060,13060,0
|
|
20230725,182700,808905570,13060,13060,13060,13060,1320
|
|
20230725,182600,808905570,13060,13060,13060,13060,0
|
|
20230725,182500,808905570,13060,13060,13060,13060,0
|
|
20230725,182400,808905570,13060,13060,13060,13060,0
|
|
20230725,182300,808905570,13060,13060,13060,13060,0
|
|
20230725,182200,808905570,13060,13060,13060,13060,0
|
|
20230725,182100,808905570,13060,13060,13060,13060,0
|
|
20230725,182000,808905570,13060,13060,13060,13060,0
|
|
20230725,181900,808905570,13060,13060,13060,13060,0
|
|
20230725,181800,808905570,13060,13060,13060,13060,0
|
|
20230725,181700,808905570,13060,13060,13060,13060,0
|
|
20230725,181600,808905570,13060,13060,13060,13060,0
|
|
20230725,181500,808905570,13060,13060,13060,13060,0
|
|
20230725,181400,808905570,13060,13060,13060,13060,0
|
|
20230725,181300,808905570,13060,13060,13060,13060,0
|
|
20230725,181200,808905570,13060,13060,13060,13060,0
|
|
20230725,181100,808905570,13060,13060,13060,13060,0
|
|
20230725,181000,808905570,13060,13060,13060,13060,0
|
|
20230725,180900,808905570,13060,13060,13060,13060,0
|
|
20230725,180800,808905570,13060,13060,13060,13060,0
|
|
20230725,180700,808905570,13060,13060,13060,13060,0
|
|
20230725,180600,808905570,13060,13060,13060,13060,0
|
|
20230725,180500,808905570,13060,13060,13060,13060,0
|
|
20230725,180400,808905570,13060,13060,13060,13060,0
|
|
20230725,180300,808905570,13060,13060,13060,13060,0
|
|
20230725,180200,808905570,13060,13060,13060,13060,0
|
|
20230725,180100,808905570,13060,13060,13060,13060,0
|
|
20230725,180000,808905570,13060,13060,13060,13060,0
|
|
20230725,175900,808905570,13060,13060,13060,13060,0
|
|
20230725,175800,808905570,13060,13060,13060,13060,0
|
|
20230725,175700,808905570,13060,13060,13060,13060,1320
|
|
20230725,175600,808905570,13060,13060,13060,13060,0
|
|
20230725,175500,808905570,13060,13060,13060,13060,0
|
|
20230725,175400,808905570,13060,13060,13060,13060,0
|
|
20230725,175300,808905570,13060,13060,13060,13060,0
|
|
20230725,175200,808905570,13060,13060,13060,13060,0
|
|
20230725,175100,808905570,13060,13060,13060,13060,0
|
|
20230725,175000,808905570,13060,13060,13060,13060,0
|
|
20230725,174900,808905570,13060,13060,13060,13060,0
|
|
20230725,174800,808905570,13060,13060,13060,13060,0
|
|
20230725,174700,808905570,13060,13060,13060,13060,0
|
|
20230725,174600,808905570,13060,13060,13060,13060,0
|
|
20230725,174500,808905570,13060,13060,13060,13060,0
|
|
20230725,174400,808905570,13060,13060,13060,13060,0
|
|
20230725,174300,808905570,13060,13060,13060,13060,0
|
|
20230725,174200,808905570,13060,13060,13060,13060,0
|
|
20230725,174100,808905570,13060,13060,13060,13060,0
|
|
20230725,174000,808905570,13060,13060,13060,13060,0
|
|
20230725,173900,808905570,13060,13060,13060,13060,0
|
|
20230725,173800,808905570,13060,13060,13060,13060,0
|
|
20230725,173700,808905570,13060,13060,13060,13060,0
|
|
20230725,173600,808905570,13060,13060,13060,13060,0
|
|
20230725,173500,808905570,13060,13060,13060,13060,0
|
|
20230725,173400,808905570,13060,13060,13060,13060,0
|
|
20230725,173300,808905570,13060,13060,13060,13060,0
|
|
20230725,173200,808905570,13060,13060,13060,13060,0
|
|
20230725,173100,808905570,13060,13060,13060,13060,0
|
|
20230725,173000,808905570,13060,13060,13060,13060,0
|
|
20230725,172900,808905570,13060,13060,13060,13060,0
|
|
20230725,172800,808905570,13060,13060,13060,13060,0
|
|
20230725,172700,808905570,13060,13060,13060,13060,1320
|
|
20230725,172600,808905570,13060,13060,13060,13060,0
|
|
20230725,172500,808905570,13060,13060,13060,13060,0
|
|
20230725,172400,808905570,13060,13060,13060,13060,0
|
|
20230725,172300,808905570,13060,13060,13060,13060,0
|
|
20230725,172200,808905570,13060,13060,13060,13060,0
|
|
20230725,172100,808905570,13060,13060,13060,13060,0
|
|
20230725,172000,808905570,13060,13060,13060,13060,0
|
|
20230725,171900,808905570,13060,13060,13060,13060,0
|
|
20230725,171800,808905570,13060,13060,13060,13060,0
|
|
20230725,171700,808905570,13060,13060,13060,13060,0
|
|
20230725,171600,808905570,13060,13060,13060,13060,0
