605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,190200,1576484995,3175,3175,3175,3175,12973
|
|
20230725,190100,1576484995,3175,3175,3175,3175,0
|
|
20230725,190000,1576484995,3175,3175,3175,3175,0
|
|
20230725,185900,1576484995,3175,3175,3175,3175,0
|
|
20230725,185800,1576484995,3175,3175,3175,3175,0
|
|
20230725,185700,1576484995,3175,3175,3175,3175,0
|
|
20230725,185600,1576484995,3175,3175,3175,3175,0
|
|
20230725,185500,1576484995,3175,3175,3175,3175,0
|
|
20230725,185400,1576484995,3175,3175,3175,3175,0
|
|
20230725,185300,1576484995,3175,3175,3175,3175,0
|
|
20230725,185200,1576484995,3175,3175,3175,3175,0
|
|
20230725,185100,1576484995,3175,3175,3175,3175,0
|
|
20230725,185000,1576484995,3175,3175,3175,3175,0
|
|
20230725,184900,1576484995,3175,3175,3175,3175,0
|
|
20230725,184800,1576484995,3175,3175,3175,3175,0
|
|
20230725,184700,1576484995,3175,3175,3175,3175,0
|
|
20230725,184600,1576484995,3175,3175,3175,3175,0
|
|
20230725,184500,1576484995,3175,3175,3175,3175,0
|
|
20230725,184400,1576484995,3175,3175,3175,3175,0
|
|
20230725,184300,1576484995,3175,3175,3175,3175,0
|
|
20230725,184200,1576484995,3175,3175,3175,3175,0
|
|
20230725,184100,1576484995,3175,3175,3175,3175,0
|
|
20230725,184000,1576484995,3175,3175,3175,3175,0
|
|
20230725,183900,1576484995,3175,3175,3175,3175,0
|
|
20230725,183800,1576484995,3175,3175,3175,3175,0
|
|
20230725,183700,1576484995,3175,3175,3175,3175,0
|
|
20230725,183600,1576484995,3175,3175,3175,3175,0
|
|
20230725,183500,1576484995,3175,3175,3175,3175,0
|
|
20230725,183400,1576484995,3175,3175,3175,3175,0
|
|
20230725,183300,1576484995,3175,3175,3175,3175,0
|
|
20230725,183200,1576484995,3175,3175,3175,3175,12973
|
|
20230725,183100,1576484995,3175,3175,3175,3175,0
|
|
20230725,183000,1576484995,3175,3175,3175,3175,0
|
|
20230725,182900,1576484995,3175,3175,3175,3175,0
|
|
20230725,182800,1576484995,3175,3175,3175,3175,0
|
|
20230725,182700,1576484995,3175,3175,3175,3175,0
|
|
20230725,182600,1576484995,3175,3175,3175,3175,0
|
|
20230725,182500,1576484995,3175,3175,3175,3175,0
|
|
20230725,182400,1576484995,3175,3175,3175,3175,0
|
|
20230725,182300,1576484995,3175,3175,3175,3175,0
|
|
20230725,182200,1576484995,3175,3175,3175,3175,0
|
|
20230725,182100,1576484995,3175,3175,3175,3175,0
|
|
20230725,182000,1576484995,3175,3175,3175,3175,0
|
|
20230725,181900,1576484995,3175,3175,3175,3175,0
|
|
20230725,181800,1576484995,3175,3175,3175,3175,0
|
|
20230725,181700,1576484995,3175,3175,3175,3175,0
|
|
20230725,181600,1576484995,3175,3175,3175,3175,0
|
|
20230725,181500,1576484995,3175,3175,3175,3175,0
|
|
20230725,181400,1576484995,3175,3175,3175,3175,0
|
|
20230725,181300,1576484995,3175,3175,3175,3175,0
|
|
20230725,181200,1576484995,3175,3175,3175,3175,0
|
|
20230725,181100,1576484995,3175,3175,3175,3175,0
|
|
20230725,181000,1576484995,3175,3175,3175,3175,0
|
|
20230725,180900,1576484995,3175,3175,3175,3175,0
|
|
20230725,180800,1576484995,3175,3175,3175,3175,0
|
|
20230725,180700,1576484995,3175,3175,3175,3175,0
|
|
20230725,180600,1576484995,3175,3175,3175,3175,0
|
|
20230725,180500,1576484995,3175,3175,3175,3175,0
|
|
20230725,180400,1576484995,3175,3175,3175,3175,0
|
|
20230725,180300,1576484995,3175,3175,3175,3175,0
|
|
20230725,180200,1576484995,3175,3175,3175,3175,12973
|
|
20230725,180100,1576484995,3175,3175,3175,3175,0
|
|
20230725,180000,1576484995,3175,3175,3175,3175,0
|
|
20230725,175900,1576484995,3175,3175,3175,3175,0
|
|
20230725,175800,1576484995,3175,3175,3175,3175,0
|
|
20230725,175700,1576484995,3175,3175,3175,3175,0
|
|
20230725,175600,1576484995,3175,3175,3175,3175,0
|
|
20230725,175500,1576484995,3175,3175,3175,3175,0
|
|
20230725,175400,1576484995,3175,3175,3175,3175,0
|
|
20230725,175300,1576484995,3175,3175,3175,3175,0
|
|
20230725,175200,1576484995,3175,3175,3175,3175,0
|
|
20230725,175100,1576484995,3175,3175,3175,3175,0
|
|
20230725,175000,1576484995,3175,3175,3175,3175,0
|
|
20230725,174900,1576484995,3175,3175,3175,3175,0
|
|
20230725,174800,1576484995,3175,3175,3175,3175,0
|
|
