587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184400,19317542090,14410,14410,14410,14410,37650
|
|
20230725,184300,19317542090,14410,14410,14410,14410,0
|
|
20230725,184200,19317542090,14410,14410,14410,14410,0
|
|
20230725,184100,19317542090,14410,14410,14410,14410,0
|
|
20230725,184000,19317542090,14410,14410,14410,14410,0
|
|
20230725,183900,19317542090,14410,14410,14410,14410,0
|
|
20230725,183800,19317542090,14410,14410,14410,14410,0
|
|
20230725,183700,19317542090,14410,14410,14410,14410,0
|
|
20230725,183600,19317542090,14410,14410,14410,14410,0
|
|
20230725,183500,19317542090,14410,14410,14410,14410,0
|
|
20230725,183400,19317542090,14410,14410,14410,14410,0
|
|
20230725,183300,19317542090,14410,14410,14410,14410,0
|
|
20230725,183200,19317542090,14410,14410,14410,14410,0
|
|
20230725,183100,19317542090,14410,14410,14410,14410,0
|
|
20230725,183000,19317542090,14410,14410,14410,14410,0
|
|
20230725,182900,19317542090,14410,14410,14410,14410,0
|
|
20230725,182800,19317542090,14410,14410,14410,14410,0
|
|
20230725,182700,19317542090,14410,14410,14410,14410,0
|
|
20230725,182600,19317542090,14410,14410,14410,14410,0
|
|
20230725,182500,19317542090,14410,14410,14410,14410,0
|
|
20230725,182400,19317542090,14410,14410,14410,14410,0
|
|
20230725,182300,19317542090,14410,14410,14410,14410,0
|
|
20230725,182200,19317542090,14410,14410,14410,14410,0
|
|
20230725,182100,19317542090,14410,14410,14410,14410,0
|
|
20230725,182000,19317542090,14410,14410,14410,14410,0
|
|
20230725,181900,19317542090,14410,14410,14410,14410,0
|
|
20230725,181800,19317542090,14410,14410,14410,14410,0
|
|
20230725,181700,19317542090,14410,14410,14410,14410,0
|
|
20230725,181600,19317542090,14410,14410,14410,14410,0
|
|
20230725,181500,19317542090,14410,14410,14410,14410,0
|
|
20230725,181400,19317542090,14410,14410,14410,14410,37650
|
|
20230725,181300,19317542090,14410,14410,14410,14410,0
|
|
20230725,181200,19317542090,14410,14410,14410,14410,0
|
|
20230725,181100,19317542090,14410,14410,14410,14410,0
|
|
20230725,181000,19317542090,14410,14410,14410,14410,0
|
|
20230725,180900,19317542090,14410,14410,14410,14410,0
|
|
20230725,180800,19317542090,14410,14410,14410,14410,0
|
|
20230725,180700,19317542090,14410,14410,14410,14410,0
|
|
20230725,180600,19317542090,14410,14410,14410,14410,0
|
|
20230725,180500,19317542090,14410,14410,14410,14410,0
|
|
20230725,180400,19317542090,14410,14410,14410,14410,0
|
|
20230725,180300,19317542090,14410,14410,14410,14410,0
|
|
20230725,180200,19317542090,14410,14410,14410,14410,0
|
|
20230725,180100,19317542090,14410,14410,14410,14410,0
|
|
20230725,180000,19317542090,14410,14410,14410,14410,0
|
|
20230725,175900,19317542090,14410,14410,14410,14410,0
|
|
20230725,175800,19317542090,14410,14410,14410,14410,0
|
|
20230725,175700,19317542090,14410,14410,14410,14410,0
|
|
20230725,175600,19317542090,14410,14410,14410,14410,0
|
|
20230725,175500,19317542090,14410,14410,14410,14410,0
|
|
20230725,175400,19317542090,14410,14410,14410,14410,0
|
|
20230725,175300,19317542090,14410,14410,14410,14410,0
|
|
20230725,175200,19317542090,14410,14410,14410,14410,0
|
|
20230725,175100,19317542090,14410,14410,14410,14410,0
|
|
20230725,175000,19317542090,14410,14410,14410,14410,0
|
|
20230725,174900,19317542090,14410,14410,14410,14410,0
|
|
20230725,174800,19317542090,14410,14410,14410,14410,0
|
|
20230725,174700,19317542090,14410,14410,14410,14410,0
|
|
20230725,174600,19317542090,14410,14410,14410,14410,0
|
|
20230725,174500,19317542090,14410,14410,14410,14410,0
|
|
20230725,174400,19317542090,14410,14410,14410,14410,37650
|
|
20230725,174300,19317542090,14410,14410,14410,14410,0
|
|
20230725,174200,19317542090,14410,14410,14410,14410,0
|
|
20230725,174100,19317542090,14410,14410,14410,14410,0
|
|
20230725,174000,19317542090,14410,14410,14410,14410,0
|
|
20230725,173900,19317542090,14410,14410,14410,14410,0
|
|
20230725,173800,19317542090,14410,14410,14410,14410,0
|
|
20230725,173700,19317542090,14410,14410,14410,14410,0
|
|
20230725,173600,19317542090,14410,14410,14410,14410,0
|
|
20230725,173500,19317542090,14410,14410,14410,14410,0
|
|
20230725,173400,19317542090,14410,14410,14410,14410,0
|
|
20230725,173300,19317542090,14410,14410,14410,14410,0
|
|
20230725,173200,19317542090,14410,14410,14410,14410,0
|
|
20230725,173100,19317542090,14410,14410,14410,14410,0
|
|