|
|
20230725,171500,808905570,13060,13060,13060,13060,0
|
|
20230725,171400,808905570,13060,13060,13060,13060,0
|
|
20230725,171300,808905570,13060,13060,13060,13060,0
|
|
20230725,171200,808905570,13060,13060,13060,13060,0
|
|
20230725,171100,808905570,13060,13060,13060,13060,0
|
|
20230725,171000,808905570,13060,13060,13060,13060,0
|
|
20230725,170900,808905570,13060,13060,13060,13060,0
|
|
20230725,170800,808905570,13060,13060,13060,13060,0
|
|
20230725,170700,808905570,13060,13060,13060,13060,0
|
|
20230725,170600,808905570,13060,13060,13060,13060,0
|
|
20230725,170500,808905570,13060,13060,13060,13060,0
|
|
20230725,170400,808905570,13060,13060,13060,13060,0
|
|
20230725,170300,808905570,13060,13060,13060,13060,0
|
|
20230725,170200,808905570,13060,13060,13060,13060,0
|
|
20230725,170100,808905570,13060,13060,13060,13060,0
|
|
20230725,170000,808905570,13060,13060,13060,13060,0
|
|
20230725,165900,808905570,13060,13060,13060,13060,0
|
|
20230725,165800,808905570,13060,13060,13060,13060,0
|
|
20230725,165700,808905570,13060,13060,13060,13060,1320
|
|
20230725,165600,808905570,13060,13060,13060,13060,0
|
|
20230725,165500,808905570,13060,13060,13060,13060,0
|
|
20230725,165400,808905570,13060,13060,13060,13060,0
|
|
20230725,165300,808905570,13060,13060,13060,13060,0
|
|
20230725,165200,808905570,13060,13060,13060,13060,0
|
|
20230725,165100,808905570,13060,13060,13060,13060,0
|
|
20230725,165000,808905570,13060,13060,13060,13060,0
|
|
20230725,164900,808905570,13060,13060,13060,13060,0
|
|
20230725,164800,808905570,13060,13060,13060,13060,0
|
|
20230725,164700,808905570,13060,13060,13060,13060,0
|
|
20230725,164600,808905570,13060,13060,13060,13060,0
|
|
20230725,164500,808905570,13060,13060,13060,13060,0
|
|
20230725,164400,808905570,13060,13060,13060,13060,0
|
|
20230725,164300,808905570,13060,13060,13060,13060,0
|
|
20230725,164200,808905570,13060,13060,13060,13060,0
|
|
20230725,164100,808905570,13060,13060,13060,13060,0
|
|
20230725,164000,808905570,13060,13060,13060,13060,0
|
|
20230725,163900,808905570,13060,13060,13060,13060,0
|
|
20230725,163800,808905570,13060,13060,13060,13060,0
|
|
20230725,163700,808905570,13060,13060,13060,13060,0
|
|
20230725,163600,808905570,13060,13060,13060,13060,0
|
|
20230725,163500,808905570,13060,13060,13060,13060,0
|
|
20230725,163400,808905570,13060,13060,13060,13060,0
|
|
20230725,163300,808905570,13060,13060,13060,13060,0
|
|
20230725,163200,808905570,13060,13060,13060,13060,0
|
|
20230725,163100,808905570,13060,13060,13060,13060,0
|
|
20230725,163000,808905570,13060,13060,13060,13060,0
|
|
20230725,162900,808905570,13060,13060,13060,13060,0
|
|
20230725,162800,808905570,13060,13060,13060,13060,0
|
|
20230725,162700,808905570,13060,13060,13060,13060,1320
|
|
20230725,162600,808905570,13060,13060,13060,13060,0
|
|
20230725,162500,808905570,13060,13060,13060,13060,0
|
|
20230725,162400,808905570,13060,13060,13060,13060,0
|
|
20230725,162300,808905570,13060,13060,13060,13060,0
|
|
20230725,162200,808905570,13060,13060,13060,13060,0
|
|
20230725,162100,808905570,13060,13060,13060,13060,0
|
|
20230725,162000,808905570,13060,13060,13060,13060,0
|
|
20230725,161900,808905570,13060,13060,13060,13060,0
|
|
20230725,161800,808905570,13060,13060,13060,13060,0
|
|
20230725,161700,808905570,13060,13060,13060,13060,0
|
|
20230725,161600,808905570,13060,13060,13060,13060,0
|
|
20230725,161500,808905570,13060,13060,13060,13060,0
|
|
20230725,161400,808905570,13060,13060,13060,13060,0
|
|
20230725,161300,808905570,13060,13060,13060,13060,0
|
|
20230725,161200,808905570,13060,13060,13060,13060,0
|
|
20230725,161100,808905570,13060,13060,13060,13060,0
|
|
20230725,161000,808905570,13060,13060,13060,13060,0
|
|
20230725,160900,808905570,13060,13060,13060,13060,0
|
|
20230725,160800,808905570,13060,13060,13060,13060,0
|
|
20230725,160700,808905570,13060,13060,13060,13060,0
|
|
20230725,160600,808905570,13060,13060,13060,13060,0
|
|
20230725,160500,808905570,13060,13060,13060,13060,0
|
|
