656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195300,1136692070,7050,7050,7050,7050,2391
|
|
20230725,195200,1136692070,7050,7050,7050,7050,0
|
|
20230725,195100,1136692070,7050,7050,7050,7050,0
|
|
20230725,195000,1136692070,7050,7050,7050,7050,0
|
|
20230725,194900,1136692070,7050,7050,7050,7050,0
|
|
20230725,194800,1136692070,7050,7050,7050,7050,0
|
|
20230725,194700,1136692070,7050,7050,7050,7050,0
|
|
20230725,194600,1136692070,7050,7050,7050,7050,0
|
|
20230725,194500,1136692070,7050,7050,7050,7050,0
|
|
20230725,194400,1136692070,7050,7050,7050,7050,0
|
|
20230725,194300,1136692070,7050,7050,7050,7050,0
|
|
20230725,194200,1136692070,7050,7050,7050,7050,0
|
|
20230725,194100,1136692070,7050,7050,7050,7050,0
|
|
20230725,194000,1136692070,7050,7050,7050,7050,0
|
|
20230725,193900,1136692070,7050,7050,7050,7050,0
|
|
20230725,193800,1136692070,7050,7050,7050,7050,0
|
|
20230725,193700,1136692070,7050,7050,7050,7050,0
|
|
20230725,193600,1136692070,7050,7050,7050,7050,0
|
|
20230725,193500,1136692070,7050,7050,7050,7050,0
|
|
20230725,193400,1136692070,7050,7050,7050,7050,0
|
|
20230725,193300,1136692070,7050,7050,7050,7050,0
|
|
20230725,193200,1136692070,7050,7050,7050,7050,0
|
|
20230725,193100,1136692070,7050,7050,7050,7050,0
|
|
20230725,193000,1136692070,7050,7050,7050,7050,0
|
|
20230725,192900,1136692070,7050,7050,7050,7050,0
|
|
20230725,192800,1136692070,7050,7050,7050,7050,0
|
|
20230725,192700,1136692070,7050,7050,7050,7050,0
|
|
20230725,192600,1136692070,7050,7050,7050,7050,0
|
|
20230725,192500,1136692070,7050,7050,7050,7050,0
|
|
20230725,192400,1136692070,7050,7050,7050,7050,0
|
|
20230725,192300,1136692070,7050,7050,7050,7050,2391
|
|
20230725,192200,1136692070,7050,7050,7050,7050,0
|
|
20230725,192100,1136692070,7050,7050,7050,7050,0
|
|
20230725,192000,1136692070,7050,7050,7050,7050,0
|
|
20230725,191900,1136692070,7050,7050,7050,7050,0
|
|
20230725,191800,1136692070,7050,7050,7050,7050,0
|
|
20230725,191700,1136692070,7050,7050,7050,7050,0
|
|
20230725,191600,1136692070,7050,7050,7050,7050,0
|
|
20230725,191500,1136692070,7050,7050,7050,7050,0
|
|
20230725,191400,1136692070,7050,7050,7050,7050,0
|
|
20230725,191300,1136692070,7050,7050,7050,7050,0
|
|
20230725,191200,1136692070,7050,7050,7050,7050,0
|
|
20230725,191100,1136692070,7050,7050,7050,7050,0
|
|
20230725,191000,1136692070,7050,7050,7050,7050,0
|
|
20230725,190900,1136692070,7050,7050,7050,7050,0
|
|
20230725,190800,1136692070,7050,7050,7050,7050,0
|
|
20230725,190700,1136692070,7050,7050,7050,7050,0
|
|
20230725,190600,1136692070,7050,7050,7050,7050,0
|
|
20230725,190500,1136692070,7050,7050,7050,7050,0
|
|
20230725,190400,1136692070,7050,7050,7050,7050,0
|
|
20230725,190300,1136692070,7050,7050,7050,7050,0
|
|
20230725,190200,1136692070,7050,7050,7050,7050,0
|
|
20230725,190100,1136692070,7050,7050,7050,7050,0
|
|
20230725,190000,1136692070,7050,7050,7050,7050,0
|
|
20230725,185900,1136692070,7050,7050,7050,7050,0
|
|
20230725,185800,1136692070,7050,7050,7050,7050,0
|
|
20230725,185700,1136692070,7050,7050,7050,7050,0
|
|
20230725,185600,1136692070,7050,7050,7050,7050,0
|
|
20230725,185500,1136692070,7050,7050,7050,7050,0
|
|
20230725,185400,1136692070,7050,7050,7050,7050,0
|
|
20230725,185300,1136692070,7050,7050,7050,7050,2391
|
|
20230725,185200,1136692070,7050,7050,7050,7050,0
|
|
20230725,185100,1136692070,7050,7050,7050,7050,0
|
|
20230725,185000,1136692070,7050,7050,7050,7050,0
|
|
20230725,184900,1136692070,7050,7050,7050,7050,0
|
|
20230725,184800,1136692070,7050,7050,7050,7050,0
|
|
20230725,184700,1136692070,7050,7050,7050,7050,0
|
|
20230725,184600,1136692070,7050,7050,7050,7050,0
|
|
20230725,184500,1136692070,7050,7050,7050,7050,0
|
|
20230725,184400,1136692070,7050,7050,7050,7050,0
|
|
20230725,184300,1136692070,7050,7050,7050,7050,0
|
|
20230725,184200,1136692070,7050,7050,7050,7050,0
|
|
20230725,184100,1136692070,7050,7050,7050,7050,0
|
|
20230725,184000,1136692070,7050,7050,7050,7050,0
|
|
20230725,183900,1136692070,7050,7050,7050,7050,0
|
|
20230725,183800,1136692070,7050,7050,7050,7050,0
|
|
20230725,183700,1136692070,7050,7050,7050,7050,0
|
|
20230725,183600,1136692070,7050,7050,7050,7050,0
|
|
20230725,183500,1136692070,7050,7050,7050,7050,0
|
|
20230725,183400,1136692070,7050,7050,7050,7050,0
|
|
20230725,183300,1136692070,7050,7050,7050,7050,0
|
|