20230725,173000,19317542090,14410,14410,14410,14410,0
|
|
20230725,172900,19317542090,14410,14410,14410,14410,0
|
|
20230725,172800,19317542090,14410,14410,14410,14410,0
|
|
20230725,172700,19317542090,14410,14410,14410,14410,0
|
|
20230725,172600,19317542090,14410,14410,14410,14410,0
|
|
20230725,172500,19317542090,14410,14410,14410,14410,0
|
|
20230725,172400,19317542090,14410,14410,14410,14410,0
|
|
20230725,172300,19317542090,14410,14410,14410,14410,0
|
|
20230725,172200,19317542090,14410,14410,14410,14410,0
|
|
20230725,172100,19317542090,14410,14410,14410,14410,0
|
|
20230725,172000,19317542090,14410,14410,14410,14410,0
|
|
20230725,171900,19317542090,14410,14410,14410,14410,0
|
|
20230725,171800,19317542090,14410,14410,14410,14410,0
|
|
20230725,171700,19317542090,14410,14410,14410,14410,0
|
|
20230725,171600,19317542090,14410,14410,14410,14410,0
|
|
20230725,171500,19317542090,14410,14410,14410,14410,0
|
|
20230725,171400,19317542090,14410,14410,14410,14410,37650
|
|
20230725,171300,19317542090,14410,14410,14410,14410,0
|
|
20230725,171200,19317542090,14410,14410,14410,14410,0
|
|
20230725,171100,19317542090,14410,14410,14410,14410,0
|
|
20230725,171000,19317542090,14410,14410,14410,14410,0
|
|
20230725,170900,19317542090,14410,14410,14410,14410,0
|
|
20230725,170800,19317542090,14410,14410,14410,14410,0
|
|
20230725,170700,19317542090,14410,14410,14410,14410,0
|
|
20230725,170600,19317542090,14410,14410,14410,14410,0
|
|
20230725,170500,19317542090,14410,14410,14410,14410,0
|
|
20230725,170400,19317542090,14410,14410,14410,14410,0
|
|
20230725,170300,19317542090,14410,14410,14410,14410,0
|
|
20230725,170200,19317542090,14410,14410,14410,14410,0
|
|
20230725,170100,19317542090,14410,14410,14410,14410,0
|
|
20230725,170000,19317542090,14410,14410,14410,14410,0
|
|
20230725,165900,19317542090,14410,14410,14410,14410,0
|
|
20230725,165800,19317542090,14410,14410,14410,14410,0
|
|
20230725,165700,19317542090,14410,14410,14410,14410,0
|
|
20230725,165600,19317542090,14410,14410,14410,14410,0
|
|
20230725,165500,19317542090,14410,14410,14410,14410,0
|
|
20230725,165400,19317542090,14410,14410,14410,14410,0
|
|
20230725,165300,19317542090,14410,14410,14410,14410,0
|
|
20230725,165200,19317542090,14410,14410,14410,14410,0
|
|
20230725,165100,19317542090,14410,14410,14410,14410,0
|
|
20230725,165000,19317542090,14410,14410,14410,14410,0
|
|
20230725,164900,19317542090,14410,14410,14410,14410,0
|
|
20230725,164800,19317542090,14410,14410,14410,14410,0
|
|
20230725,164700,19317542090,14410,14410,14410,14410,0
|
|
20230725,164600,19317542090,14410,14410,14410,14410,0
|
|
20230725,164500,19317542090,14410,14410,14410,14410,0
|
|
20230725,164400,19317542090,14410,14410,14410,14410,37650
|
|
20230725,164300,19317542090,14410,14410,14410,14410,0
|
|
20230725,164200,19317542090,14410,14410,14410,14410,0
|
|
20230725,164100,19317542090,14410,14410,14410,14410,0
|
|
20230725,164000,19317542090,14410,14410,14410,14410,0
|
|
20230725,163900,19317542090,14410,14410,14410,14410,0
|
|
20230725,163800,19317542090,14410,14410,14410,14410,0
|
|
20230725,163700,19317542090,14410,14410,14410,14410,0
|
|
20230725,163600,19317542090,14410,14410,14410,14410,0
|
|
20230725,163500,19317542090,14410,14410,14410,14410,0
|
|
20230725,163400,19317542090,14410,14410,14410,14410,0
|
|
20230725,163300,19317542090,14410,14410,14410,14410,0
|
|
20230725,163200,19317542090,14410,14410,14410,14410,0
|
|
20230725,163100,19317542090,14410,14410,14410,14410,0
|
|
20230725,163000,19317542090,14410,14410,14410,14410,0
|
|
20230725,162900,19317542090,14410,14410,14410,14410,0
|
|
20230725,162800,19317542090,14410,14410,14410,14410,0
|
|
20230725,162700,19317542090,14410,14410,14410,14410,0
|
|
20230725,162600,19317542090,14410,14410,14410,14410,0
|
|
20230725,162500,19317542090,14410,14410,14410,14410,0
|
|
20230725,162400,19317542090,14410,14410,14410,14410,0
|
|
20230725,162300,19317542090,14410,14410,14410,14410,0
|
|
20230725,162200,19317542090,14410,14410,14410,14410,0
|
|
20230725,162100,19317542090,14410,14410,14410,14410,0
|
|
20230725,162000,19317542090,14410,14410,14410,14410,0
|
|
20230725,161900,19317542090,14410,14410,14410,14410,0
|
|
20230725,161800,19317542090,14410,14410,14410,14410,0
|
|
20230725,161700,19317542090,14410,14410,14410,14410,0
|
|
20230725,161600,19317542090,14410,14410,14410,14410,0
|
|