20230725,160400,808905570,13060,13060,13060,13060,0
|
|
20230725,160300,808905570,13060,13060,13060,13060,0
|
|
20230725,160200,808905570,13060,13060,13060,13060,0
|
|
20230725,160100,808905570,13060,13060,13060,13060,0
|
|
20230725,160000,808905570,13060,13060,13060,13060,0
|
|
20230725,155900,808905570,13060,13060,13060,13060,0
|
|
20230725,155800,808905570,13060,13060,13060,13060,0
|
|
20230725,155700,808905570,13060,13060,13060,13060,1320
|
|
20230725,155600,808905570,13060,13060,13060,13060,0
|
|
20230725,155500,808905570,13060,13060,13060,13060,0
|
|
20230725,155400,808905570,13060,13060,13060,13060,0
|
|
20230725,155300,808905570,13060,13060,13060,13060,0
|
|
20230725,155200,808905570,13060,13060,13060,13060,0
|
|
20230725,155100,808905570,13060,13060,13060,13060,0
|
|
20230725,155000,808905570,13060,13060,13060,13060,0
|
|
20230725,154900,808905570,13060,13060,13060,13060,0
|
|
20230725,154800,808905570,13060,13060,13060,13060,0
|
|
20230725,154700,808905570,13060,13060,13060,13060,0
|
|
20230725,154600,808905570,13060,13060,13060,13060,0
|
|
20230725,154500,808905570,13060,13060,13060,13060,0
|
|
20230725,154400,808905570,13060,13060,13060,13060,0
|
|
20230725,154300,808905570,13060,13060,13060,13060,0
|
|
20230725,154200,808905570,13060,13060,13060,13060,0
|
|
20230725,154100,808905570,13060,13060,13060,13060,0
|
|
20230725,154000,808905570,13060,13060,13060,13060,0
|
|
20230725,153900,808905570,13060,13060,13060,13060,0
|
|
20230725,153800,808905570,13060,13060,13060,13060,0
|
|
20230725,153700,808905570,13060,13060,13060,13060,0
|
|
20230725,153600,808905570,13060,13060,13060,13060,0
|
|
20230725,153500,808905570,13060,13060,13060,13060,0
|
|
20230725,153400,808905570,13060,13060,13060,13060,0
|
|
20230725,153300,808905570,13060,13060,13060,13060,0
|
|
20230725,153200,808905570,13060,13060,13060,13060,0
|
|
20230725,153100,808905570,13060,13060,13060,13060,0
|
|
20230725,153000,808905570,13060,13060,13060,13060,1320
|
|
20230725,152900,791666370,13060,13060,13060,13060,0
|
|
20230725,152800,791666370,13060,13060,13060,13060,0
|
|
20230725,152700,791666370,13060,13060,13060,13060,0
|
|
20230725,152600,791666370,13060,13060,13060,13060,0
|
|
20230725,152500,791666370,13060,13060,13060,13060,0
|
|
20230725,152400,791666370,13060,13060,13060,13060,0
|
|
20230725,152300,791666370,13060,13060,13060,13060,0
|
|
20230725,152200,791666370,13060,13060,13060,13060,0
|
|
20230725,152100,791666370,13060,13060,13060,13060,0
|
|
20230725,152000,791666370,13060,13060,13060,13060,0
|
|
20230725,151900,791666370,13060,13030,13060,13020,408
|
|
20230725,151800,786345130,13040,13040,13040,13040,0
|
|
20230725,151700,786345130,13040,13020,13040,13020,72
|
|
20230725,151600,785407630,13020,13050,13050,13010,404
|
|
20230725,151500,780146120,13020,13050,13050,13020,96
|
|
20230725,151400,778896070,13050,13050,13050,13050,1
|
|
20230725,151300,778883020,13040,13020,13040,13020,257
|
|
20230725,151200,775532080,13020,13020,13020,13020,801
|
|
20230725,151100,765103060,13020,13020,13020,13010,119
|
|
20230725,151000,763553740,13010,13020,13020,13010,150
|
|
20230725,150900,761602230,13010,13010,13010,13010,131
|
|
20230725,150800,759897920,13010,13020,13020,13010,818
|
|
20230725,150700,749250250,13020,13030,13030,13020,318
|
|
20230725,150600,745109200,13030,13030,13030,13030,310
|
|
20230725,150500,741069900,13030,13030,13030,13030,0
|
|
20230725,150400,741069900,13030,13030,13030,13030,89
|
|
20230725,150300,739910230,13030,13020,13030,13020,20
|
|
20230725,150200,739649790,13020,13020,13030,13010,82
|
|
20230725,150100,738582190,13010,13020,13020,13010,48
|
|
20230725,150000,737957590,13020,13020,13020,13020,0
|
|
20230725,145900,737957590,13020,13020,13020,13010,123
|
|
20230725,145800,736357200,13010,13010,13010,13010,68
|
|
20230725,145700,735472520,13010,13020,13020,13010,243
|
|
20230725,145600,732308680,13020,13030,13030,13020,40
|
|
20230725,145500,731787780,13000,13000,13000,13000,0
|
|
20230725,145400,731787780,13000,13000,13000,13000,9
|
|
20230725,145300,731670780,13000,13000,13000,13000,423