20230725,174700,1576484995,3175,3175,3175,3175,0
|
|
20230725,174600,1576484995,3175,3175,3175,3175,0
|
|
20230725,174500,1576484995,3175,3175,3175,3175,0
|
|
20230725,174400,1576484995,3175,3175,3175,3175,0
|
|
20230725,174300,1576484995,3175,3175,3175,3175,0
|
|
20230725,174200,1576484995,3175,3175,3175,3175,0
|
|
20230725,174100,1576484995,3175,3175,3175,3175,0
|
|
20230725,174000,1576484995,3175,3175,3175,3175,0
|
|
20230725,173900,1576484995,3175,3175,3175,3175,0
|
|
20230725,173800,1576484995,3175,3175,3175,3175,0
|
|
20230725,173700,1576484995,3175,3175,3175,3175,0
|
|
20230725,173600,1576484995,3175,3175,3175,3175,0
|
|
20230725,173500,1576484995,3175,3175,3175,3175,0
|
|
20230725,173400,1576484995,3175,3175,3175,3175,0
|
|
20230725,173300,1576484995,3175,3175,3175,3175,0
|
|
20230725,173200,1576484995,3175,3175,3175,3175,12973
|
|
20230725,173100,1576484995,3175,3175,3175,3175,0
|
|
20230725,173000,1576484995,3175,3175,3175,3175,0
|
|
20230725,172900,1576484995,3175,3175,3175,3175,0
|
|
20230725,172800,1576484995,3175,3175,3175,3175,0
|
|
20230725,172700,1576484995,3175,3175,3175,3175,0
|
|
20230725,172600,1576484995,3175,3175,3175,3175,0
|
|
20230725,172500,1576484995,3175,3175,3175,3175,0
|
|
20230725,172400,1576484995,3175,3175,3175,3175,0
|
|
20230725,172300,1576484995,3175,3175,3175,3175,0
|
|
20230725,172200,1576484995,3175,3175,3175,3175,0
|
|
20230725,172100,1576484995,3175,3175,3175,3175,0
|
|
20230725,172000,1576484995,3175,3175,3175,3175,0
|
|
20230725,171900,1576484995,3175,3175,3175,3175,0
|
|
20230725,171800,1576484995,3175,3175,3175,3175,0
|
|
20230725,171700,1576484995,3175,3175,3175,3175,0
|
|
20230725,171600,1576484995,3175,3175,3175,3175,0
|
|
20230725,171500,1576484995,3175,3175,3175,3175,0
|
|
20230725,171400,1576484995,3175,3175,3175,3175,0
|
|
20230725,171300,1576484995,3175,3175,3175,3175,0
|
|
20230725,171200,1576484995,3175,3175,3175,3175,0
|
|
20230725,171100,1576484995,3175,3175,3175,3175,0
|
|
20230725,171000,1576484995,3175,3175,3175,3175,0
|
|
20230725,170900,1576484995,3175,3175,3175,3175,0
|
|
20230725,170800,1576484995,3175,3175,3175,3175,0
|
|
20230725,170700,1576484995,3175,3175,3175,3175,0
|
|
20230725,170600,1576484995,3175,3175,3175,3175,0
|
|
20230725,170500,1576484995,3175,3175,3175,3175,0
|
|
20230725,170400,1576484995,3175,3175,3175,3175,0
|
|
20230725,170300,1576484995,3175,3175,3175,3175,0
|
|
20230725,170200,1576484995,3175,3175,3175,3175,12973
|
|
20230725,170100,1576484995,3175,3175,3175,3175,0
|
|
20230725,170000,1576484995,3175,3175,3175,3175,0
|
|
20230725,165900,1576484995,3175,3175,3175,3175,0
|
|
20230725,165800,1576484995,3175,3175,3175,3175,0
|
|
20230725,165700,1576484995,3175,3175,3175,3175,0
|
|
20230725,165600,1576484995,3175,3175,3175,3175,0
|
|
20230725,165500,1576484995,3175,3175,3175,3175,0
|
|
20230725,165400,1576484995,3175,3175,3175,3175,0
|
|
20230725,165300,1576484995,3175,3175,3175,3175,0
|
|
20230725,165200,1576484995,3175,3175,3175,3175,0
|
|
20230725,165100,1576484995,3175,3175,3175,3175,0
|
|
20230725,165000,1576484995,3175,3175,3175,3175,0
|
|
20230725,164900,1576484995,3175,3175,3175,3175,0
|
|
20230725,164800,1576484995,3175,3175,3175,3175,0
|
|
20230725,164700,1576484995,3175,3175,3175,3175,0
|
|
20230725,164600,1576484995,3175,3175,3175,3175,0
|
|
20230725,164500,1576484995,3175,3175,3175,3175,0
|
|
20230725,164400,1576484995,3175,3175,3175,3175,0
|
|
20230725,164300,1576484995,3175,3175,3175,3175,0
|
|
20230725,164200,1576484995,3175,3175,3175,3175,0
|
|
20230725,164100,1576484995,3175,3175,3175,3175,0
|
|
20230725,164000,1576484995,3175,3175,3175,3175,0
|
|
20230725,163900,1576484995,3175,3175,3175,3175,0
|
|
20230725,163800,1576484995,3175,3175,3175,3175,0
|
|
20230725,163700,1576484995,3175,3175,3175,3175,0
|
|
20230725,163600,1576484995,3175,3175,3175,3175,0
|
|
20230725,163500,1576484995,3175,3175,3175,3175,0
|
|
20230725,163400,1576484995,3175,3175,3175,3175,0
|
|
20230725,163300,1576484995,3175,3175,3175,3175,0
|
|
20230725,163200,1576484995,3175,3175,3175,3175,12973
|
|