20230725,161500,19317542090,14410,14410,14410,14410,0
|
|
20230725,161400,19317542090,14410,14410,14410,14410,37650
|
|
20230725,161300,19317542090,14410,14410,14410,14410,0
|
|
20230725,161200,19317542090,14410,14410,14410,14410,0
|
|
20230725,161100,19317542090,14410,14410,14410,14410,0
|
|
20230725,161000,19317542090,14410,14410,14410,14410,0
|
|
20230725,160900,19317542090,14410,14410,14410,14410,0
|
|
20230725,160800,19317542090,14410,14410,14410,14410,0
|
|
20230725,160700,19317542090,14410,14410,14410,14410,0
|
|
20230725,160600,19317542090,14410,14410,14410,14410,0
|
|
20230725,160500,19317542090,14410,14410,14410,14410,0
|
|
20230725,160400,19317542090,14410,14410,14410,14410,0
|
|
20230725,160300,19317542090,14410,14410,14410,14410,0
|
|
20230725,160200,19317542090,14410,14410,14410,14410,0
|
|
20230725,160100,19317542090,14410,14410,14410,14410,0
|
|
20230725,160000,19317542090,14410,14410,14410,14410,0
|
|
20230725,155900,19317542090,14410,14410,14410,14410,0
|
|
20230725,155800,19317542090,14410,14410,14410,14410,0
|
|
20230725,155700,19317542090,14410,14410,14410,14410,0
|
|
20230725,155600,19317542090,14410,14410,14410,14410,0
|
|
20230725,155500,19317542090,14410,14410,14410,14410,0
|
|
20230725,155400,19317542090,14410,14410,14410,14410,0
|
|
20230725,155300,19317542090,14410,14410,14410,14410,0
|
|
20230725,155200,19317542090,14410,14410,14410,14410,0
|
|
20230725,155100,19317542090,14410,14410,14410,14410,0
|
|
20230725,155000,19317542090,14410,14410,14410,14410,0
|
|
20230725,154900,19317542090,14410,14410,14410,14410,0
|
|
20230725,154800,19317542090,14410,14410,14410,14410,0
|
|
20230725,154700,19317542090,14410,14410,14410,14410,0
|
|
20230725,154600,19317542090,14410,14410,14410,14410,0
|
|
20230725,154500,19317542090,14410,14410,14410,14410,0
|
|
20230725,154400,19317542090,14410,14410,14410,14410,37650
|
|
20230725,154300,19317542090,14410,14410,14410,14410,0
|
|
20230725,154200,19317542090,14410,14410,14410,14410,0
|
|
20230725,154100,19317542090,14410,14410,14410,14410,0
|
|
20230725,154000,19317542090,14410,14410,14410,14410,0
|
|
20230725,153900,19317542090,14410,14410,14410,14410,0
|
|
20230725,153800,19317542090,14410,14410,14410,14410,0
|
|
20230725,153700,19317542090,14410,14410,14410,14410,0
|
|
20230725,153600,19317542090,14410,14410,14410,14410,0
|
|
20230725,153500,19317542090,14410,14410,14410,14410,0
|
|
20230725,153400,19317542090,14410,14410,14410,14410,0
|
|
20230725,153300,19317542090,14410,14410,14410,14410,0
|
|
20230725,153200,19317542090,14410,14410,14410,14410,0
|
|
20230725,153100,19317542090,14410,14410,14410,14410,0
|
|
20230725,153000,19317542090,14410,14410,14410,14410,37650
|
|
20230725,152900,18775005590,14440,14440,14440,14440,0
|
|
20230725,152800,18775005590,14440,14440,14440,14440,0
|
|
20230725,152700,18775005590,14440,14440,14440,14440,0
|
|
20230725,152600,18775005590,14440,14440,14440,14440,0
|
|
20230725,152500,18775005590,14440,14440,14440,14440,0
|
|
20230725,152400,18775005590,14440,14440,14440,14440,0
|
|
20230725,152300,18775005590,14440,14440,14440,14440,0
|
|
20230725,152200,18775005590,14440,14440,14440,14440,0
|
|
20230725,152100,18775005590,14440,14440,14440,14440,0
|
|
20230725,152000,18775005590,14440,14440,14440,14440,0
|
|
20230725,151900,18775005590,14440,14450,14450,14440,4017
|
|
20230725,151800,18716969620,14440,14430,14450,14430,3395
|
|
20230725,151700,18667928860,14440,14430,14440,14430,2636
|
|
20230725,151600,18629868210,14440,14440,14440,14430,2617
|
|
20230725,151500,18592079860,14440,14430,14440,14430,2698
|
|
20230725,151400,18553125980,14440,14440,14450,14430,8348
|
|
20230725,151300,18432581940,14450,14440,14450,14440,9303
|
|
20230725,151200,18298237140,14450,14440,14450,14430,2662
|
|
20230725,151100,18259783900,14440,14430,14440,14430,8187
|
|
20230725,151000,18141605920,14430,14430,14440,14430,1209
|
|
20230725,150900,18124149730,14430,14430,14440,14420,2753
|
|
20230725,150800,18084421270,14420,14420,14430,14420,1091
|
|
20230725,150700,18068681620,14430,14430,14440,14420,1226
|
|
20230725,150600,18050990210,14430,14440,14440,14430,10691
|
|
20230725,150500,17896650100,14430,14440,14440,14430,1164
|
|
20230725,150400,17879843170,14440,14440,14450,14430,13579
|
|
20230725,150300,17683855500,14440,14430,14440,14430,2742
|
|
20230725,150200,17644261340,14430,14430,14440,14420,6027
|
|
20230725,150100,17557294680,14430,14440,14440,14430,3717