|
|
20230725,145200,726171780,13000,13010,13010,13000,1280
|
|
20230725,145100,709519610,13010,13030,13030,13010,849
|
|
20230725,145000,698464420,13030,13030,13030,13030,108
|
|
20230725,144900,697057180,13030,13030,13030,13020,109
|
|
20230725,144800,695636940,13020,13020,13020,13020,0
|
|
20230725,144700,695636940,13020,13020,13020,13020,2
|
|
20230725,144600,695610900,13020,13020,13020,13020,36
|
|
20230725,144500,695142180,13010,13020,13060,13010,318
|
|
20230725,144400,690997910,13060,13040,13060,13020,229
|
|
20230725,144300,688013330,13030,13030,13030,13030,0
|
|
20230725,144200,688013330,13030,13040,13040,13030,198
|
|
20230725,144100,685432790,13040,13050,13060,13040,289
|
|
20230725,144000,681663340,13040,13050,13050,13040,74
|
|
20230725,143900,680697780,13050,13050,13050,13050,1
|
|
20230725,143800,680684730,13040,13050,13050,13040,11
|
|
20230725,143700,680541190,13050,13050,13050,13030,205
|
|
20230725,143600,677869450,13030,13030,13030,13030,0
|
|
20230725,143500,677869450,13030,13030,13030,13030,76
|
|
20230725,143400,676879170,13050,13050,13050,13050,0
|
|
20230725,143300,676879170,13050,13060,13060,13050,22
|
|
20230725,143200,676592050,13060,13030,13060,13030,9
|
|
20230725,143100,676474570,13030,13030,13030,13030,0
|
|
20230725,143000,676474570,13030,13030,13030,13030,3
|
|
20230725,142900,676435480,13020,13030,13030,13020,167
|
|
20230725,142800,674259500,13030,13030,13030,13020,431
|
|
20230725,142700,668644940,13030,13050,13050,13030,273
|
|
20230725,142600,665084760,13050,13050,13050,13040,60
|
|
20230725,142500,664301930,13030,13070,13070,13030,2353
|
|
20230725,142400,633590420,13070,13080,13080,13070,115
|
|
20230725,142300,632087360,13070,13080,13080,13070,226
|
|
20230725,142200,629133440,13080,13080,13080,13080,0
|
|
20230725,142100,629133440,13080,13080,13080,13080,10
|
|
20230725,142000,629002640,13070,13070,13070,13070,10
|
|
20230725,141900,628871940,13070,13070,13070,13070,106
|
|
20230725,141800,627486520,13070,13070,13070,13070,455
|
|
20230725,141700,621539670,13070,13070,13070,13070,541
|
|
20230725,141600,614468800,13080,13080,13080,13080,14
|
|
20230725,141500,614285680,13080,13080,13080,13080,109
|
|
20230725,141400,612859960,13080,13080,13080,13080,0
|
|
20230725,141300,612859960,13080,13080,13080,13080,67
|
|
20230725,141200,611983600,13080,13070,13080,13070,38
|
|
20230725,141100,611486880,13070,13080,13080,13070,443
|
|
20230725,141000,605696770,13080,13080,13080,13080,2
|
|
20230725,140900,605670610,13070,13070,13070,13070,30
|
|
20230725,140800,605278510,13060,13060,13060,13060,0
|
|
20230725,140700,605278510,13060,13060,13060,13060,0
|
|
20230725,140600,605278510,13060,13060,13060,13060,300
|
|
20230725,140500,601360510,13060,13080,13080,13060,1586
|
|
20230725,140400,580625560,13100,13100,13100,13100,10
|
|
20230725,140300,580494560,13100,13100,13100,13100,0
|
|
20230725,140200,580494560,13100,13100,13100,13100,10
|
|
20230725,140100,580363560,13100,13100,13100,13100,50
|
|
20230725,140000,579708560,13090,13080,13090,13080,42
|
|
20230725,135900,579159170,13070,13070,13070,13070,0
|
|
20230725,135800,579159170,13070,13070,13070,13070,0
|
|
20230725,135700,579159170,13070,13080,13080,13070,18
|
|
20230725,135600,578923760,13090,13090,13090,13090,170
|
|
20230725,135500,576698460,13080,13080,13080,13080,7
|
|
20230725,135400,576606900,13080,13080,13080,13080,6
|
|
20230725,135300,576528420,13070,13080,13080,13070,1000
|
|
20230725,135200,563456290,13080,13080,13080,13080,101
|
|
20230725,135100,562135210,13100,13100,13100,13100,1
|
|
20230725,135000,562122110,13080,13080,13080,13080,41
|
|
20230725,134900,561585830,13080,13080,13080,13070,835
|
|
20230725,134800,550666930,13080,13110,13110,13080,44
|
|
20230725,134700,550090730,13080,13080,13080,13080,96
|
|
20230725,134600,548835050,13090,13090,13090,13090,10
|
|
20230725,134500,548704150,13090,13100,13100,13090,237
|
|
20230725,134400,545600920,13080,13080,13080,13080,0
|
|
20230725,134300,545600920,13080,13090,13100,13080,1149
|
|