20230725,183200,1136692070,7050,7050,7050,7050,0
|
|
20230725,183100,1136692070,7050,7050,7050,7050,0
|
|
20230725,183000,1136692070,7050,7050,7050,7050,0
|
|
20230725,182900,1136692070,7050,7050,7050,7050,0
|
|
20230725,182800,1136692070,7050,7050,7050,7050,0
|
|
20230725,182700,1136692070,7050,7050,7050,7050,0
|
|
20230725,182600,1136692070,7050,7050,7050,7050,0
|
|
20230725,182500,1136692070,7050,7050,7050,7050,0
|
|
20230725,182400,1136692070,7050,7050,7050,7050,0
|
|
20230725,182300,1136692070,7050,7050,7050,7050,2391
|
|
20230725,182200,1136692070,7050,7050,7050,7050,0
|
|
20230725,182100,1136692070,7050,7050,7050,7050,0
|
|
20230725,182000,1136692070,7050,7050,7050,7050,0
|
|
20230725,181900,1136692070,7050,7050,7050,7050,0
|
|
20230725,181800,1136692070,7050,7050,7050,7050,0
|
|
20230725,181700,1136692070,7050,7050,7050,7050,0
|
|
20230725,181600,1136692070,7050,7050,7050,7050,0
|
|
20230725,181500,1136692070,7050,7050,7050,7050,0
|
|
20230725,181400,1136692070,7050,7050,7050,7050,0
|
|
20230725,181300,1136692070,7050,7050,7050,7050,0
|
|
20230725,181200,1136692070,7050,7050,7050,7050,0
|
|
20230725,181100,1136692070,7050,7050,7050,7050,0
|
|
20230725,181000,1136692070,7050,7050,7050,7050,0
|
|
20230725,180900,1136692070,7050,7050,7050,7050,0
|
|
20230725,180800,1136692070,7050,7050,7050,7050,0
|
|
20230725,180700,1136692070,7050,7050,7050,7050,0
|
|
20230725,180600,1136692070,7050,7050,7050,7050,0
|
|
20230725,180500,1136692070,7050,7050,7050,7050,0
|
|
20230725,180400,1136692070,7050,7050,7050,7050,0
|
|
20230725,180300,1136692070,7050,7050,7050,7050,0
|
|
20230725,180200,1136692070,7050,7050,7050,7050,0
|
|
20230725,180100,1136692070,7050,7050,7050,7050,0
|
|
20230725,180000,1136692070,7050,7050,7050,7050,0
|
|
20230725,175900,1136692070,7050,7050,7050,7050,0
|
|
20230725,175800,1136692070,7050,7050,7050,7050,0
|
|
20230725,175700,1136692070,7050,7050,7050,7050,0
|
|
20230725,175600,1136692070,7050,7050,7050,7050,0
|
|
20230725,175500,1136692070,7050,7050,7050,7050,0
|
|
20230725,175400,1136692070,7050,7050,7050,7050,0
|
|
20230725,175300,1136692070,7050,7050,7050,7050,2391
|
|
20230725,175200,1136692070,7050,7050,7050,7050,0
|
|
20230725,175100,1136692070,7050,7050,7050,7050,0
|
|
20230725,175000,1136692070,7050,7050,7050,7050,0
|
|
20230725,174900,1136692070,7050,7050,7050,7050,0
|
|
20230725,174800,1136692070,7050,7050,7050,7050,0
|
|
20230725,174700,1136692070,7050,7050,7050,7050,0
|
|
20230725,174600,1136692070,7050,7050,7050,7050,0
|
|
20230725,174500,1136692070,7050,7050,7050,7050,0
|
|
20230725,174400,1136692070,7050,7050,7050,7050,0
|
|
20230725,174300,1136692070,7050,7050,7050,7050,0
|
|
20230725,174200,1136692070,7050,7050,7050,7050,0
|
|
20230725,174100,1136692070,7050,7050,7050,7050,0
|
|
20230725,174000,1136692070,7050,7050,7050,7050,0
|
|
20230725,173900,1136692070,7050,7050,7050,7050,0
|
|
20230725,173800,1136692070,7050,7050,7050,7050,0
|
|
20230725,173700,1136692070,7050,7050,7050,7050,0
|
|
20230725,173600,1136692070,7050,7050,7050,7050,0
|
|
20230725,173500,1136692070,7050,7050,7050,7050,0
|
|
20230725,173400,1136692070,7050,7050,7050,7050,0
|
|
20230725,173300,1136692070,7050,7050,7050,7050,0
|
|
20230725,173200,1136692070,7050,7050,7050,7050,0
|
|
20230725,173100,1136692070,7050,7050,7050,7050,0
|
|
20230725,173000,1136692070,7050,7050,7050,7050,0
|
|
20230725,172900,1136692070,7050,7050,7050,7050,0
|
|
20230725,172800,1136692070,7050,7050,7050,7050,0
|
|
20230725,172700,1136692070,7050,7050,7050,7050,0
|
|
20230725,172600,1136692070,7050,7050,7050,7050,0
|
|
20230725,172500,1136692070,7050,7050,7050,7050,0
|
|
20230725,172400,1136692070,7050,7050,7050,7050,0
|
|
20230725,172300,1136692070,7050,7050,7050,7050,2391
|
|
20230725,172200,1136692070,7050,7050,7050,7050,0
|
|
20230725,172100,1136692070,7050,7050,7050,7050,0
|
|
20230725,172000,1136692070,7050,7050,7050,7050,0
|
|
20230725,171900,1136692070,7050,7050,7050,7050,0
|
|
20230725,171800,1136692070,7050,7050,7050,7050,0
|
|
20230725,171700,1136692070,7050,7050,7050,7050,0
|
|
20230725,171600,1136692070,7050,7050,7050,7050,0
|
|
20230725,171500,1136692070,7050,7050,7050,7050,0
|
|
20230725,171400,1136692070,7050,7050,7050,7050,0
|
|
20230725,171300,1136692070,7050,7050,7050,7050,0
|
|
20230725,171200,1136692070,7050,7050,7050,7050,0
|
|
20230725,171100,1136692070,7050,7050,7050,7050,0
|
|