|
|
20230725,150000,17503652470,14440,14430,14440,14430,2436
|
|
20230725,145900,17468487350,14430,14430,14440,14420,4814
|
|
20230725,145800,17399017940,14430,14410,14430,14400,4629
|
|
20230725,145700,17332268830,14410,14400,14410,14400,3454
|
|
20230725,145600,17282507850,14400,14400,14410,14400,2520
|
|
20230725,145500,17246211740,14400,14400,14410,14390,4112
|
|
20230725,145400,17187015410,14400,14390,14400,14380,8852
|
|
20230725,145300,17059610530,14380,14390,14390,14380,1189
|
|
20230725,145200,17042509320,14380,14400,14400,14380,2754
|
|
20230725,145100,17002878300,14390,14410,14410,14390,3543
|
|
20230725,145000,16951854730,14400,14400,14410,14400,1567
|
|
20230725,144900,16929284860,14410,14410,14410,14400,2054
|
|
20230725,144800,16899695510,14410,14400,14410,14400,1218
|
|
20230725,144700,16882155640,14410,14390,14410,14390,2134
|
|
20230725,144600,16851419160,14390,14390,14400,14390,2198
|
|
20230725,144500,16819770440,14390,14390,14390,14380,1971
|
|
20230725,144400,16791409160,14390,14400,14410,14390,7630
|
|
20230725,144300,16681577160,14400,14400,14410,14400,4363
|
|
20230725,144200,16618708810,14400,14390,14400,14390,3365
|
|
20230725,144100,16570255980,14390,14400,14410,14390,2665
|
|
20230725,144000,16531877800,14400,14410,14410,14390,3026
|
|
20230725,143900,16488301940,14410,14410,14410,14390,1776
|
|
20230725,143800,16462719530,14420,14380,14420,14370,5424
|
|
20230725,143700,16384618610,14390,14360,14400,14360,958
|
|
20230725,143600,16370841220,14360,14360,14400,14360,13726
|
|
20230725,143500,16173564270,14360,14330,14370,14330,7379
|
|
20230725,143400,16067613490,14340,14340,14350,14340,2456
|
|
20230725,143300,16032383490,14340,14350,14350,14340,1344
|
|
20230725,143200,16013106760,14340,14360,14360,14340,418
|
|
20230725,143100,16007108290,14360,14330,14370,14330,9418
|
|
20230725,143000,15872008770,14330,14320,14340,14320,2902
|
|
20230725,142900,15830419800,14330,14320,14330,14320,367
|
|
20230725,142800,15825161860,14330,14320,14330,14320,1885
|
|
20230725,142700,15798153790,14320,14330,14330,14320,414
|
|
20230725,142600,15792223280,14330,14340,14340,14320,5133
|
|
20230725,142500,15718659440,14340,14340,14350,14340,560
|
|
20230725,142400,15710628200,14340,14330,14340,14330,3308
|
|
20230725,142300,15663195450,14330,14330,14340,14330,379
|
|
20230725,142200,15657764000,14330,14330,14340,14330,727
|
|
20230725,142100,15647345360,14340,14330,14340,14330,1039
|
|
20230725,142000,15632448700,14330,14350,14350,14330,2590
|
|
20230725,141900,15595314260,14340,14340,14350,14340,358
|
|
20230725,141800,15590178780,14350,14360,14360,14340,1691
|
|
20230725,141700,15565912190,14350,14360,14370,14350,3147
|
|
20230725,141600,15520717120,14360,14360,14370,14360,1095
|
|
20230725,141500,15504992340,14360,14350,14360,14350,1568
|
|
20230725,141400,15482476590,14350,14350,14360,14350,1239
|
|
20230725,141300,15464686580,14350,14340,14350,14340,1306
|
|
20230725,141200,15445947540,14340,14340,14340,14340,160
|
|
20230725,141100,15443653140,14340,14340,14340,14340,186
|
|
20230725,141000,15440985900,14340,14340,14360,14340,1746
|
|
20230725,140900,15415932770,14340,14340,14350,14330,1377
|
|
20230725,140800,15396185770,14350,14340,14350,14330,1481
|
|
20230725,140700,15374946640,14330,14350,14350,14330,5167
|
|
20230725,140600,15300867160,14350,14350,14360,14350,1013
|
|
20230725,140500,15286328980,14350,14360,14360,14350,881
|
|
20230725,140400,15273684620,14350,14350,14370,14350,774
|
|
20230725,140300,15262572390,14360,14330,14360,14330,3094
|
|
20230725,140200,15218204900,14340,14340,14340,14330,926
|
|
20230725,140100,15204927460,14340,14330,14350,14330,2007
|
|
20230725,140000,15176145990,14330,14320,14340,14320,2369
|
|
20230725,135900,15142199440,14320,14340,14340,14320,4592
|
|
20230725,135800,15076410880,14340,14360,14360,14340,3791
|
|
20230725,135700,15022032220,14350,14350,14360,14350,2188
|
|
20230725,135600,14990634410,14350,14360,14360,14350,675
|
|
20230725,135500,14980946140,14350,14350,14360,14350,3964
|
|
20230725,135400,14924025780,14350,14350,14360,14350,2539
|
|
20230725,135300,14887590790,14350,14350,14360,14350,802
|
|
20230725,135200,14876079810,14350,14350,14360,14350,532
|
|
20230725,135100,14868445020,14350,14350,14350,14350,592
|
|
20230725,135000,14859949820,14350,14350,14360,14350,330
|
|