20230725,163100,1576484995,3175,3175,3175,3175,0
|
|
20230725,163000,1576484995,3175,3175,3175,3175,0
|
|
20230725,162900,1576484995,3175,3175,3175,3175,0
|
|
20230725,162800,1576484995,3175,3175,3175,3175,0
|
|
20230725,162700,1576484995,3175,3175,3175,3175,0
|
|
20230725,162600,1576484995,3175,3175,3175,3175,0
|
|
20230725,162500,1576484995,3175,3175,3175,3175,0
|
|
20230725,162400,1576484995,3175,3175,3175,3175,0
|
|
20230725,162300,1576484995,3175,3175,3175,3175,0
|
|
20230725,162200,1576484995,3175,3175,3175,3175,0
|
|
20230725,162100,1576484995,3175,3175,3175,3175,0
|
|
20230725,162000,1576484995,3175,3175,3175,3175,0
|
|
20230725,161900,1576484995,3175,3175,3175,3175,0
|
|
20230725,161800,1576484995,3175,3175,3175,3175,0
|
|
20230725,161700,1576484995,3175,3175,3175,3175,0
|
|
20230725,161600,1576484995,3175,3175,3175,3175,0
|
|
20230725,161500,1576484995,3175,3175,3175,3175,0
|
|
20230725,161400,1576484995,3175,3175,3175,3175,0
|
|
20230725,161300,1576484995,3175,3175,3175,3175,0
|
|
20230725,161200,1576484995,3175,3175,3175,3175,0
|
|
20230725,161100,1576484995,3175,3175,3175,3175,0
|
|
20230725,161000,1576484995,3175,3175,3175,3175,0
|
|
20230725,160900,1576484995,3175,3175,3175,3175,0
|
|
20230725,160800,1576484995,3175,3175,3175,3175,0
|
|
20230725,160700,1576484995,3175,3175,3175,3175,0
|
|
20230725,160600,1576484995,3175,3175,3175,3175,0
|
|
20230725,160500,1576484995,3175,3175,3175,3175,0
|
|
20230725,160400,1576484995,3175,3175,3175,3175,0
|
|
20230725,160300,1576484995,3175,3175,3175,3175,0
|
|
20230725,160200,1576484995,3175,3175,3175,3175,12973
|
|
20230725,160100,1576484995,3175,3175,3175,3175,0
|
|
20230725,160000,1576484995,3175,3175,3175,3175,0
|
|
20230725,155900,1576484995,3175,3175,3175,3175,0
|
|
20230725,155800,1576484995,3175,3175,3175,3175,0
|
|
20230725,155700,1576484995,3175,3175,3175,3175,0
|
|
20230725,155600,1576484995,3175,3175,3175,3175,0
|
|
20230725,155500,1576484995,3175,3175,3175,3175,0
|
|
20230725,155400,1576484995,3175,3175,3175,3175,0
|
|
20230725,155300,1576484995,3175,3175,3175,3175,0
|
|
20230725,155200,1576484995,3175,3175,3175,3175,0
|
|
20230725,155100,1576484995,3175,3175,3175,3175,0
|
|
20230725,155000,1576484995,3175,3175,3175,3175,0
|
|
20230725,154900,1576484995,3175,3175,3175,3175,0
|
|
20230725,154800,1576484995,3175,3175,3175,3175,0
|
|
20230725,154700,1576484995,3175,3175,3175,3175,0
|
|
20230725,154600,1576484995,3175,3175,3175,3175,0
|
|
20230725,154500,1576484995,3175,3175,3175,3175,0
|
|
20230725,154400,1576484995,3175,3175,3175,3175,0
|
|
20230725,154300,1576484995,3175,3175,3175,3175,0
|
|
20230725,154200,1576484995,3175,3175,3175,3175,0
|
|
20230725,154100,1576484995,3175,3175,3175,3175,0
|
|
20230725,154000,1576484995,3175,3175,3175,3175,0
|
|
20230725,153900,1576484995,3175,3175,3175,3175,0
|
|
20230725,153800,1576484995,3175,3175,3175,3175,0
|
|
20230725,153700,1576484995,3175,3175,3175,3175,0
|
|
20230725,153600,1576484995,3175,3175,3175,3175,0
|
|
20230725,153500,1576484995,3175,3175,3175,3175,0
|
|
20230725,153400,1576484995,3175,3175,3175,3175,0
|
|
20230725,153300,1576484995,3175,3175,3175,3175,0
|
|
20230725,153200,1576484995,3175,3175,3175,3175,12973
|
|
20230725,153100,1576484995,3175,3175,3175,3175,0
|
|
20230725,153000,1576484995,3175,3175,3175,3175,12973
|
|
20230725,152900,1535295720,3210,3210,3210,3210,0
|
|
20230725,152800,1535295720,3210,3210,3210,3210,0
|
|
20230725,152700,1535295720,3210,3210,3210,3210,0
|
|
20230725,152600,1535295720,3210,3210,3210,3210,0
|
|
20230725,152500,1535295720,3210,3210,3210,3210,0
|
|
20230725,152400,1535295720,3210,3210,3210,3210,0
|
|
20230725,152300,1535295720,3210,3210,3210,3210,0
|
|
20230725,152200,1535295720,3210,3210,3210,3210,0
|
|
20230725,152100,1535295720,3210,3210,3210,3210,0
|
|
20230725,152000,1535295720,3210,3210,3210,3210,0
|
|
20230725,151900,1535295720,3210,3210,3210,3180,10958
|
|
20230725,151800,1500395045,3215,3210,3215,3190,3856
|
|
20230725,151700,1488045615,3215,3215,3215,3215,19
|
|
20230725,151600,1487984530,3210,3210,3210,3205,610
|
|
