621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191800,10453870370,10070,10070,10070,10070,25046
|
|
20230725,191700,10453870370,10070,10070,10070,10070,0
|
|
20230725,191600,10453870370,10070,10070,10070,10070,0
|
|
20230725,191500,10453870370,10070,10070,10070,10070,0
|
|
20230725,191400,10453870370,10070,10070,10070,10070,0
|
|
20230725,191300,10453870370,10070,10070,10070,10070,0
|
|
20230725,191200,10453870370,10070,10070,10070,10070,0
|
|
20230725,191100,10453870370,10070,10070,10070,10070,0
|
|
20230725,191000,10453870370,10070,10070,10070,10070,0
|
|
20230725,190900,10453870370,10070,10070,10070,10070,0
|
|
20230725,190800,10453870370,10070,10070,10070,10070,0
|
|
20230725,190700,10453870370,10070,10070,10070,10070,0
|
|
20230725,190600,10453870370,10070,10070,10070,10070,0
|
|
20230725,190500,10453870370,10070,10070,10070,10070,0
|
|
20230725,190400,10453870370,10070,10070,10070,10070,0
|
|
20230725,190300,10453870370,10070,10070,10070,10070,0
|
|
20230725,190200,10453870370,10070,10070,10070,10070,0
|
|
20230725,190100,10453870370,10070,10070,10070,10070,0
|
|
20230725,190000,10453870370,10070,10070,10070,10070,0
|
|
20230725,185900,10453870370,10070,10070,10070,10070,0
|
|
20230725,185800,10453870370,10070,10070,10070,10070,0
|
|
20230725,185700,10453870370,10070,10070,10070,10070,0
|
|
20230725,185600,10453870370,10070,10070,10070,10070,0
|
|
20230725,185500,10453870370,10070,10070,10070,10070,0
|
|
20230725,185400,10453870370,10070,10070,10070,10070,0
|
|
20230725,185300,10453870370,10070,10070,10070,10070,0
|
|
20230725,185200,10453870370,10070,10070,10070,10070,0
|
|
20230725,185100,10453870370,10070,10070,10070,10070,0
|
|
20230725,185000,10453870370,10070,10070,10070,10070,0
|
|
20230725,184900,10453870370,10070,10070,10070,10070,0
|
|
20230725,184800,10453870370,10070,10070,10070,10070,25046
|
|
20230725,184700,10453870370,10070,10070,10070,10070,0
|
|
20230725,184600,10453870370,10070,10070,10070,10070,0
|
|
20230725,184500,10453870370,10070,10070,10070,10070,0
|
|
20230725,184400,10453870370,10070,10070,10070,10070,0
|
|
20230725,184300,10453870370,10070,10070,10070,10070,0
|
|
20230725,184200,10453870370,10070,10070,10070,10070,0
|
|
20230725,184100,10453870370,10070,10070,10070,10070,0
|
|
20230725,184000,10453870370,10070,10070,10070,10070,0
|
|
20230725,183900,10453870370,10070,10070,10070,10070,0
|
|
20230725,183800,10453870370,10070,10070,10070,10070,0
|
|
20230725,183700,10453870370,10070,10070,10070,10070,0
|
|
20230725,183600,10453870370,10070,10070,10070,10070,0
|
|
20230725,183500,10453870370,10070,10070,10070,10070,0
|
|
20230725,183400,10453870370,10070,10070,10070,10070,0
|
|
20230725,183300,10453870370,10070,10070,10070,10070,0
|
|
20230725,183200,10453870370,10070,10070,10070,10070,0
|
|
20230725,183100,10453870370,10070,10070,10070,10070,0
|
|
20230725,183000,10453870370,10070,10070,10070,10070,0
|
|
20230725,182900,10453870370,10070,10070,10070,10070,0
|
|
20230725,182800,10453870370,10070,10070,10070,10070,0
|
|
20230725,182700,10453870370,10070,10070,10070,10070,0
|
|
20230725,182600,10453870370,10070,10070,10070,10070,0
|
|
20230725,182500,10453870370,10070,10070,10070,10070,0