20230725,134900,14855213060,14350,14350,14360,14350,543
|
|
20230725,134800,14847420120,14350,14350,14360,14350,534
|
|
20230725,134700,14839757020,14350,14350,14360,14350,1692
|
|
20230725,134600,14815476780,14350,14340,14360,14340,1370
|
|
20230725,134500,14795817120,14340,14350,14360,14340,1450
|
|
20230725,134400,14775009550,14360,14360,14360,14350,873
|
|
20230725,134300,14762474260,14360,14350,14360,14350,6236
|
|
20230725,134200,14672948640,14350,14350,14360,14350,757
|
|
20230725,134100,14662084160,14350,14350,14360,14350,904
|
|
20230725,134000,14649110630,14360,14360,14360,14360,2427
|
|
20230725,133900,14614258910,14370,14370,14370,14370,945
|
|
20230725,133800,14600679260,14370,14360,14380,14360,769
|
|
20230725,133700,14589628990,14360,14360,14370,14350,273
|
|
20230725,133600,14585707970,14350,14350,14370,14350,2009
|
|
20230725,133500,14556864830,14350,14380,14380,14350,7123
|
|
20230725,133400,14454569770,14380,14380,14380,14370,300
|
|
20230725,133300,14450257330,14370,14370,14370,14360,1268
|
|
20230725,133200,14432036810,14370,14380,14380,14370,3150
|
|
20230725,133100,14386752920,14380,14390,14390,14380,1283
|
|
20230725,133000,14368292070,14390,14370,14390,14370,4279
|
|
20230725,132900,14306790730,14360,14370,14370,14360,202
|
|
20230725,132800,14303889050,14370,14370,14370,14360,608
|
|
20230725,132700,14295158090,14360,14360,14370,14360,360
|
|
20230725,132600,14289985440,14360,14360,14370,14360,1710
|
|
20230725,132500,14265429810,14360,14360,14370,14360,1377
|
|
20230725,132400,14245655790,14360,14370,14370,14360,222
|
|
20230725,132300,14242466750,14370,14370,14380,14360,1105
|
|
20230725,132200,14226588590,14370,14370,14380,14360,2638
|
|
20230725,132100,14188686330,14360,14370,14370,14360,2728
|
|
20230725,132000,14149486220,14370,14370,14380,14370,2287
|
|
20230725,131900,14116616870,14370,14370,14370,14370,1383
|
|
20230725,131800,14096743160,14370,14370,14380,14370,1118
|
|
20230725,131700,14080675400,14370,14390,14390,14370,3137
|
|
20230725,131600,14035561560,14390,14400,14400,14380,4997
|
|
20230725,131500,13963637910,14400,14400,14410,14400,112
|
|
20230725,131400,13962024360,14400,14390,14400,14390,3723
|
|
20230725,131300,13908413970,14400,14390,14400,14390,626
|
|
20230725,131200,13899400460,14390,14400,14400,14390,1654
|
|
20230725,131100,13875584160,14400,14400,14410,14400,1876
|
|
20230725,131000,13848568230,14410,14420,14430,14400,5296
|
|
20230725,130900,13772230900,14420,14430,14440,14420,8119
|
|
20230725,130800,13655132510,14430,14420,14440,14420,825
|
|
20230725,130700,13643227640,14430,14450,14450,14420,4526
|
|
20230725,130600,13577905610,14450,14440,14450,14430,3212
|
|
20230725,130500,13531521020,14430,14440,14440,14430,124
|
|
20230725,130400,13529730760,14440,14430,14440,14430,352
|
|
20230725,130300,13524650750,14430,14430,14440,14420,2007
|
|
20230725,130200,13495694890,14420,14440,14440,14420,5865
|
|
20230725,130100,13411097220,14440,14450,14450,14430,1113
|
|
20230725,130000,13395019530,14450,14410,14450,14410,3718
|
|
20230725,125900,13341382830,14410,14410,14420,14400,12574
|
|
20230725,125800,13160284310,14420,14430,14440,14410,7740
|
|
20230725,125700,13048660150,14440,14440,14460,14430,8760
|
|
20230725,125600,12922104070,14450,14430,14450,14430,2912
|
|
20230725,125500,12880052440,14430,14420,14440,14420,2593
|
|
20230725,125400,12842635800,14420,14420,14430,14420,829
|
|
20230725,125300,12830678940,14430,14430,14430,14420,796
|
|
20230725,125200,12819196720,14420,14420,14430,14410,3007
|
|
20230725,125100,12775828830,14420,14420,14420,14410,2324
|
|
20230725,125000,12742317130,14420,14400,14420,14390,4808
|
|
20230725,124900,12673060050,14400,14400,14400,14380,1635
|
|
20230725,124800,12649518910,14380,14380,14400,14370,6107
|
|
20230725,124700,12561672820,14370,14370,14380,14370,1106
|
|
20230725,124600,12545774570,14380,14380,14380,14370,697
|
|
20230725,124500,12535753160,14380,14370,14380,14370,1014
|
|
20230725,124400,12521173520,14370,14370,14380,14370,289
|
|
20230725,124300,12517020090,14370,14380,14380,14370,259
|
|
20230725,124200,12513297280,14380,14370,14380,14370,571
|
|
20230725,124100,12505091140,14370,14380,14380,14370,796
|
|
20230725,124000,12493651200,14380,14370,14380,14360,11667
|
|
20230725,123900,12326075050,14370,14370,14380,14370,173
|
|
20230725,123800,12323588510,14370,14390,14390,14370,3081
|
|