20230725,151500,1486027930,3210,3210,3210,3210,313
|
|
20230725,151400,1485023200,3215,3210,3215,3210,1251
|
|
20230725,151300,1481007255,3210,3205,3210,3200,2336
|
|
20230725,151200,1473522445,3210,3210,3210,3210,1
|
|
20230725,151100,1473519235,3195,3205,3215,3195,7643
|
|
20230725,151000,1449066615,3220,3220,3220,3220,0
|
|
20230725,150900,1449066615,3220,3220,3220,3220,0
|
|
20230725,150800,1449066615,3220,3220,3220,3205,402
|
|
20230725,150700,1447776155,3215,3205,3215,3205,3425
|
|
20230725,150600,1436771600,3210,3215,3215,3210,717
|
|
20230725,150500,1434470025,3210,3215,3215,3210,835
|
|
20230725,150400,1431788925,3215,3215,3215,3215,5
|
|
20230725,150300,1431772850,3210,3215,3215,3210,3177
|
|
20230725,150200,1421574595,3215,3215,3215,3215,224
|
|
20230725,150100,1420854435,3220,3220,3220,3215,2053
|
|
20230725,150000,1414252690,3225,3225,3225,3225,34
|
|
20230725,145900,1414143040,3225,3225,3225,3225,10
|
|
20230725,145800,1414110790,3215,3215,3215,3215,1274
|
|
20230725,145700,1410014880,3215,3215,3230,3215,2033
|
|
20230725,145600,1403478755,3215,3215,3230,3215,210
|
|
20230725,145500,1402803590,3230,3230,3230,3230,0
|
|
20230725,145400,1402803590,3230,3215,3230,3215,5507
|
|
20230725,145300,1385098570,3210,3210,3210,3210,1148
|
|
20230725,145200,1381413490,3210,3210,3210,3210,1013
|
|
20230725,145100,1378161760,3210,3210,3210,3210,50
|
|
20230725,145000,1378001260,3210,3210,3210,3210,410
|
|
20230725,144900,1376685160,3210,3210,3210,3210,100
|
|
20230725,144800,1376364160,3215,3210,3215,3200,1811
|
|
20230725,144700,1370558915,3205,3210,3210,3205,420
|
|
20230725,144600,1369212715,3215,3210,3215,3210,601
|
|
20230725,144500,1367281000,3210,3210,3210,3210,162
|
|
20230725,144400,1366760980,3210,3210,3210,3200,10231
|
|
20230725,144300,1333983270,3215,3220,3220,3215,1975
|
|
20230725,144200,1327625420,3215,3215,3215,3210,1735
|
|
20230725,144100,1322047765,3215,3215,3215,3205,7442
|
|
20230725,144000,1298189640,3205,3225,3225,3205,6020
|
|
20230725,143900,1278867570,3210,3220,3220,3205,12673
|
|
20230725,143800,1238211135,3220,3225,3230,3210,13782
|
|
20230725,143700,1193914040,3225,3225,3235,3225,119
|
|
20230725,143600,1193530250,3230,3230,3230,3230,101
|
|
20230725,143500,1193204020,3235,3240,3240,3230,21
|
|
20230725,143400,1193136160,3230,3230,3230,3230,3000
|
|
20230725,143300,1183446160,3230,3230,3230,3230,2417
|
|
20230725,143200,1175639250,3230,3230,3230,3230,1
|
|
20230725,143100,1175636020,3230,3230,3230,3230,201
|
|
20230725,143000,1174986790,3230,3240,3240,3230,3385
|
|
20230725,142900,1164053200,3235,3235,3235,3235,100
|
|
20230725,142800,1163729700,3230,3235,3235,3230,2000
|
|
20230725,142700,1157269010,3240,3235,3240,3235,27
|
|
20230725,142600,1157181535,3235,3240,3240,3235,2020
|
|
20230725,142500,1150643545,3240,3250,3250,3240,12
|
|
20230725,142400,1150604645,3250,3250,3250,3250,1
|
|
20230725,142300,1150601395,3240,3245,3245,3240,2000
|
|
20230725,142200,1144111685,3250,3250,3250,3250,40
|
|
20230725,142100,1143981685,3245,3250,3250,3245,12
|
|
20230725,142000,1143942735,3245,3245,3245,3245,7212
|
|
20230725,141900,1120539795,3255,3255,3255,3250,351
|
|
20230725,141800,1119397415,3255,3255,3260,3255,92
|
|
20230725,141700,1119097950,3260,3260,3260,3260,25
|
|
20230725,141600,1119016450,3260,3245,3260,3245,10026
|
|
20230725,141500,1086481690,3260,3260,3260,3245,6533
|
|
20230725,141400,1065281610,3240,3250,3250,3240,8562
|
|
20230725,141300,1037519720,3255,3250,3255,3250,501
|
|
20230725,141200,1035888970,3255,3255,3255,3255,93
|
|
20230725,141100,1035586255,3255,3255,3255,3255,1
|
|
20230725,141000,1035583000,3250,3250,3255,3250,1203
|
|
20230725,140900,1031673245,3250,3255,3255,3250,1371
|
|
20230725,140800,1027217225,3255,3255,3255,3255,1614
|
|
20230725,140700,1021963655,3255,3255,3255,3255,600
|
|
20230725,140600,1020010655,3260,3260,3260,3255,414
|
|
20230725,140500,1018662765,3255,3265,3265,3255,1101
|
|
20230725,140400,1015078000,3255,3255,3265,3255,5923
|
|
20230725,140300,995792545,3265,3265,3265,3265,188
|
|
20230725,140200,995178725,3265,3255,3265,3255,41