20230725,171000,1136692070,7050,7050,7050,7050,0
|
|
20230725,170900,1136692070,7050,7050,7050,7050,0
|
|
20230725,170800,1136692070,7050,7050,7050,7050,0
|
|
20230725,170700,1136692070,7050,7050,7050,7050,0
|
|
20230725,170600,1136692070,7050,7050,7050,7050,0
|
|
20230725,170500,1136692070,7050,7050,7050,7050,0
|
|
20230725,170400,1136692070,7050,7050,7050,7050,0
|
|
20230725,170300,1136692070,7050,7050,7050,7050,0
|
|
20230725,170200,1136692070,7050,7050,7050,7050,0
|
|
20230725,170100,1136692070,7050,7050,7050,7050,0
|
|
20230725,170000,1136692070,7050,7050,7050,7050,0
|
|
20230725,165900,1136692070,7050,7050,7050,7050,0
|
|
20230725,165800,1136692070,7050,7050,7050,7050,0
|
|
20230725,165700,1136692070,7050,7050,7050,7050,0
|
|
20230725,165600,1136692070,7050,7050,7050,7050,0
|
|
20230725,165500,1136692070,7050,7050,7050,7050,0
|
|
20230725,165400,1136692070,7050,7050,7050,7050,0
|
|
20230725,165300,1136692070,7050,7050,7050,7050,2391
|
|
20230725,165200,1136692070,7050,7050,7050,7050,0
|
|
20230725,165100,1136692070,7050,7050,7050,7050,0
|
|
20230725,165000,1136692070,7050,7050,7050,7050,0
|
|
20230725,164900,1136692070,7050,7050,7050,7050,0
|
|
20230725,164800,1136692070,7050,7050,7050,7050,0
|
|
20230725,164700,1136692070,7050,7050,7050,7050,0
|
|
20230725,164600,1136692070,7050,7050,7050,7050,0
|
|
20230725,164500,1136692070,7050,7050,7050,7050,0
|
|
20230725,164400,1136692070,7050,7050,7050,7050,0
|
|
20230725,164300,1136692070,7050,7050,7050,7050,0
|
|
20230725,164200,1136692070,7050,7050,7050,7050,0
|
|
20230725,164100,1136692070,7050,7050,7050,7050,0
|
|
20230725,164000,1136692070,7050,7050,7050,7050,0
|
|
20230725,163900,1136692070,7050,7050,7050,7050,0
|
|
20230725,163800,1136692070,7050,7050,7050,7050,0
|
|
20230725,163700,1136692070,7050,7050,7050,7050,0
|
|
20230725,163600,1136692070,7050,7050,7050,7050,0
|
|
20230725,163500,1136692070,7050,7050,7050,7050,0
|
|
20230725,163400,1136692070,7050,7050,7050,7050,0
|
|
20230725,163300,1136692070,7050,7050,7050,7050,0
|
|
20230725,163200,1136692070,7050,7050,7050,7050,0
|
|
20230725,163100,1136692070,7050,7050,7050,7050,0
|
|
20230725,163000,1136692070,7050,7050,7050,7050,0
|
|
20230725,162900,1136692070,7050,7050,7050,7050,0
|
|
20230725,162800,1136692070,7050,7050,7050,7050,0
|
|
20230725,162700,1136692070,7050,7050,7050,7050,0
|
|
20230725,162600,1136692070,7050,7050,7050,7050,0
|
|
20230725,162500,1136692070,7050,7050,7050,7050,0
|
|
20230725,162400,1136692070,7050,7050,7050,7050,0
|
|
20230725,162300,1136692070,7050,7050,7050,7050,2391
|
|
20230725,162200,1136692070,7050,7050,7050,7050,0
|
|
20230725,162100,1136692070,7050,7050,7050,7050,0
|
|
20230725,162000,1136692070,7050,7050,7050,7050,0
|
|
20230725,161900,1136692070,7050,7050,7050,7050,0
|
|
20230725,161800,1136692070,7050,7050,7050,7050,0
|
|
20230725,161700,1136692070,7050,7050,7050,7050,0
|
|
20230725,161600,1136692070,7050,7050,7050,7050,0
|
|
20230725,161500,1136692070,7050,7050,7050,7050,0
|
|
20230725,161400,1136692070,7050,7050,7050,7050,0
|
|
20230725,161300,1136692070,7050,7050,7050,7050,0
|
|
20230725,161200,1136692070,7050,7050,7050,7050,0
|
|
20230725,161100,1136692070,7050,7050,7050,7050,0
|
|
20230725,161000,1136692070,7050,7050,7050,7050,0
|
|
20230725,160900,1136692070,7050,7050,7050,7050,0
|
|
20230725,160800,1136692070,7050,7050,7050,7050,0
|
|
20230725,160700,1136692070,7050,7050,7050,7050,0
|
|
20230725,160600,1136692070,7050,7050,7050,7050,0
|
|
20230725,160500,1136692070,7050,7050,7050,7050,0
|
|
20230725,160400,1136692070,7050,7050,7050,7050,0
|
|
20230725,160300,1136692070,7050,7050,7050,7050,0
|
|
20230725,160200,1136692070,7050,7050,7050,7050,0
|
|
20230725,160100,1136692070,7050,7050,7050,7050,0
|
|
20230725,160000,1136692070,7050,7050,7050,7050,0
|
|
20230725,155900,1136692070,7050,7050,7050,7050,0
|
|
20230725,155800,1136692070,7050,7050,7050,7050,0
|
|
20230725,155700,1136692070,7050,7050,7050,7050,0
|
|
20230725,155600,1136692070,7050,7050,7050,7050,0
|
|
20230725,155500,1136692070,7050,7050,7050,7050,0
|
|
20230725,155400,1136692070,7050,7050,7050,7050,0
|
|
20230725,155300,1136692070,7050,7050,7050,7050,2391
|
|
20230725,155200,1136692070,7050,7050,7050,7050,0
|
|
20230725,155100,1136692070,7050,7050,7050,7050,0
|
|
20230725,155000,1136692070,7050,7050,7050,7050,0
|
|
20230725,154900,1136692070,7050,7050,7050,7050,0
|
|