20230725,123700,12279284400,14380,14380,14390,14380,342
|
|
20230725,123600,12274363640,14380,14390,14390,14380,951
|
|
20230725,123500,12260686180,14390,14390,14390,14380,328
|
|
20230725,123400,12255966520,14380,14370,14390,14370,2506
|
|
20230725,123300,12219929140,14390,14380,14390,14370,1408
|
|
20230725,123200,12199683260,14380,14350,14380,14340,6687
|
|
20230725,123100,12103624900,14350,14350,14350,14340,1398
|
|
20230725,123000,12083563920,14350,14350,14350,14340,828
|
|
20230725,122900,12071687840,14340,14350,14360,14340,1177
|
|
20230725,122800,12054800230,14350,14350,14360,14340,237
|
|
20230725,122700,12051399520,14350,14350,14350,14350,4516
|
|
20230725,122600,11986594920,14360,14360,14360,14350,1497
|
|
20230725,122500,11965107990,14360,14360,14370,14360,1057
|
|
20230725,122400,11949928710,14360,14360,14370,14360,265
|
|
20230725,122300,11946122360,14360,14360,14370,14360,260
|
|
20230725,122200,11942387970,14360,14360,14360,14360,1694
|
|
20230725,122100,11918062130,14360,14360,14370,14360,481
|
|
20230725,122000,11911153560,14360,14370,14370,14360,316
|
|
20230725,121900,11906613660,14370,14370,14370,14360,350
|
|
20230725,121800,11901585680,14360,14370,14380,14360,956
|
|
20230725,121700,11887848250,14380,14370,14380,14370,362
|
|
20230725,121600,11882643320,14370,14380,14380,14370,900
|
|
20230725,121500,11869709690,14370,14370,14380,14370,394
|
|
20230725,121400,11864044910,14370,14360,14380,14360,499
|
|
20230725,121300,11856875240,14370,14360,14380,14350,1861
|
|
20230725,121200,11830135550,14360,14330,14360,14330,1872
|
|
20230725,121100,11803273950,14330,14330,14340,14330,1819
|
|
20230725,121000,11777194990,14330,14330,14340,14320,2364
|
|
20230725,120900,11743312980,14330,14340,14350,14330,1175
|
|
20230725,120800,11726464980,14340,14350,14350,14340,2723
|
|
20230725,120700,11687402860,14350,14360,14360,14350,1795
|
|
20230725,120600,11661643130,14360,14360,14370,14350,1674
|
|
20230725,120500,11637604600,14360,14360,14360,14350,811
|
|
20230725,120400,11625964490,14360,14350,14360,14350,1486
|
|
20230725,120300,11604627130,14360,14380,14380,14360,4339
|
|
20230725,120200,11542292840,14370,14380,14390,14370,2996
|
|
20230725,120100,11499213550,14380,14390,14390,14380,673
|
|
20230725,120000,11489529390,14390,14390,14400,14380,5516
|
|
20230725,115900,11410153150,14400,14400,14410,14390,4188
|
|
20230725,115800,11349845880,14400,14410,14410,14400,1632
|
|
20230725,115700,11326338960,14400,14410,14410,14400,1078
|
|
20230725,115600,11310809150,14400,14390,14410,14390,1434
|
|
20230725,115500,11290159240,14400,14390,14410,14390,4074
|
|
20230725,115400,11231499980,14390,14390,14400,14390,1715
|
|
20230725,115300,11206820840,14390,14410,14410,14390,1972
|
|
20230725,115200,11178423830,14410,14400,14410,14400,1901
|
|
20230725,115100,11151032150,14410,14380,14410,14370,10765
|
|
20230725,115000,10996056590,14370,14380,14380,14370,859
|
|
20230725,114900,10983705340,14380,14380,14390,14380,2953
|
|
20230725,114800,10941236370,14380,14360,14390,14360,5466
|
|
20230725,114700,10862643200,14360,14360,14370,14350,3202
|
|
20230725,114600,10816673540,14360,14380,14380,14360,893
|
|
20230725,114500,10803840530,14370,14380,14380,14370,1125
|
|
20230725,114400,10787673110,14370,14380,14380,14370,1839
|
|
20230725,114300,10761228670,14390,14380,14390,14380,1404
|
|
20230725,114200,10741035740,14380,14370,14390,14360,7122
|
|
20230725,114100,10638645430,14370,14350,14370,14350,2370
|
|
20230725,114000,10604622710,14350,14360,14370,14350,9525
|
|
20230725,113900,10467840910,14360,14360,14360,14360,2858
|
|
20230725,113800,10426800030,14350,14360,14370,14350,1259
|
|
20230725,113700,10408721180,14350,14340,14360,14330,11030
|
|
20230725,113600,10250448610,14340,14330,14340,14330,2366
|
|
20230725,113500,10216541760,14330,14320,14330,14320,1049
|
|
20230725,113400,10201513420,14320,14320,14330,14320,1760
|
|
20230725,113300,10176308350,14310,14300,14310,14290,4174
|
|
20230725,113200,10116610410,14290,14290,14300,14290,355
|
|
20230725,113100,10111537150,14300,14300,14300,14290,337
|
|
20230725,113000,10106720920,14300,14290,14300,14290,673
|
|
20230725,112900,10097100250,14300,14280,14300,14280,1886
|
|
20230725,112800,10070148120,14280,14290,14290,14280,1265
|
|
20230725,112700,10052082380,14290,14280,14290,14280,534
|
|
20230725,112600,10044452250,14280,14290,14290,14280,1964
|
|