|
|
20230725,140100,995045260,3255,3250,3255,3250,7255
|
|
20230725,140000,971448580,3245,3245,3245,3245,468
|
|
20230725,135900,969929920,3245,3245,3245,3245,56
|
|
20230725,135800,969748200,3245,3240,3245,3240,782
|
|
20230725,135700,967214000,3235,3245,3245,3235,10377
|
|
20230725,135600,933638420,3245,3245,3245,3245,0
|
|
20230725,135500,933638420,3245,3245,3245,3245,56
|
|
20230725,135400,933456700,3240,3240,3240,3240,30
|
|
20230725,135300,933359500,3235,3235,3235,3235,387
|
|
20230725,135200,932107555,3235,3235,3240,3235,4245
|
|
20230725,135100,918374975,3235,3240,3240,3235,300
|
|
20230725,135000,917403475,3240,3240,3240,3240,365
|
|
20230725,134900,916220875,3240,3240,3240,3240,1
|
|
20230725,134800,916217635,3240,3240,3240,3240,200
|
|
20230725,134700,915569635,3240,3240,3240,3240,501
|
|
20230725,134600,913946395,3240,3245,3245,3240,231
|
|
20230725,134500,913197550,3250,3250,3250,3250,13
|
|
20230725,134400,913155300,3250,3250,3250,3250,0
|
|
20230725,134300,913155300,3250,3245,3250,3245,441
|
|
20230725,134200,911724245,3235,3235,3235,3235,0
|
|
20230725,134100,911724245,3235,3240,3245,3235,322
|
|
20230725,134000,910681595,3235,3235,3235,3235,0
|
|
20230725,133900,910681595,3235,3235,3235,3235,875
|
|
20230725,133800,907850970,3235,3245,3245,3235,14313
|
|
20230725,133700,861488630,3245,3250,3250,3245,1657
|
|
20230725,133600,856108675,3255,3255,3255,3255,100
|
|
20230725,133500,855783175,3255,3255,3255,3255,5
|
|
20230725,133400,855766900,3255,3255,3255,3255,22
|
|
20230725,133300,855695290,3250,3250,3250,3250,7
|
|
20230725,133200,855672540,3255,3255,3255,3255,2
|
|
20230725,133100,855666030,3250,3250,3250,3250,221
|
|
20230725,133000,854947780,3250,3250,3250,3250,217
|
|
20230725,132900,854242530,3255,3255,3255,3255,0
|
|
20230725,132800,854242530,3255,3250,3255,3250,233
|
|
20230725,132700,853485270,3250,3250,3250,3250,4
|
|
20230725,132600,853472270,3245,3245,3245,3245,3
|
|
20230725,132500,853462535,3250,3250,3250,3245,1179
|
|
20230725,132400,849631015,3250,3250,3250,3250,300
|
|
20230725,132300,848656015,3250,3250,3250,3245,188
|
|
20230725,132200,848045465,3250,3250,3250,3250,0
|
|
20230725,132100,848045465,3250,3250,3250,3250,176
|
|
20230725,132000,847473465,3250,3250,3250,3250,0
|
|
20230725,131900,847473465,3250,3245,3250,3245,109
|
|
20230725,131800,847119735,3245,3245,3245,3245,0
|
|
20230725,131700,847119735,3245,3245,3245,3245,25
|
|
20230725,131600,847038610,3245,3245,3245,3245,2892
|
|
20230725,131500,837654070,3250,3250,3250,3250,23
|
|
20230725,131400,837579320,3245,3245,3245,3245,71
|
|
20230725,131300,837348925,3250,3250,3250,3250,0
|
|
20230725,131200,837348925,3250,3250,3250,3250,223
|
|
20230725,131100,836624175,3245,3245,3245,3245,200
|
|
20230725,131000,835975175,3245,3245,3245,3245,0
|
|
20230725,130900,835975175,3245,3250,3250,3245,934
|
|
20230725,130800,832944115,3255,3255,3255,3255,504
|
|
20230725,130700,831303595,3255,3250,3255,3245,425
|
|
20230725,130600,829924085,3255,3250,3255,3250,162
|
|
20230725,130500,829397435,3255,3255,3255,3250,19
|
|
20230725,130400,829335630,3255,3250,3255,3250,305
|
|
20230725,130300,828344320,3260,3245,3260,3245,249
|
|
20230725,130200,827535780,3265,3245,3265,3245,129
|
|
20230725,130100,827117155,3245,3250,3255,3245,6986
|
|
20230725,130000,804437170,3250,3275,3275,3250,13886
|
|
20230725,125900,759286015,3275,3280,3280,3260,3
|
|
20230725,125800,759276200,3265,3260,3265,3260,92
|
|
20230725,125700,758975890,3260,3260,3260,3260,22
|
|
20230725,125600,758904170,3260,3260,3260,3260,0
|
|
20230725,125500,758904170,3260,3260,3260,3260,4
|
|
20230725,125400,758891130,3260,3260,3260,3255,82
|
|
20230725,125300,758624190,3255,3255,3255,3255,0
|
|
20230725,125200,758624190,3255,3255,3255,3255,250
|
|
20230725,125100,757810440,3250,3250,3250,3250,0
|
|
20230725,125000,757810440,3250,3255,3255,3250,2000
|
|
20230725,124900,751304305,3255,3255,3255,3255,972
|
|
20230725,124800,748140445,3255,3280,3280,3255,1031
|
|
20230725,124700,744784490,3275,3275,3275,3275,500
|
|
20230725,124600,743146990,3275,3255,3275,3250,396