20230725,154800,1136692070,7050,7050,7050,7050,0
|
|
20230725,154700,1136692070,7050,7050,7050,7050,0
|
|
20230725,154600,1136692070,7050,7050,7050,7050,0
|
|
20230725,154500,1136692070,7050,7050,7050,7050,0
|
|
20230725,154400,1136692070,7050,7050,7050,7050,0
|
|
20230725,154300,1136692070,7050,7050,7050,7050,0
|
|
20230725,154200,1136692070,7050,7050,7050,7050,0
|
|
20230725,154100,1136692070,7050,7050,7050,7050,0
|
|
20230725,154000,1136692070,7050,7050,7050,7050,0
|
|
20230725,153900,1136692070,7050,7050,7050,7050,0
|
|
20230725,153800,1136692070,7050,7050,7050,7050,0
|
|
20230725,153700,1136692070,7050,7050,7050,7050,0
|
|
20230725,153600,1136692070,7050,7050,7050,7050,0
|
|
20230725,153500,1136692070,7050,7050,7050,7050,0
|
|
20230725,153400,1136692070,7050,7050,7050,7050,0
|
|
20230725,153300,1136692070,7050,7050,7050,7050,0
|
|
20230725,153200,1136692070,7050,7050,7050,7050,0
|
|
20230725,153100,1136692070,7050,7050,7050,7050,0
|
|
20230725,153000,1136692070,7050,7050,7050,7050,2391
|
|
20230725,152900,1119835520,7050,7050,7050,7050,0
|
|
20230725,152800,1119835520,7050,7050,7050,7050,0
|
|
20230725,152700,1119835520,7050,7050,7050,7050,0
|
|
20230725,152600,1119835520,7050,7050,7050,7050,0
|
|
20230725,152500,1119835520,7050,7050,7050,7050,0
|
|
20230725,152400,1119835520,7050,7050,7050,7050,0
|
|
20230725,152300,1119835520,7050,7050,7050,7050,0
|
|
20230725,152200,1119835520,7050,7050,7050,7050,0
|
|
20230725,152100,1119835520,7050,7050,7050,7050,0
|
|
20230725,152000,1119835520,7050,7050,7050,7050,0
|
|
20230725,151900,1119835520,7050,7030,7050,7020,876
|
|
20230725,151800,1113674860,7050,7020,7050,7020,345
|
|
20230725,151700,1111251310,7050,7020,7050,7010,2718
|
|
20230725,151600,1092166390,7030,7030,7030,7030,504
|
|
20230725,151500,1088623270,7030,7030,7040,7030,276
|
|
20230725,151400,1086682980,7040,7050,7050,7040,2178
|
|
20230725,151300,1071349490,7050,7050,7050,7050,218
|
|
20230725,151200,1069812590,7050,7050,7050,7050,740
|
|
20230725,151100,1064595590,7050,7050,7050,7050,49
|
|
20230725,151000,1064250140,7040,7050,7050,7040,1267
|
|
20230725,150900,1055329820,7040,7050,7050,7040,13
|
|
20230725,150800,1055238200,7070,7070,7070,7070,50
|
|
20230725,150700,1054884700,7070,7070,7070,7070,1
|
|
20230725,150600,1054877630,7040,7040,7040,7040,40
|
|
20230725,150500,1054596030,7070,7070,7070,7070,500
|
|
20230725,150400,1051061030,7070,7070,7070,7070,30
|
|
20230725,150300,1050848930,7070,7070,7070,7070,14
|
|
20230725,150200,1050749950,7040,7040,7050,7040,116
|
|
20230725,150100,1049932300,7030,7030,7030,7030,0
|
|
20230725,150000,1049932300,7030,7030,7030,7030,93
|
|
20230725,145900,1049278510,7030,7050,7050,7030,320
|
|
20230725,145800,1047028510,7030,7030,7030,7030,78
|
|
20230725,145700,1046480170,7030,7030,7030,7030,6775
|
|
20230725,145600,998851920,7030,7030,7030,7030,708
|
|
20230725,145500,993874680,7030,7030,7030,7030,200
|
|
20230725,145400,992468680,7030,7030,7030,7030,1240
|
|
20230725,145300,983751480,7030,7040,7040,7030,445
|
|
20230725,145200,980622840,7040,7040,7040,7040,102
|
|
20230725,145100,979904760,7050,7050,7050,7050,0
|
|
20230725,145000,979904760,7050,7050,7050,7050,0
|
|
20230725,144900,979904760,7050,7050,7050,7050,0
|
|
20230725,144800,979904760,7050,7050,7050,7050,0
|
|
20230725,144700,979904760,7050,7050,7050,7050,1120
|
|
20230725,144600,972008760,7050,7050,7050,7050,1162
|
|
20230725,144500,963816660,7040,7040,7040,7040,0
|
|
20230725,144400,963816660,7040,7060,7060,7040,401
|
|
20230725,144300,960990610,7060,7060,7060,7060,0
|
|
20230725,144200,960990610,7060,7060,7060,7060,1
|
|
20230725,144100,960983550,7050,7050,7050,7050,0
|
|
20230725,144000,960983550,7050,7040,7050,7020,475
|
|
20230725,143900,957639590,7020,7020,7020,7020,2673
|
|
20230725,143800,938875130,7020,7020,7020,7020,700
|
|
20230725,143700,933961130,7020,7020,7030,7020,2103
|
|
20230725,143600,919198040,7030,7030,7030,7030,0
|
|
20230725,143500,919198040,7030,7030,7030,7030,563
|
|
20230725,143400,915240150,7030,7030,7030,7030,0
|
|
20230725,143300,915240150,7030,7030,7030,7030,0
|
|
20230725,143200,915240150,7030,7030,7030,7030,15
|
|
20230725,143100,915134700,7020,7020,7020,7020,0
|
|
20230725,143000,915134700,7020,7020,7020,7020,0
|
|
20230725,142900,915134700,7020,7030,7030,7020,4000
|
|
20230725,142800,887025270,7030,7040,7040,7030,111
|
|