20230725,112500,10016405860,14280,14290,14290,14280,3608
|
|
20230725,112400,9964868540,14280,14270,14290,14270,1890
|
|
20230725,112300,9937879210,14270,14280,14280,14270,2480
|
|
20230725,112200,9902466370,14280,14290,14290,14280,892
|
|
20230725,112100,9889724510,14290,14290,14300,14280,1264
|
|
20230725,112000,9871659440,14290,14280,14290,14280,4288
|
|
20230725,111900,9810395580,14280,14280,14290,14280,844
|
|
20230725,111800,9798340230,14280,14290,14290,14280,321
|
|
20230725,111700,9793754560,14280,14300,14300,14280,4068
|
|
20230725,111600,9735608230,14300,14310,14310,14300,981
|
|
20230725,111500,9721579160,14310,14310,14310,14300,337
|
|
20230725,111400,9716758080,14310,14310,14310,14300,1880
|
|
20230725,111300,9689858890,14320,14350,14360,14310,5554
|
|
20230725,111200,9610226280,14350,14350,14350,14340,6298
|
|
20230725,111100,9519859060,14340,14330,14350,14330,5467
|
|
20230725,111000,9441459810,14330,14330,14340,14320,6179
|
|
20230725,110900,9352915990,14330,14320,14330,14310,2831
|
|
20230725,110800,9312378290,14320,14290,14320,14270,10205
|
|
20230725,110700,9166513030,14290,14290,14300,14280,2175
|
|
20230725,110600,9135431710,14300,14300,14310,14290,1798
|
|
20230725,110500,9109719960,14300,14290,14310,14290,3579
|
|
20230725,110400,9058556780,14290,14250,14290,14250,5142
|
|
20230725,110300,8985224530,14260,14280,14290,14260,6281
|
|
20230725,110200,8895576360,14280,14280,14290,14280,399
|
|
20230725,110100,8889877610,14280,14310,14310,14280,10156
|
|
20230725,110000,8744618160,14320,14290,14320,14290,3086
|
|
20230725,105900,8700450860,14300,14290,14300,14270,6399
|
|
20230725,105800,8609062380,14300,14290,14320,14290,14391
|
|
20230725,105700,8403253290,14280,14200,14290,14200,22289
|
|
20230725,105600,8085905520,14200,14200,14210,14200,1003
|
|
20230725,105500,8071659510,14200,14200,14210,14200,2644
|
|
20230725,105400,8034110560,14200,14210,14210,14200,819
|
|
20230725,105300,8022474950,14200,14200,14220,14200,3513
|
|
20230725,105200,7972554910,14200,14190,14200,14180,7415
|
|
20230725,105100,7867309730,14190,14180,14190,14180,1668
|
|
20230725,105000,7843641410,14180,14190,14200,14180,1593
|
|
20230725,104900,7821038710,14190,14170,14190,14170,3020
|
|
20230725,104800,7778211300,14180,14160,14180,14150,2504
|
|
20230725,104700,7742754130,14160,14170,14170,14160,1995
|
|
20230725,104600,7714486470,14150,14150,14170,14150,3260
|
|
20230725,104500,7668332010,14160,14150,14160,14140,3323
|
|
20230725,104400,7621311400,14160,14150,14160,14150,222
|
|
20230725,104300,7618169050,14150,14150,14160,14150,1170
|
|
20230725,104200,7601608810,14150,14150,14160,14150,2582
|
|
20230725,104100,7565072420,14160,14160,14160,14150,115
|
|
20230725,104000,7563445130,14160,14150,14160,14150,121
|
|
20230725,103900,7561732710,14150,14160,14160,14150,1453
|
|
20230725,103800,7541159830,14160,14180,14180,14160,6516
|
|
20230725,103700,7448866020,14170,14190,14190,14170,1215
|
|
20230725,103600,7431640080,14190,14190,14190,14180,768
|
|
20230725,103500,7420748020,14180,14210,14210,14180,2428
|
|
20230725,103400,7386274290,14200,14200,14210,14200,2398
|
|
20230725,103300,7352217400,14200,14170,14210,14170,7861
|
|
20230725,103200,7240661520,14160,14150,14180,14140,6856
|
|
20230725,103100,7143582810,14140,14120,14150,14120,560
|
|
20230725,103000,7135666260,14120,14120,14120,14110,791
|
|
20230725,102900,7124499410,14120,14110,14120,14110,1965
|
|
20230725,102800,7096771980,14120,14110,14120,14110,358
|
|
20230725,102700,7091717100,14110,14110,14120,14100,2673
|
|
20230725,102600,7054015470,14110,14100,14110,14100,207
|
|
20230725,102500,7051096730,14110,14100,14110,14100,473
|
|
20230725,102400,7044423070,14110,14060,14110,14060,25887
|
|
20230725,102300,6680138000,14070,14060,14070,14050,2276
|
|
20230725,102200,6648137980,14050,14070,14080,14050,5055
|
|
20230725,102100,6577031910,14080,14080,14090,14080,2129
|
|
20230725,102000,6547055530,14080,14100,14100,14080,2644
|
|
20230725,101900,6509791810,14100,14110,14120,14090,13231
|
|
20230725,101800,6323179170,14110,14120,14130,14110,1218
|
|
20230725,101700,6305981710,14120,14110,14120,14110,1509
|
|
20230725,101600,6284677960,14110,14120,14120,14110,2267
|
|
20230725,101500,6252670070,14120,14130,14130,14120,441
|
|
20230725,101400,6246442050,14120,14130,14130,14120,2545
|
|
20230725,101300,6210486450,14130,14140,14140,14130,1344
|
|