20230725,134200,530560320,13090,13110,13110,13090,268
|
|
20230725,134100,527048450,13110,13140,13140,13110,4
|
|
20230725,134000,526995980,13140,13140,13140,13140,100
|
|
20230725,133900,525681980,13150,13150,13150,13150,5
|
|
20230725,133800,525616230,13150,13150,13150,13150,0
|
|
20230725,133700,525616230,13150,13150,13150,13150,0
|
|
20230725,133600,525616230,13150,13150,13150,13150,3
|
|
20230725,133500,525576780,13160,13160,13160,13160,0
|
|
20230725,133400,525576780,13160,13160,13160,13160,1
|
|
20230725,133300,525563620,13160,13130,13160,13090,455
|
|
20230725,133200,519602550,13140,13140,13140,13140,2
|
|
20230725,133100,519576270,13140,13140,13140,13140,3
|
|
20230725,133000,519536850,13140,13140,13140,13140,3
|
|
20230725,132900,519497430,13140,13140,13140,13140,65
|
|
20230725,132800,518643330,13140,13150,13150,13140,10
|
|
20230725,132700,518511920,13150,13150,13150,13150,0
|
|
20230725,132600,518511920,13150,13150,13150,13150,28
|
|
20230725,132500,518143720,13150,13150,13150,13150,12
|
|
20230725,132400,517985920,13100,13100,13100,13100,0
|
|
20230725,132300,517985920,13100,13150,13150,13100,205
|
|
20230725,132200,515298890,13130,13140,13150,13130,324
|
|
20230725,132100,511041650,13140,13140,13140,13140,11
|
|
20230725,132000,510897110,13150,13150,13150,13150,60
|
|
20230725,131900,510108110,13140,13160,13160,13140,688
|
|
20230725,131800,501061100,13150,13150,13150,13150,0
|
|
20230725,131700,501061100,13150,13160,13160,13150,17
|
|
20230725,131600,500837540,13150,13150,13150,13150,0
|
|
20230725,131500,500837540,13150,13160,13160,13150,444
|
|
20230725,131400,494994650,13170,13170,13170,13170,261
|
|
20230725,131300,491557280,13170,13170,13170,13170,13
|
|
20230725,131200,491386070,13180,13170,13180,13170,148
|
|
20230725,131100,489436320,13170,13180,13180,13170,33
|
|
20230725,131000,489001680,13180,13180,13180,13180,2
|
|
20230725,130900,488975320,13180,13180,13180,13180,1
|
|
20230725,130800,488962140,13180,13180,13180,13180,39
|
|
20230725,130700,488448120,13190,13190,13190,13190,0
|
|
20230725,130600,488448120,13190,13190,13190,13190,0
|
|
20230725,130500,488448120,13190,13190,13190,13190,3
|
|
20230725,130400,488408550,13190,13190,13190,13190,0
|
|
20230725,130300,488408550,13190,13190,13190,13190,0
|
|
20230725,130200,488408550,13190,13190,13190,13190,0
|
|
20230725,130100,488408550,13190,13190,13190,13190,0
|
|
20230725,130000,488408550,13190,13190,13190,13190,0
|
|
20230725,125900,488408550,13190,13190,13190,13190,266
|
|
20230725,125800,484900010,13200,13200,13200,13200,0
|
|
20230725,125700,484900010,13200,13200,13200,13200,2
|
|
20230725,125600,484873610,13200,13190,13200,13190,57
|
|
20230725,125500,484121610,13190,13190,13190,13190,0
|
|
20230725,125400,484121610,13190,13190,13190,13190,0
|
|
20230725,125300,484121610,13190,13190,13190,13190,84
|
|
20230725,125200,483013650,13200,13200,13200,13200,0
|
|
20230725,125100,483013650,13200,13200,13200,13200,20
|
|
20230725,125000,482749650,13210,13210,13210,13210,125
|
|
20230725,124900,481098400,13210,13210,13210,13210,0
|
|
20230725,124800,481098400,13210,13210,13210,13210,0
|
|
20230725,124700,481098400,13210,13200,13210,13200,54
|
|
20230725,124600,480385590,13210,13210,13210,13210,11
|
|
20230725,124500,480240280,13210,13210,13210,13210,0
|
|
20230725,124400,480240280,13210,13210,13210,13210,0
|
|
20230725,124300,480240280,13210,13210,13210,13210,9
|
|
20230725,124200,480121390,13210,13210,13210,13210,71
|
|
20230725,124100,479183480,13210,13210,13210,13210,70
|
|
20230725,124000,478258780,13220,13210,13220,13210,22
|
|
20230725,123900,477967970,13220,13220,13220,13220,68
|
|
20230725,123800,477069010,13220,13220,13220,13220,1
|
|
20230725,123700,477055790,13220,13200,13220,13200,12
|
|
20230725,123600,476897370,13190,13200,13200,13190,207
|
|
20230725,123500,474165000,13200,13200,13200,13200,10
|
|
20230725,123400,474033000,13220,13220,13220,13220,17
|
|
20230725,123300,473808260,13220,13200,13220,13200,273
|
|
20230725,123200,470201480,13200,13200,13200,13200,54
|
|