20230725,142700,886243890,7030,7030,7030,7030,680
|
|
20230725,142600,881463490,7030,7030,7030,7030,150
|
|
20230725,142500,880408990,7040,7040,7040,7040,790
|
|
20230725,142400,874847390,7040,7040,7040,7040,40
|
|
20230725,142300,874565790,7050,7050,7050,7050,8
|
|
20230725,142200,874509390,7050,7050,7050,7050,325
|
|
20230725,142100,872218140,7050,7050,7050,7050,40
|
|
20230725,142000,871936140,7060,7060,7060,7060,0
|
|
20230725,141900,871936140,7060,7060,7060,7060,1
|
|
20230725,141800,871929080,7040,7050,7050,7040,1422
|
|
20230725,141700,861910860,7050,7050,7050,7050,0
|
|
20230725,141600,861910860,7050,7060,7060,7050,1040
|
|
20230725,141500,854577210,7060,7060,7060,7060,0
|
|
20230725,141400,854577210,7060,7060,7060,7060,5
|
|
20230725,141300,854541910,7060,7060,7060,7060,6
|
|
20230725,141200,854499550,7060,7060,7060,7060,0
|
|
20230725,141100,854499550,7060,7060,7060,7060,200
|
|
20230725,141000,853087550,7060,7060,7060,7060,386
|
|
20230725,140900,850362390,7060,7060,7060,7060,300
|
|
20230725,140800,848244390,7060,7060,7060,7060,221
|
|
20230725,140700,846684130,7060,7080,7080,7060,105
|
|
20230725,140600,845942730,7080,7060,7080,7060,408
|
|
20230725,140500,843062090,7060,7060,7060,7060,100
|
|
20230725,140400,842356090,7070,7070,7070,7070,10
|
|
20230725,140300,842285390,7070,7070,7070,7070,80
|
|
20230725,140200,841719790,7070,7070,7070,7070,0
|
|
20230725,140100,841719790,7070,7090,7090,7060,2674
|
|
20230725,140000,822818220,7090,7090,7090,7090,0
|
|
20230725,135900,822818220,7090,7090,7090,7090,50
|
|
20230725,135800,822463720,7090,7090,7090,7090,310
|
|
20230725,135700,820265820,7100,7100,7100,7100,57
|
|
20230725,135600,819861120,7100,7100,7100,7100,55
|
|
20230725,135500,819470620,7100,7100,7100,7100,0
|
|
20230725,135400,819470620,7100,7100,7100,7100,0
|
|
20230725,135300,819470620,7100,7080,7100,7080,70
|
|
20230725,135200,818973640,7100,7080,7100,7080,500
|
|
20230725,135100,815427270,7080,7080,7080,7080,0
|
|
20230725,135000,815427270,7080,7060,7080,7050,1820
|
|
20230725,134900,802576850,7060,7060,7060,7060,414
|
|
20230725,134800,799654010,7060,7060,7060,7060,0
|
|
20230725,134700,799654010,7060,7050,7060,7050,1600
|
|
20230725,134600,788362010,7050,7050,7050,7050,517
|
|
20230725,134500,784717160,7050,7050,7050,7050,10
|
|
20230725,134400,784646660,7050,7050,7050,7050,167
|
|
20230725,134300,783469310,7050,7050,7050,7050,0
|
|
20230725,134200,783469310,7050,7050,7050,7050,0
|
|
20230725,134100,783469310,7050,7050,7050,7050,5
|
|
20230725,134000,783434060,7050,7040,7050,7040,530
|
|
20230725,133900,779702560,7060,7040,7060,7040,5
|
|
20230725,133800,779667300,7040,7040,7040,7040,0
|
|
20230725,133700,779667300,7040,7040,7040,7040,42
|
|
20230725,133600,779371620,7050,7050,7050,7050,0
|
|
20230725,133500,779371620,7050,7040,7050,7040,110
|
|
20230725,133400,778596130,7040,7040,7040,7040,0
|
|
20230725,133300,778596130,7040,7040,7040,7040,1
|
|
20230725,133200,778589090,7050,7050,7050,7050,0
|
|
20230725,133100,778589090,7050,7050,7050,7050,266
|
|
20230725,133000,776713790,7040,7060,7060,7040,646
|
|
20230725,132900,772165440,7050,7050,7050,7050,0
|
|
20230725,132800,772165440,7050,7050,7050,7050,110
|
|
20230725,132700,771389940,7050,7050,7050,7050,1
|
|
20230725,132600,771382890,7050,7050,7050,7050,0
|
|
20230725,132500,771382890,7050,7050,7050,7050,34
|
|
20230725,132400,771143190,7050,7050,7050,7050,10
|
|
20230725,132300,771072690,7050,7050,7050,7050,10
|
|
20230725,132200,771002190,7050,7050,7050,7050,0
|
|
20230725,132100,771002190,7050,7050,7050,7050,24
|
|
20230725,132000,770832990,7050,7050,7050,7050,100
|
|
20230725,131900,770127990,7050,7050,7050,7050,1
|
|
20230725,131800,770120940,7050,7050,7050,7050,2
|
|
20230725,131700,770106840,7050,7050,7050,7050,70
|
|
20230725,131600,769613340,7050,7050,7050,7050,217
|
|
20230725,131500,768083490,7050,7050,7050,7050,44
|
|
20230725,131400,767773290,7050,7050,7050,7050,0
|
|
20230725,131300,767773290,7050,7050,7050,7050,0
|
|
20230725,131200,767773290,7050,7050,7050,7050,88
|
|
20230725,131100,767152890,7050,7060,7060,7050,2068
|
|
20230725,131000,752572930,7050,7050,7050,7050,0
|
|
20230725,130900,752572930,7050,7060,7060,7050,300
|
|
20230725,130800,750456700,7060,7060,7060,7060,100
|
|
20230725,130700,749750700,7060,7060,7060,7060,76
|
|
20230725,130600,749214140,7060,7060,7060,7060,77
|
|