20230725,101200,6191495450,14130,14150,14160,14130,20486
|
|
20230725,101100,5901632050,14160,14160,14160,14150,1358
|
|
20230725,101000,5882406500,14160,14160,14160,14150,3550
|
|
20230725,100900,5832146800,14160,14160,14160,14150,858
|
|
20230725,100800,5820000880,14160,14160,14170,14150,2022
|
|
20230725,100700,5791371750,14170,14160,14180,14160,2278
|
|
20230725,100600,5759104450,14160,14160,14170,14160,550
|
|
20230725,100500,5751313420,14160,14160,14180,14160,2554
|
|
20230725,100400,5715145270,14150,14150,14160,14150,3826
|
|
20230725,100300,5660981400,14140,14140,14150,14140,811
|
|
20230725,100200,5649510420,14150,14140,14150,14140,1331
|
|
20230725,100100,5630688830,14150,14170,14180,14140,14445
|
|
20230725,100000,5426163690,14170,14190,14200,14170,2366
|
|
20230725,095900,5392609900,14190,14180,14190,14180,1132
|
|
20230725,095800,5376551210,14180,14190,14210,14170,4947
|
|
20230725,095700,5306361240,14180,14180,14190,14180,377
|
|
20230725,095600,5301012280,14180,14180,14190,14180,3757
|
|
20230725,095500,5247724160,14180,14180,14180,14170,2274
|
|
20230725,095400,5215479900,14180,14190,14190,14180,1683
|
|
20230725,095300,5191614290,14190,14190,14200,14180,1781
|
|
20230725,095200,5166341880,14190,14190,14200,14190,422
|
|
20230725,095100,5160353580,14190,14190,14190,14180,2979
|
|
20230725,095000,5118087970,14190,14210,14220,14180,3547
|
|
20230725,094900,5067711500,14220,14230,14240,14210,7390
|
|
20230725,094800,4962595550,14230,14200,14230,14170,6500
|
|
20230725,094700,4870298260,14200,14180,14220,14180,6867
|
|
20230725,094600,4772820100,14170,14170,14180,14170,1329
|
|
20230725,094500,4753987870,14180,14170,14180,14170,735
|
|
20230725,094400,4743572450,14170,14150,14180,14150,1883
|
|
20230725,094300,4716905890,14150,14160,14160,14150,227
|
|
20230725,094200,4713693610,14140,14130,14170,14120,3260
|
|
20230725,094100,4667601270,14130,14160,14170,14120,22086
|
|
20230725,094000,4355207500,14160,14200,14200,14160,6120
|
|
20230725,093900,4268399170,14190,14180,14200,14180,3468
|
|
20230725,093800,4219192790,14180,14180,14190,14170,3025
|
|
20230725,093700,4176301880,14180,14210,14220,14180,6787
|
|
20230725,093600,4079863700,14210,14190,14210,14180,14504
|
|
20230725,093500,3874092160,14180,14190,14190,14180,2397
|
|
20230725,093400,3840096710,14180,14190,14190,14180,337
|
|
20230725,093300,3835316750,14190,14190,14190,14180,977
|
|
20230725,093200,3821455640,14190,14190,14200,14180,3187
|
|
20230725,093100,3776232600,14190,14190,14200,14190,2423
|
|
20230725,093000,3741849440,14190,14200,14210,14190,4574
|
|
20230725,092900,3676918080,14200,14160,14200,14160,5809
|
|
20230725,092800,3594495110,14160,14110,14160,14110,5751
|
|
20230725,092700,3513193210,14110,14110,14120,14100,7777
|
|
20230725,092600,3403446190,14110,14120,14140,14110,9537
|
|
20230725,092500,3268773060,14110,14110,14120,14110,3186
|
|
20230725,092400,3223813590,14110,14120,14120,14110,1646
|
|
20230725,092300,3200584370,14120,14120,14130,14110,3040
|
|
20230725,092200,3157656280,14130,14130,14130,14120,1691
|
|
20230725,092100,3133764740,14120,14110,14130,14090,5277
|
|
20230725,092000,3059292870,14100,14170,14170,14070,14171
|
|
20230725,091900,2858898000,14160,14140,14170,14140,4124
|
|
20230725,091800,2800520210,14140,14090,14160,14090,9343
|
|
20230725,091700,2668630140,14060,14030,14090,14010,16483
|
|
20230725,091600,2437293210,14020,14010,14020,14000,3473
|
|
20230725,091500,2388626200,14000,14030,14040,14000,5728
|
|
20230725,091400,2308347530,14030,14060,14060,14010,24196
|
|
20230725,091300,1969226820,14070,14030,14080,14020,6352
|
|
20230725,091200,1880076150,14030,14020,14030,14020,1625
|
|
20230725,091100,1857282420,14020,14000,14030,14000,10371
|
|
20230725,091000,1711976330,14010,14020,14030,14000,8909
|
|
20230725,090900,1587165780,14020,14060,14060,14020,10776
|
|
20230725,090800,1435880700,14060,14070,14090,14050,7100
|
|
20230725,090700,1335999690,14070,14080,14090,14050,5593
|
|
20230725,090600,1257291350,14080,14040,14110,14010,17558
|
|
20230725,090500,1010643660,14030,14100,14120,14030,16788
|
|
20230725,090400,774311400,14090,14130,14140,14090,11978
|
|
20230725,090300,605209640,14130,14160,14160,14130,5100
|
|
20230725,090200,533079700,14160,14140,14220,14130,10765
|
|
20230725,090100,380469520,14160,14180,14230,14130,9340
|
|
20230725,090000,247872950,14230,14110,14240,14110,17480
|