|
|
20230725,124500,741858925,3250,3255,3280,3250,2533
|
|
20230725,124400,733624945,3280,3280,3280,3260,861
|
|
20230725,124300,730817605,3280,3280,3280,3280,2
|
|
20230725,124200,730811045,3260,3260,3260,3260,1631
|
|
20230725,124100,725493985,3260,3265,3265,3260,100
|
|
20230725,124000,725167935,3260,3260,3260,3260,16
|
|
20230725,123900,725115775,3260,3260,3260,3260,100
|
|
20230725,123800,724789775,3270,3270,3270,3270,100
|
|
20230725,123700,724462775,3270,3270,3270,3270,0
|
|
20230725,123600,724462775,3270,3270,3270,3270,100
|
|
20230725,123500,724135775,3270,3270,3270,3270,1298
|
|
20230725,123400,719891315,3270,3255,3270,3255,1043
|
|
20230725,123300,716496310,3250,3265,3265,3250,2190
|
|
20230725,123200,709370920,3265,3270,3270,3265,561
|
|
20230725,123100,707538520,3275,3275,3275,3275,299
|
|
20230725,123000,706559295,3280,3280,3280,3280,16
|
|
20230725,122900,706506815,3280,3275,3280,3275,184
|
|
20230725,122800,705903345,3275,3275,3275,3275,0
|
|
20230725,122700,705903345,3275,3275,3275,3275,1070
|
|
20230725,122600,702399095,3270,3275,3275,3270,80
|
|
20230725,122500,702137250,3275,3275,3275,3275,190
|
|
20230725,122400,701515000,3280,3280,3280,3280,0
|
|
20230725,122300,701515000,3280,3275,3280,3275,3
|
|
20230725,122200,701505170,3280,3275,3280,3275,31
|
|
20230725,122100,701403640,3275,3275,3275,3275,29
|
|
20230725,122000,701308665,3285,3280,3285,3280,802
|
|
20230725,121900,698676855,3280,3285,3285,3280,5
|
|
20230725,121800,698660450,3280,3280,3280,3280,4
|
|
20230725,121700,698647330,3285,3280,3285,3280,120
|
|
20230725,121600,698253725,3280,3280,3280,3280,0
|
|
20230725,121500,698253725,3280,3280,3280,3280,26
|
|
20230725,121400,698168445,3280,3280,3280,3280,0
|
|
20230725,121300,698168445,3280,3280,3280,3280,40
|
|
20230725,121200,698037245,3280,3280,3280,3280,10
|
|
20230725,121100,698004445,3280,3280,3280,3280,0
|
|
20230725,121000,698004445,3280,3285,3285,3280,11
|
|
20230725,120900,697968360,3280,3280,3280,3280,0
|
|
20230725,120800,697968360,3280,3280,3280,3280,0
|
|
20230725,120700,697968360,3280,3280,3280,3280,184
|
|
20230725,120600,697364840,3280,3280,3280,3280,0
|
|
20230725,120500,697364840,3280,3285,3285,3280,143
|
|
20230725,120400,696895200,3280,3285,3285,3280,303
|
|
20230725,120300,695899855,3285,3280,3285,3280,2562
|
|
20230725,120200,687491495,3280,3280,3280,3280,550
|
|
20230725,120100,685687495,3280,3280,3280,3280,0
|
|
20230725,120000,685687495,3280,3275,3280,3275,526
|
|
20230725,115900,683962645,3280,3280,3280,3275,523
|
|
20230725,115800,682247290,3280,3280,3280,3280,1
|
|
20230725,115700,682244010,3275,3275,3275,3275,0
|
|
20230725,115600,682244010,3275,3275,3275,3275,18
|
|
20230725,115500,682185060,3275,3275,3275,3275,501
|
|
20230725,115400,680544285,3270,3270,3270,3270,16
|
|
20230725,115300,680491965,3270,3270,3270,3270,29
|
|
20230725,115200,680397135,3270,3270,3270,3270,512
|
|
20230725,115100,678722895,3270,3270,3270,3270,0
|
|
20230725,115000,678722895,3270,3270,3270,3270,502
|
|
20230725,114900,677081355,3260,3260,3260,3260,1
|
|
20230725,114800,677078095,3265,3265,3265,3265,2
|
|
20230725,114700,677071565,3260,3260,3260,3260,323
|
|
20230725,114600,676018585,3255,3255,3255,3255,0
|
|
20230725,114500,676018585,3255,3255,3255,3255,552
|
|
20230725,114400,674221825,3255,3260,3260,3255,3765
|
|
20230725,114300,661966250,3255,3260,3260,3255,11
|
|
20230725,114200,661930395,3260,3255,3260,3255,163
|
|
20230725,114100,661399780,3260,3260,3260,3260,1222
|
|
20230725,114000,657416060,3260,3260,3260,3260,1253
|
|
20230725,113900,653331280,3260,3265,3265,3260,2564
|
|
20230725,113800,644967435,3270,3270,3270,3270,0
|
|
20230725,113700,644967435,3270,3270,3270,3270,30
|
|
20230725,113600,644869335,3270,3270,3270,3270,22
|
|
20230725,113500,644797395,3270,3270,3270,3270,0
|
|
20230725,113400,644797395,3270,3270,3270,3270,190
|
|
20230725,113300,644176095,3270,3270,3270,3270,8163
|
|
20230725,113200,617483085,3275,3275,3275,3275,0
|
|
20230725,113100,617483085,3275,3275,3275,3275,1
|
|
20230725,113000,617479810,3270,3275,3275,3270,2365