20230725,130500,748670520,7060,7060,7060,7060,1
|
|
20230725,130400,748663460,7050,7050,7050,7050,0
|
|
20230725,130300,748663460,7050,7050,7050,7050,0
|
|
20230725,130200,748663460,7050,7050,7050,7050,0
|
|
20230725,130100,748663460,7050,7050,7050,7050,2447
|
|
20230725,130000,731412110,7050,7050,7050,7050,3
|
|
20230725,125900,731390960,7050,7050,7050,7050,0
|
|
20230725,125800,731390960,7050,7050,7060,7050,1704
|
|
20230725,125700,719376850,7060,7060,7060,7060,307
|
|
20230725,125600,717209430,7060,7060,7060,7060,0
|
|
20230725,125500,717209430,7060,7060,7060,7060,0
|
|
20230725,125400,717209430,7060,7060,7060,7060,0
|
|
20230725,125300,717209430,7060,7060,7060,7060,0
|
|
20230725,125200,717209430,7060,7060,7060,7060,0
|
|
20230725,125100,717209430,7060,7060,7060,7060,0
|
|
20230725,125000,717209430,7060,7060,7060,7060,0
|
|
20230725,124900,717209430,7060,7060,7060,7060,395
|
|
20230725,124800,714420730,7050,7050,7050,7050,0
|
|
20230725,124700,714420730,7050,7050,7050,7050,0
|
|
20230725,124600,714420730,7050,7050,7050,7050,512
|
|
20230725,124500,710811130,7050,7050,7060,7050,59
|
|
20230725,124400,710395170,7050,7050,7050,7050,43
|
|
20230725,124300,710092020,7050,7050,7050,7050,0
|
|
20230725,124200,710092020,7050,7050,7050,7050,270
|
|
20230725,124100,708188520,7060,7060,7060,7060,100
|
|
20230725,124000,707482520,7060,7050,7060,7050,12
|
|
20230725,123900,707397810,7050,7050,7050,7050,3
|
|
20230725,123800,707376660,7050,7050,7050,7050,0
|
|
20230725,123700,707376660,7050,7050,7050,7050,215
|
|
20230725,123600,705860910,7060,7060,7060,7060,8
|
|
20230725,123500,705804430,7050,7050,7050,7050,191
|
|
20230725,123400,704457880,7050,7050,7050,7050,17
|
|
20230725,123300,704338030,7050,7050,7050,7050,6
|
|
20230725,123200,704295730,7050,7050,7050,7050,0
|
|
20230725,123100,704295730,7050,7050,7050,7050,0
|
|
20230725,123000,704295730,7050,7050,7050,7050,6
|
|
20230725,122900,704253430,7050,7050,7050,7050,20
|
|
20230725,122800,704112430,7040,7040,7040,7030,246
|
|
20230725,122700,702380600,7040,7040,7040,7040,100
|
|
20230725,122600,701676600,7040,7040,7040,7040,37
|
|
20230725,122500,701416120,7040,7040,7040,7040,667
|
|
20230725,122400,696720440,7050,7060,7060,7050,197
|
|
20230725,122300,695331490,7060,7060,7060,7060,397
|
|
20230725,122200,692528670,7060,7060,7060,7060,0
|
|
20230725,122100,692528670,7060,7030,7060,7030,599
|
|
20230725,122000,688305730,7030,7050,7050,7030,1633
|
|
20230725,121900,676812860,7060,7060,7060,7060,5
|
|
20230725,121800,676777560,7060,7060,7060,7060,1
|
|
20230725,121700,676770500,7060,7060,7060,7060,0
|
|
20230725,121600,676770500,7060,7050,7060,7050,2
|
|
20230725,121500,676756390,7050,7050,7050,7050,300
|
|
20230725,121400,674641390,7060,7060,7060,7060,610
|
|
20230725,121300,670334790,7060,7060,7060,7060,0
|
|
20230725,121200,670334790,7060,7060,7060,7060,50
|
|
20230725,121100,669981790,7060,7060,7060,7060,0
|
|
20230725,121000,669981790,7060,7060,7060,7060,100
|
|
20230725,120900,669275790,7060,7060,7060,7060,0
|
|
20230725,120800,669275790,7060,7060,7060,7060,500
|
|
20230725,120700,665745790,7060,7060,7060,7060,1288
|
|
20230725,120600,656652510,7060,7060,7060,7060,2
|
|
20230725,120500,656638390,7060,7060,7060,7060,0
|
|
20230725,120400,656638390,7060,7060,7060,7060,103
|
|
20230725,120300,655911210,7060,7060,7060,7060,24
|
|
20230725,120200,655741770,7060,7060,7060,7060,15
|
|
20230725,120100,655635870,7060,7060,7060,7060,0
|
|
20230725,120000,655635870,7060,7060,7060,7060,100
|
|
20230725,115900,654929870,7060,7080,7080,7060,1501
|
|
20230725,115800,644327730,7100,7100,7100,7100,0
|
|
20230725,115700,644327730,7100,7100,7100,7100,0
|
|
20230725,115600,644327730,7100,7100,7100,7100,1
|
|
20230725,115500,644320630,7100,7100,7100,7100,1
|
|
20230725,115400,644313530,7100,7100,7100,7100,0
|
|
20230725,115300,644313530,7100,7100,7100,7100,0
|
|
20230725,115200,644313530,7100,7100,7100,7100,0
|
|
20230725,115100,644313530,7100,7060,7100,7060,247
|
|
20230725,115000,642564500,7060,7050,7060,7040,1073
|
|
20230725,114900,635000570,7050,7050,7050,7050,0
|
|
20230725,114800,635000570,7050,7050,7050,7050,133
|
|
20230725,114700,634062920,7050,7050,7050,7050,147
|
|
20230725,114600,633026570,7050,7050,7050,7050,0
|
|
20230725,114500,633026570,7050,7060,7060,7050,185
|
|
20230725,114400,631720570,7060,7070,7070,7060,1005
|
|
20230725,114300,624622250,7080,7080,7090,7080,419