20230725,123100,469488680,13220,13200,13220,13200,88
|
|
20230725,123000,468325580,13200,13200,13200,13200,316
|
|
20230725,122900,464154380,13220,13210,13220,13210,2
|
|
20230725,122800,464127950,13200,13200,13200,13200,0
|
|
20230725,122700,464127950,13200,13200,13200,13200,21
|
|
20230725,122600,463850750,13200,13200,13200,13200,30
|
|
20230725,122500,463454750,13200,13200,13200,13200,0
|
|
20230725,122400,463454750,13200,13210,13210,13200,24
|
|
20230725,122300,463137770,13210,13220,13220,13210,50
|
|
20230725,122200,462476810,13210,13210,13210,13210,88
|
|
20230725,122100,461314330,13210,13210,13240,13210,131
|
|
20230725,122000,459583790,13200,13200,13200,13200,5
|
|
20230725,121900,459517790,13190,13240,13240,13190,20
|
|
20230725,121800,459253490,13240,13210,13240,13210,333
|
|
20230725,121700,454848110,13180,13180,13180,13180,22
|
|
20230725,121600,454558150,13210,13180,13210,13160,220
|
|
20230725,121500,451661610,13180,13180,13180,13180,0
|
|
20230725,121400,451661610,13180,13180,13180,13180,0
|
|
20230725,121300,451661610,13180,13180,13180,13180,2
|
|
20230725,121200,451635250,13170,13180,13180,13170,71
|
|
20230725,121100,450699750,13180,13190,13190,13180,136
|
|
20230725,121000,448906030,13150,13180,13180,13150,150
|
|
20230725,120900,446932380,13180,13180,13180,13180,1
|
|
20230725,120800,446919200,13180,13180,13190,13180,225
|
|
20230725,120700,443952700,13180,13190,13190,13180,154
|
|
20230725,120600,441921520,13190,13190,13190,13190,21
|
|
20230725,120500,441644530,13190,13190,13190,13190,124
|
|
20230725,120400,440008970,13190,13190,13190,13190,110
|
|
20230725,120300,438558070,13180,13200,13200,13180,82
|
|
20230725,120200,437475840,13170,13180,13180,13170,167
|
|
20230725,120100,435274890,13180,13180,13180,13180,62
|
|
20230725,120000,434457730,13190,13190,13190,13190,16
|
|
20230725,115900,434246690,13160,13160,13160,13160,3
|
|
20230725,115800,434207210,13160,13160,13160,13160,6
|
|
20230725,115700,434128250,13150,13160,13160,13150,317
|
|
20230725,115600,429956600,13160,13160,13160,13160,0
|
|
20230725,115500,429956600,13160,13160,13160,13160,10
|
|
20230725,115400,429825000,13160,13150,13160,13150,156
|
|
20230725,115300,427773560,13140,13140,13140,13140,0
|
|
20230725,115200,427773560,13140,13140,13140,13140,0
|
|
20230725,115100,427773560,13140,13170,13190,13140,745
|
|
20230725,115000,417949040,13150,13140,13150,13140,33
|
|
20230725,114900,417515410,13170,13170,13170,13170,0
|
|
20230725,114800,417515410,13170,13140,13170,13140,101
|
|
20230725,114700,416188030,13140,13130,13150,13130,41
|
|
20230725,114600,415648990,13110,13120,13120,13110,741
|
|
20230725,114500,405927120,13130,13130,13130,13130,0
|
|
20230725,114400,405927120,13130,13130,13130,13120,212
|
|
20230725,114300,403143670,13130,13140,13140,13130,7
|
|
20230725,114200,403051750,13110,13110,13110,13110,0
|
|
20230725,114100,403051750,13110,13110,13110,13110,0
|
|
20230725,114000,403051750,13110,13110,13110,13110,0
|
|
20230725,113900,403051750,13110,13110,13110,13110,0
|
|
20230725,113800,403051750,13110,13110,13110,13110,0
|
|
20230725,113700,403051750,13110,13140,13140,13110,183
|
|
20230725,113600,400650700,13120,13120,13120,13120,133
|
|
20230725,113500,398905740,13120,13130,13130,13120,138
|
|
20230725,113400,397093880,13130,13140,13140,13130,307
|
|
20230725,113300,393060070,13140,13140,13140,13140,0
|
|
20230725,113200,393060070,13140,13140,13140,13140,2
|
|
20230725,113100,393033790,13140,13160,13160,13140,3
|
|
20230725,113000,392994340,13140,13150,13150,13140,73
|
|
20230725,112900,392035100,13140,13150,13150,13140,32
|
|
20230725,112800,391614510,13150,13150,13150,13150,21
|
|
20230725,112700,391338360,13150,13150,13150,13150,0
|
|
20230725,112600,391338360,13150,13150,13150,13150,0
|
|
20230725,112500,391338360,13150,13150,13150,13150,12
|
|
20230725,112400,391180560,13150,13140,13150,13130,156
|
|
20230725,112300,389130750,13140,13140,13140,13140,1
|
|
20230725,112200,389117610,13150,13150,13150,13150,1
|
|
20230725,112100,389104460,13140,13140,13140,13140,0