|
|
20230725,112900,609744920,3275,3275,3275,3275,28
|
|
20230725,112800,609653220,3275,3275,3275,3275,0
|
|
20230725,112700,609653220,3275,3275,3275,3270,538
|
|
20230725,112600,607891805,3275,3275,3275,3275,0
|
|
20230725,112500,607891805,3275,3275,3275,3275,855
|
|
20230725,112400,605091680,3275,3275,3275,3275,0
|
|
20230725,112300,605091680,3275,3275,3275,3275,104
|
|
20230725,112200,604751080,3270,3275,3275,3270,1544
|
|
20230725,112100,599701665,3275,3280,3280,3275,703
|
|
20230725,112000,597398840,3275,3275,3275,3275,156
|
|
20230725,111900,596887940,3275,3275,3275,3275,10
|
|
20230725,111800,596855190,3280,3280,3280,3280,9
|
|
20230725,111700,596825670,3280,3280,3280,3280,0
|
|
20230725,111600,596825670,3280,3280,3280,3280,0
|
|
20230725,111500,596825670,3280,3280,3280,3280,2
|
|
20230725,111400,596819110,3275,3275,3275,3275,21
|
|
20230725,111300,596750335,3275,3275,3275,3275,11
|
|
20230725,111200,596714310,3275,3275,3275,3275,0
|
|
20230725,111100,596714310,3275,3275,3275,3275,23
|
|
20230725,111000,596638985,3275,3275,3275,3275,307
|
|
20230725,110900,595633560,3275,3270,3275,3270,1392
|
|
20230725,110800,591081220,3275,3275,3275,3275,232
|
|
20230725,110700,590321420,3280,3280,3280,3280,20
|
|
20230725,110600,590255820,3280,3280,3280,3280,0
|
|
20230725,110500,590255820,3280,3280,3280,3280,0
|
|
20230725,110400,590255820,3280,3275,3280,3275,549
|
|
20230725,110300,588457840,3275,3275,3275,3270,5229
|
|
20230725,110200,571337915,3280,3280,3280,3280,65
|
|
20230725,110100,571124715,3275,3275,3275,3275,200
|
|
20230725,110000,570469715,3275,3275,3280,3275,71
|
|
20230725,105900,570236875,3280,3280,3280,3280,6
|
|
20230725,105800,570217195,3275,3275,3275,3275,22
|
|
20230725,105700,570145145,3275,3280,3280,3275,463
|
|
20230725,105600,568628780,3280,3275,3280,3275,157
|
|
20230725,105500,568114420,3275,3270,3275,3270,1525
|
|
20230725,105400,563120075,3270,3275,3275,3270,118
|
|
20230725,105300,562733965,3275,3270,3275,3270,39
|
|
20230725,105200,562606385,3280,3280,3280,3280,1
|
|
20230725,105100,562603105,3280,3280,3280,3275,516
|
|
20230725,105000,560913065,3280,3280,3280,3280,110
|
|
20230725,104900,560552265,3280,3280,3280,3280,164
|
|
20230725,104800,560014345,3280,3275,3280,3275,101
|
|
20230725,104700,559683070,3275,3280,3280,3275,167
|
|
20230725,104600,559135810,3280,3290,3290,3280,5
|
|
20230725,104500,559119390,3280,3285,3285,3280,1613
|
|
20230725,104400,553822600,3295,3295,3295,3295,1
|
|
20230725,104300,553819305,3290,3290,3290,3290,42
|
|
20230725,104200,553681125,3290,3300,3300,3285,1163
|
|
20230725,104100,549849435,3300,3300,3300,3300,354
|
|
20230725,104000,548681235,3310,3310,3310,3310,45
|
|
20230725,103900,548532285,3310,3310,3310,3310,8
|
|
20230725,103800,548505805,3310,3310,3310,3310,5
|
|
20230725,103700,548489255,3310,3310,3310,3310,0
|
|
20230725,103600,548489255,3310,3300,3310,3300,4
|
|
20230725,103500,548476045,3295,3295,3295,3295,115
|
|
20230725,103400,548097120,3295,3295,3295,3295,464
|
|
20230725,103300,546568240,3295,3295,3295,3295,1319
|
|
20230725,103200,542222135,3295,3290,3295,3290,1279
|
|
20230725,103100,538014115,3290,3290,3290,3290,50
|
|
20230725,103000,537849615,3290,3290,3290,3290,56
|
|
20230725,102900,537665375,3290,3280,3290,3280,6
|
|
20230725,102800,537645685,3285,3285,3285,3285,1000
|
|
20230725,102700,534360685,3285,3285,3285,3285,0
|
|
20230725,102600,534360685,3285,3280,3285,3280,319
|
|
20230725,102500,533313020,3275,3275,3275,3275,0
|
|
20230725,102400,533313020,3275,3280,3280,3275,202
|
|
20230725,102300,532651465,3275,3280,3280,3275,341
|
|
20230725,102200,531534640,3275,3280,3280,3275,1000
|
|
20230725,102100,528258050,3290,3285,3290,3285,519
|
|
20230725,102000,526553040,3290,3300,3300,3290,814
|
|
20230725,101900,523872460,3300,3305,3305,3300,119
|
|
20230725,101800,523479665,3305,3300,3305,3300,79
|
|
20230725,101700,523218960,3300,3310,3310,3300,652
|
|
20230725,101600,521067320,3310,3310,3310,3310,0
|
|
20230725,101500,521067320,3310,3310,3310,3310,608
|
|