|
|
20230725,114200,621655570,7090,7090,7090,7090,0
|
|
20230725,114100,621655570,7090,7090,7090,7090,0
|
|
20230725,114000,621655570,7090,7090,7090,7090,0
|
|
20230725,113900,621655570,7090,7090,7090,7090,313
|
|
20230725,113800,619436400,7090,7090,7090,7090,0
|
|
20230725,113700,619436400,7090,7090,7090,7090,86
|
|
20230725,113600,618826660,7090,7090,7090,7090,14
|
|
20230725,113500,618727400,7090,7090,7090,7090,10
|
|
20230725,113400,618656500,7090,7090,7090,7090,5
|
|
20230725,113300,618621050,7090,7090,7090,7090,0
|
|
20230725,113200,618621050,7090,7090,7090,7090,1
|
|
20230725,113100,618613960,7070,7060,7070,7060,5888
|
|
20230725,113000,577044660,7060,7060,7060,7060,0
|
|
20230725,112900,577044660,7060,7050,7060,7050,8
|
|
20230725,112800,576988250,7050,7040,7050,7020,1109
|
|
20230725,112700,569190280,7040,7050,7050,7040,1596
|
|
20230725,112600,557954330,7030,7030,7030,7030,0
|
|
20230725,112500,557954330,7030,7030,7030,7030,150
|
|
20230725,112400,556899830,7030,7030,7040,7030,1325
|
|
20230725,112300,547577910,7030,7040,7040,7030,518
|
|
20230725,112200,543936040,7040,7070,7070,7040,2369
|
|
20230725,112100,527232190,7070,7070,7070,7070,300
|
|
20230725,112000,525111190,7070,7070,7070,7070,1000
|
|
20230725,111900,518041190,7060,7070,7070,7060,9
|
|
20230725,111800,517977640,7080,7080,7080,7060,3197
|
|
20230725,111700,495393560,7080,7080,7080,7080,0
|
|
20230725,111600,495393560,7080,7080,7080,7080,363
|
|
20230725,111500,492823520,7080,7100,7100,7080,2266
|
|
20230725,111400,476765130,7100,7100,7100,7100,0
|
|
20230725,111300,476765130,7100,7100,7100,7100,0
|
|
20230725,111200,476765130,7100,7100,7100,7100,0
|
|
20230725,111100,476765130,7100,7100,7110,7100,3637
|
|
20230725,111000,450942420,7100,7120,7120,7100,2544
|
|
20230725,110900,432854530,7120,7120,7120,7120,0
|
|
20230725,110800,432854530,7120,7110,7120,7110,219
|
|
20230725,110700,431295420,7120,7120,7120,7120,0
|
|
20230725,110600,431295420,7120,7120,7120,7120,70
|
|
20230725,110500,430797020,7120,7120,7120,7120,0
|
|
20230725,110400,430797020,7120,7120,7120,7120,0
|
|
20230725,110300,430797020,7120,7120,7120,7120,0
|
|
20230725,110200,430797020,7120,7130,7130,7120,102
|
|
20230725,110100,430070760,7130,7130,7130,7130,56
|
|
20230725,110000,429671480,7120,7120,7120,7120,1624
|
|
20230725,105900,418108600,7130,7130,7130,7130,11
|
|
20230725,105800,418030170,7140,7130,7140,7130,985
|
|
20230725,105700,411006200,7130,7130,7130,7130,347
|
|
20230725,105600,408532090,7140,7140,7140,7140,5
|
|
20230725,105500,408496390,7140,7140,7140,7140,0
|
|
20230725,105400,408496390,7140,7140,7140,7140,506
|
|
20230725,105300,404883550,7140,7130,7140,7130,62
|
|
20230725,105200,404441140,7130,7150,7150,7130,632
|
|
20230725,105100,399933910,7150,7140,7150,7140,110
|
|
20230725,105000,399148430,7140,7150,7150,7140,172
|
|
20230725,104900,397918700,7160,7160,7160,7160,20
|
|
20230725,104800,397775500,7150,7150,7150,7150,0
|
|
20230725,104700,397775500,7150,7150,7150,7150,349
|
|
20230725,104600,395280150,7140,7160,7160,7140,278
|
|
20230725,104500,393291500,7160,7160,7160,7160,0
|
|
20230725,104400,393291500,7160,7160,7160,7160,0
|
|
20230725,104300,393291500,7160,7160,7160,7160,92
|
|
20230725,104200,392632780,7140,7140,7140,7140,779
|
|
20230725,104100,387070720,7140,7140,7140,7140,0
|
|
20230725,104000,387070720,7140,7140,7140,7140,949
|
|
20230725,103900,380294860,7140,7140,7140,7140,500
|
|
20230725,103800,376724860,7140,7140,7140,7140,139
|
|
20230725,103700,375732400,7140,7150,7150,7140,1915
|
|
20230725,103600,362050180,7150,7150,7150,7150,936
|
|
20230725,103500,355357780,7140,7140,7140,7140,5
|
|
20230725,103400,355322080,7140,7140,7140,7140,7
|
|
20230725,103300,355272100,7150,7140,7150,7140,10
|
|
20230725,103200,355200690,7140,7140,7140,7140,0
|
|
20230725,103100,355200690,7140,7140,7140,7140,200
|
|
20230725,103000,353772690,7130,7120,7130,7120,236
|
|
20230725,102900,352090450,7120,7130,7130,7120,258
|
|
20230725,102800,350250930,7150,7150,7150,7150,0
|
|
20230725,102700,350250930,7150,7120,7150,7120,11
|
|
20230725,102600,350172430,7120,7120,7120,7120,0
|
|
20230725,102500,350172430,7120,7120,7120,7120,34
|
|
20230725,102400,349930350,7120,7120,7120,7120,0
|
|
20230725,102300,349930350,7120,7120,7120,7120,0
|
|
20230725,102200,349930350,7120,7120,7120,7120,0
|
|