|
|
20230725,112000,389104460,13140,13140,13140,13140,12
|
|
20230725,111900,388946780,13140,13140,13140,13140,0
|
|
20230725,111800,388946780,13140,13140,13140,13140,5
|
|
20230725,111700,388881080,13130,13130,13130,13130,5
|
|
20230725,111600,388815430,13120,13120,13120,13120,0
|
|
20230725,111500,388815430,13120,13150,13150,13120,170
|
|
20230725,111400,386580080,13120,13120,13120,13120,0
|
|
20230725,111300,386580080,13120,13110,13120,13110,49
|
|
20230725,111200,385937670,13120,13120,13120,13120,90
|
|
20230725,111100,384756870,13100,13140,13140,13100,32
|
|
20230725,111000,384336470,13090,13120,13120,13090,74
|
|
20230725,110900,383367010,13100,13100,13100,13100,0
|
|
20230725,110800,383367010,13100,13090,13100,13090,117
|
|
20230725,110700,381835370,13090,13130,13130,13090,610
|
|
20230725,110600,373840700,13130,13130,13130,13130,1
|
|
20230725,110500,373827570,13130,13130,13130,13130,138
|
|
20230725,110400,372015630,13130,13130,13130,13130,51
|
|
20230725,110300,371346000,13130,13160,13160,13130,54
|
|
20230725,110200,370636740,13180,13180,13180,13180,5
|
|
20230725,110100,370570840,13130,13130,13130,13130,0
|
|
20230725,110000,370570840,13130,13140,13140,13130,31
|
|
20230725,105900,370163510,13130,13130,13130,13130,105
|
|
20230725,105800,368784860,13130,13140,13140,13130,355
|
|
20230725,105700,364121430,13140,13160,13160,13140,282
|
|
20230725,105600,360411020,13180,13180,13180,13180,124
|
|
20230725,105500,358776700,13180,13160,13180,13160,326
|
|
20230725,105400,354481740,13150,13150,13150,13150,1
|
|
20230725,105300,354468590,13130,13130,13130,13130,0
|
|
20230725,105200,354468590,13130,13140,13140,13130,19
|
|
20230725,105100,354218940,13100,13100,13100,13100,0
|
|
20230725,105000,354218940,13100,13100,13100,13100,9
|
|
20230725,104900,354101040,13080,13110,13110,13080,1710
|
|
20230725,104800,331707170,13110,13100,13110,13100,37
|
|
20230725,104700,331222300,13100,13120,13120,13100,191
|
|
20230725,104600,328717850,13110,13110,13110,13110,1
|
|
20230725,104500,328704740,13110,13130,13130,13110,426
|
|
20230725,104400,323118680,13110,13110,13110,13110,0
|
|
20230725,104300,323118680,13110,13110,13110,13110,2
|
|
20230725,104200,323092460,13110,13110,13110,13110,0
|
|
20230725,104100,323092460,13110,13120,13120,13110,106
|
|
20230725,104000,321702780,13110,13110,13110,13110,1
|
|
20230725,103900,321689670,13150,13150,13150,13150,38
|
|
20230725,103800,321189970,13110,13150,13150,13110,154
|
|
20230725,103700,319168990,13110,13140,13140,13110,557
|
|
20230725,103600,311855050,13140,13140,13150,13140,53
|
|
20230725,103500,311158550,13150,13150,13150,13140,130
|
|
20230725,103400,309450110,13150,13150,13150,13140,336
|
|
20230725,103300,305031720,13150,13150,13150,13150,0
|
|
20230725,103200,305031720,13150,13150,13150,13150,37
|
|
20230725,103100,304545170,13150,13160,13160,13150,100
|
|
20230725,103000,303229220,13160,13170,13170,13160,91
|
|
20230725,102900,302030800,13160,13160,13160,13160,54
|
|
20230725,102800,301320160,13160,13160,13160,13160,7
|
|
20230725,102700,301228040,13180,13170,13180,13170,62
|
|
20230725,102600,300411030,13170,13170,13170,13170,5
|
|
20230725,102500,300345180,13170,13170,13170,13170,1
|
|
20230725,102400,300332010,13160,13160,13160,13160,32
|
|
20230725,102300,299910890,13160,13170,13170,13160,78
|
|
20230725,102200,298884350,13160,13180,13180,13160,148
|
|
20230725,102100,296935190,13180,13180,13180,13180,9
|
|
20230725,102000,296816570,13170,13200,13200,13170,180
|
|
20230725,101900,294443590,13200,13200,13200,13200,5
|
|
20230725,101800,294377590,13200,13200,13200,13200,123
|
|
20230725,101700,292753990,13200,13260,13260,13200,260
|
|
20230725,101600,289307960,13260,13280,13280,13260,45
|
|
20230725,101500,288710570,13290,13290,13290,13270,280
|
|
20230725,101400,284990550,13250,13260,13260,13250,53
|
|
20230725,101300,284287800,13260,13260,13270,13260,173
|
|
20230725,101200,281992260,13260,13270,13270,13260,92
|
|
20230725,101100,280771510,13260,13290,13310,13260,360
|
|
20230725,101000,275985310,13300,13260,13300,13260,394