20230725,101400,519054840,3300,3305,3305,3300,1243
|
|
20230725,101300,514952935,3310,3310,3310,3310,50
|
|
20230725,101200,514787435,3305,3305,3305,3305,0
|
|
20230725,101100,514787435,3305,3310,3310,3300,138
|
|
20230725,101000,514331910,3315,3315,3315,3310,3291
|
|
20230725,100900,503426165,3315,3315,3315,3315,26
|
|
20230725,100800,503339975,3315,3330,3330,3315,590
|
|
20230725,100700,501380670,3330,3330,3330,3330,144
|
|
20230725,100600,500901150,3330,3330,3330,3330,1715
|
|
20230725,100500,495190200,3330,3330,3330,3330,638
|
|
20230725,100400,493065660,3330,3330,3330,3315,527
|
|
20230725,100300,491318250,3330,3305,3330,3305,4631
|
|
20230725,100200,475919245,3295,3300,3305,3295,5804
|
|
20230725,100100,456768250,3300,3300,3300,3300,1303
|
|
20230725,100000,452468350,3300,3295,3300,3295,1355
|
|
20230725,095900,448003450,3295,3295,3295,3295,89
|
|
20230725,095800,447710195,3295,3295,3295,3295,10
|
|
20230725,095700,447677245,3295,3290,3295,3290,2797
|
|
20230725,095600,438473780,3290,3280,3290,3280,5041
|
|
20230725,095500,421919185,3270,3270,3270,3270,168
|
|
20230725,095400,421369825,3270,3285,3285,3270,809
|
|
20230725,095300,418724165,3270,3280,3280,3270,1666
|
|
20230725,095200,413271700,3280,3280,3280,3280,75
|
|
20230725,095100,413025700,3285,3275,3285,3275,298
|
|
20230725,095000,412049740,3270,3270,3270,3270,200
|
|
20230725,094900,411395740,3270,3280,3280,3270,2330
|
|
20230725,094800,403762980,3290,3290,3290,3290,116
|
|
20230725,094700,403381340,3275,3275,3275,3275,1
|
|
20230725,094600,403378065,3275,3275,3285,3275,1920
|
|
20230725,094500,397089795,3275,3275,3275,3255,203
|
|
20230725,094400,396428970,3270,3260,3270,3250,6167
|
|
20230725,094300,376372710,3270,3275,3275,3250,10305
|
|
20230725,094200,342813325,3280,3280,3280,3280,748
|
|
20230725,094100,340359885,3280,3280,3280,3280,839
|
|
20230725,094000,337607965,3285,3285,3285,3285,101
|
|
20230725,093900,337276180,3285,3285,3290,3285,72
|
|
20230725,093800,337039645,3285,3290,3290,3285,109
|
|
20230725,093700,336681345,3290,3300,3300,3270,2427
|
|
20230725,093600,328726755,3285,3305,3310,3285,1863
|
|
20230725,093500,322599915,3310,3305,3310,3305,400
|
|
20230725,093400,321276080,3310,3300,3310,3290,1004
|
|
20230725,093300,317956640,3300,3280,3300,3280,1082
|
|
20230725,093200,314399300,3290,3290,3290,3280,1004
|
|
20230725,093100,311106140,3285,3295,3295,3285,1010
|
|
20230725,093000,307785115,3295,3295,3295,3290,988
|
|
20230725,092900,304529855,3295,3300,3300,3295,257
|
|
20230725,092800,303682085,3300,3300,3300,3300,0
|
|
20230725,092700,303682085,3300,3290,3300,3290,1093
|
|
20230725,092600,300078785,3295,3290,3295,3290,1333
|
|
20230725,092500,295689505,3300,3305,3305,3290,630
|
|
20230725,092400,293611185,3310,3310,3310,3310,51
|
|
20230725,092300,293442375,3310,3320,3320,3310,5746
|
|
20230725,092200,274408605,3320,3310,3320,3310,382
|
|
20230725,092100,273144105,3310,3320,3320,3310,996
|
|
20230725,092000,269845345,3310,3280,3310,3280,3664
|
|
20230725,091900,257778015,3290,3280,3290,3275,6465
|
|
20230725,091800,236576870,3275,3290,3295,3265,6068
|
|
20230725,091700,216688875,3290,3280,3290,3270,4942
|
|
20230725,091600,200498860,3285,3290,3290,3275,1403
|
|
20230725,091500,195898410,3285,3290,3300,3285,2363
|
|
20230725,091400,188127230,3295,3295,3295,3290,245
|
|
20230725,091300,187321115,3295,3290,3295,3270,3974
|
|
20230725,091200,174260265,3290,3275,3290,3270,2374
|
|
20230725,091100,166461770,3280,3265,3280,3265,135
|
|
20230725,091000,166019420,3275,3285,3285,3270,1471
|
|
20230725,090900,161201565,3285,3275,3305,3275,4479
|
|
20230725,090800,146489440,3240,3300,3300,3240,7279
|
|
20230725,090700,122721620,3310,3305,3310,3305,1368
|
|
20230725,090600,118200370,3320,3300,3320,3300,3513
|
|
20230725,090500,106587430,3300,3260,3300,3260,10605
|
|
20230725,090400,71829355,3255,3300,3300,3255,4269
|
|
20230725,090300,57866810,3270,3310,3310,3255,12150
|
|
20230725,090200,18037540,3315,3350,3350,3315,2038
|
|
20230725,090100,11266515,3330,3340,3355,3325,553
|
|
20230725,090000,9424845,3340,3315,3355,3315,2842
|