20230725,102100,349930350,7120,7120,7120,7120,0
|
|
20230725,102000,349930350,7120,7120,7120,7120,179
|
|
20230725,101900,348655870,7130,7120,7130,7110,2397
|
|
20230725,101800,331595580,7130,7130,7130,7130,80
|
|
20230725,101700,331025180,7130,7120,7130,7120,118
|
|
20230725,101600,330184520,7130,7140,7140,7130,764
|
|
20230725,101500,324735820,7140,7140,7140,7130,288
|
|
20230725,101400,322679570,7140,7130,7140,7130,28
|
|
20230725,101300,322479830,7130,7130,7130,7130,0
|
|
20230725,101200,322479830,7130,7130,7130,7130,200
|
|
20230725,101100,321053830,7130,7120,7130,7120,401
|
|
20230725,101000,318194930,7120,7120,7120,7120,115
|
|
20230725,100900,317376130,7120,7120,7120,7120,490
|
|
20230725,100800,313887330,7120,7130,7130,7120,806
|
|
20230725,100700,308143190,7140,7150,7160,7140,1865
|
|
20230725,100600,294808360,7150,7150,7150,7150,20
|
|
20230725,100500,294665360,7150,7160,7160,7150,612
|
|
20230725,100400,290283520,7160,7190,7190,7160,72
|
|
20230725,100300,289767600,7160,7160,7160,7160,0
|
|
20230725,100200,289767600,7160,7170,7170,7160,3
|
|
20230725,100100,289746100,7170,7170,7170,7170,104
|
|
20230725,100000,289000420,7170,7160,7170,7160,751
|
|
20230725,095900,283622560,7160,7160,7160,7160,0
|
|
20230725,095800,283622560,7160,7160,7160,7160,118
|
|
20230725,095700,282777680,7150,7150,7160,7150,803
|
|
20230725,095600,277033980,7160,7150,7160,7150,2358
|
|
20230725,095500,260171000,7150,7180,7180,7150,394
|
|
20230725,095400,257353550,7150,7180,7180,7150,136
|
|
20230725,095300,256380180,7180,7180,7180,7180,107
|
|
20230725,095200,255611920,7180,7180,7180,7180,0
|
|
20230725,095100,255611920,7180,7180,7180,7180,1
|
|
20230725,095000,255604740,7160,7140,7160,7130,3658
|
|
20230725,094900,229508430,7140,7180,7180,7140,1489
|
|
20230725,094800,218847290,7190,7250,7250,7190,4956
|
|
20230725,094700,183069360,7260,7260,7260,7260,0
|
|
20230725,094600,183069360,7260,7260,7260,7260,395
|
|
20230725,094500,180201660,7260,7260,7260,7260,9
|
|
20230725,094400,180136320,7260,7280,7280,7260,110
|
|
20230725,094300,179337520,7260,7260,7260,7260,100
|
|
20230725,094200,178611520,7260,7260,7260,7260,740
|
|
20230725,094100,173239120,7270,7280,7280,7270,12
|
|
20230725,094000,173151860,7270,7280,7280,7270,69
|
|
20230725,093900,172649720,7260,7260,7260,7260,0
|
|
20230725,093800,172649720,7260,7270,7270,7260,453
|
|
20230725,093700,169360850,7270,7270,7270,7270,381
|
|
20230725,093600,166590980,7280,7270,7280,7270,625
|
|
20230725,093500,162047220,7270,7270,7270,7270,5
|
|
20230725,093400,162010870,7270,7280,7280,7270,21
|
|
20230725,093300,161858100,7280,7280,7280,7280,108
|
|
20230725,093200,161071860,7300,7300,7300,7300,1
|
|
20230725,093100,161064560,7300,7300,7320,7300,252
|
|
20230725,093000,159224760,7310,7310,7310,7310,0
|
|
20230725,092900,159224760,7310,7310,7310,7310,106
|
|
20230725,092800,158449900,7320,7320,7320,7320,108
|
|
20230725,092700,157659340,7320,7320,7320,7320,318
|
|
20230725,092600,155331580,7310,7300,7320,7300,751
|
|
20230725,092500,149839430,7300,7300,7300,7300,100
|
|
20230725,092400,149109430,7280,7280,7280,7280,17
|
|
20230725,092300,148985670,7270,7300,7310,7270,3484
|
|
20230725,092200,123622580,7310,7310,7310,7310,11
|
|
20230725,092100,123542170,7310,7310,7310,7310,5
|
|
20230725,092000,123505620,7290,7290,7290,7290,0
|
|
20230725,091900,123505620,7290,7300,7300,7290,1400
|
|
20230725,091800,113298350,7310,7280,7310,7280,490
|
|
20230725,091700,109729650,7290,7290,7290,7290,2617
|
|
20230725,091600,90651720,7300,7290,7300,7290,919
|
|
20230725,091500,83945100,7300,7300,7300,7300,1
|
|
20230725,091400,83937800,7300,7310,7310,7300,283
|
|
20230725,091300,81869370,7310,7310,7310,7310,0
|
|
20230725,091200,81869370,7310,7320,7320,7310,979
|
|
20230725,091100,74711670,7310,7280,7310,7280,1257
|
|
20230725,091000,65554710,7280,7280,7290,7270,829
|
|
20230725,090900,59520390,7290,7300,7300,7290,115
|
|
20230725,090800,58681140,7310,7310,7310,7310,82
|
|
20230725,090700,58081720,7300,7300,7300,7300,893
|
|
20230725,090600,51562820,7300,7340,7340,7290,1749
|
|
20230725,090500,38757440,7340,7380,7390,7340,2488
|
|
20230725,090400,20455780,7370,7370,7380,7370,216
|
|
20230725,090300,18862780,7370,7360,7370,7360,668
|
|
20230725,090200,13944180,7360,7360,7370,7350,143
|
|
20230725,090100,12891540,7370,7370,7370,7370,600
|
|
20230725,090000,8469540,7350,7270,7370,7270,955
|