|
|
20230725,100900,270751120,13260,13260,13280,13260,1371
|
|
20230725,100800,252559390,13260,13220,13260,13220,399
|
|
20230725,100700,247275730,13200,13220,13220,13200,53
|
|
20230725,100600,246575190,13210,13200,13210,13200,3
|
|
20230725,100500,246535570,13200,13190,13200,13190,4
|
|
20230725,100400,246482790,13190,13190,13210,13190,151
|
|
20230725,100300,244491080,13180,13190,13190,13180,142
|
|
20230725,100200,242618110,13190,13190,13190,13190,4
|
|
20230725,100100,242565350,13200,13210,13210,13200,28
|
|
20230725,100000,242195570,13180,13200,13220,13180,224
|
|
20230725,095900,239241160,13180,13170,13180,13170,21
|
|
20230725,095800,238964430,13170,13170,13170,13170,5
|
|
20230725,095700,238898580,13190,13170,13190,13170,4244
|
|
20230725,095600,182998990,13180,13190,13190,13170,115
|
|
20230725,095500,181482700,13190,13190,13190,13190,93
|
|
20230725,095400,180256030,13200,13200,13200,13200,2
|
|
20230725,095300,180229630,13210,13210,13210,13210,61
|
|
20230725,095200,179423820,13210,13210,13210,13210,20
|
|
20230725,095100,179159620,13200,13200,13200,13200,1
|
|
20230725,095000,179146420,13190,13220,13220,13190,339
|
|
20230725,094900,174668620,13220,13220,13230,13220,45
|
|
20230725,094800,174073420,13220,13220,13220,13220,0
|
|
20230725,094700,174073420,13220,13200,13240,13200,129
|
|
20230725,094600,172369880,13200,13230,13240,13200,105
|
|
20230725,094500,170980450,13190,13210,13210,13190,414
|
|
20230725,094400,165513630,13200,13200,13200,13200,0
|
|
20230725,094300,165513630,13200,13200,13200,13200,332
|
|
20230725,094200,161131230,13190,13200,13200,13190,11
|
|
20230725,094100,160986040,13190,13220,13220,13190,181
|
|
20230725,094000,158595650,13220,13220,13220,13220,0
|
|
20230725,093900,158595650,13220,13230,13230,13220,21
|
|
20230725,093800,158317860,13220,13240,13260,13220,153
|
|
20230725,093700,156292380,13250,13250,13250,13250,21
|
|
20230725,093600,156014130,13180,13170,13260,13170,128
|
|
20230725,093500,154324260,13160,13250,13250,13160,349
|
|
20230725,093400,149705610,13240,13200,13240,13200,441
|
|
20230725,093300,143871780,13210,13210,13210,13210,0
|
|
20230725,093200,143871780,13210,13210,13210,13210,0
|
|
20230725,093100,143871780,13210,13210,13210,13160,336
|
|
20230725,093000,139447990,13170,13210,13210,13170,5
|
|
20230725,092900,139382100,13170,13180,13200,13170,197
|
|
20230725,092800,136783710,13170,13170,13170,13170,11
|
|
20230725,092700,136638840,13170,13170,13170,13170,374
|
|
20230725,092600,131713260,13170,13210,13210,13170,246
|
|
20230725,092500,128468480,13160,13220,13220,13160,103
|
|
20230725,092400,127108860,13210,13150,13210,13150,61
|
|
20230725,092300,126304190,13150,13170,13170,13150,28
|
|
20230725,092200,125935450,13160,13160,13160,13160,360
|
|
20230725,092100,121197850,13160,13170,13180,13160,288
|
|
20230725,092000,117407410,13160,13180,13180,13160,84
|
|
20230725,091900,116301390,13170,13170,13180,13160,111
|
|
20230725,091800,114839470,13160,13160,13160,13160,198
|
|
20230725,091700,112233790,13180,13110,13180,13110,116
|
|
20230725,091600,110710070,13110,13130,13130,13110,580
|
|
20230725,091500,103096010,13130,13100,13130,13100,81
|
|
20230725,091400,102032850,13090,13090,13090,13070,1165
|
|
20230725,091300,86793820,13090,13120,13150,13080,947
|
|
20230725,091200,74362420,13100,13070,13100,13060,796
|
|
20230725,091100,63961400,13060,13100,13100,13060,334
|
|
20230725,091000,59594120,13070,13140,13140,13070,133
|
|
20230725,090900,57855110,13060,13100,13100,13060,1333
|
|
20230725,090800,40431300,13090,13100,13100,13090,273
|
|
20230725,090700,36856110,13100,13130,13130,13090,963
|
|
20230725,090600,24237290,13100,13130,13130,13100,280
|
|
20230725,090500,20561100,13160,13140,13160,13100,382
|
|
20230725,090400,15543770,13140,13220,13220,13140,887
|
|
20230725,090300,3868450,13220,13230,13230,13220,26
|
|
20230725,090200,3524610,13230,13270,13270,13230,23
|
|
20230725,090100,3219840,13280,13280,13280,13280,0
|
|
20230725,090000,3219840,13280,13250,13280,13250,243
|