|
|
20230725,182400,10453870370,10070,10070,10070,10070,0
|
|
20230725,182300,10453870370,10070,10070,10070,10070,0
|
|
20230725,182200,10453870370,10070,10070,10070,10070,0
|
|
20230725,182100,10453870370,10070,10070,10070,10070,0
|
|
20230725,182000,10453870370,10070,10070,10070,10070,0
|
|
20230725,181900,10453870370,10070,10070,10070,10070,0
|
|
20230725,181800,10453870370,10070,10070,10070,10070,25046
|
|
20230725,181700,10453870370,10070,10070,10070,10070,0
|
|
20230725,181600,10453870370,10070,10070,10070,10070,0
|
|
20230725,181500,10453870370,10070,10070,10070,10070,0
|
|
20230725,181400,10453870370,10070,10070,10070,10070,0
|
|
20230725,181300,10453870370,10070,10070,10070,10070,0
|
|
20230725,181200,10453870370,10070,10070,10070,10070,0
|
|
20230725,181100,10453870370,10070,10070,10070,10070,0
|
|
20230725,181000,10453870370,10070,10070,10070,10070,0
|
|
20230725,180900,10453870370,10070,10070,10070,10070,0
|
|
20230725,180800,10453870370,10070,10070,10070,10070,0
|
|
20230725,180700,10453870370,10070,10070,10070,10070,0
|
|
20230725,180600,10453870370,10070,10070,10070,10070,0
|
|
20230725,180500,10453870370,10070,10070,10070,10070,0
|
|
20230725,180400,10453870370,10070,10070,10070,10070,0
|
|
20230725,180300,10453870370,10070,10070,10070,10070,0
|
|
20230725,180200,10453870370,10070,10070,10070,10070,0
|
|
20230725,180100,10453870370,10070,10070,10070,10070,0
|
|
20230725,180000,10453870370,10070,10070,10070,10070,0
|
|
20230725,175900,10453870370,10070,10070,10070,10070,0
|
|
20230725,175800,10453870370,10070,10070,10070,10070,0
|
|
20230725,175700,10453870370,10070,10070,10070,10070,0
|
|
20230725,175600,10453870370,10070,10070,10070,10070,0
|
|
20230725,175500,10453870370,10070,10070,10070,10070,0
|
|
20230725,175400,10453870370,10070,10070,10070,10070,0
|
|
20230725,175300,10453870370,10070,10070,10070,10070,0
|
|
20230725,175200,10453870370,10070,10070,10070,10070,0
|
|
20230725,175100,10453870370,10070,10070,10070,10070,0
|
|
20230725,175000,10453870370,10070,10070,10070,10070,0
|
|
20230725,174900,10453870370,10070,10070,10070,10070,0
|
|
20230725,174800,10453870370,10070,10070,10070,10070,25046
|
|
20230725,174700,10453870370,10070,10070,10070,10070,0
|
|
20230725,174600,10453870370,10070,10070,10070,10070,0
|
|
20230725,174500,10453870370,10070,10070,10070,10070,0
|
|
20230725,174400,10453870370,10070,10070,10070,10070,0
|
|
20230725,174300,10453870370,10070,10070,10070,10070,0
|
|
20230725,174200,10453870370,10070,10070,10070,10070,0
|
|
20230725,174100,10453870370,10070,10070,10070,10070,0
|
|
20230725,174000,10453870370,10070,10070,10070,10070,0
|
|
20230725,173900,10453870370,10070,10070,10070,10070,0
|
|
20230725,173800,10453870370,10070,10070,10070,10070,0
|
|
20230725,173700,10453870370,10070,10070,10070,10070,0
|
|
20230725,173600,10453870370,10070,10070,10070,10070,0
|
|
20230725,173500,10453870370,10070,10070,10070,10070,0
|
|
20230725,173400,10453870370,10070,10070,10070,10070,0
|
|
20230725,173300,10453870370,10070,10070,10070,10070,0
|
|
20230725,173200,10453870370,10070,10070,10070,10070,0
|
|
20230725,173100,10453870370,10070,10070,10070,10070,0
|
|
20230725,173000,10453870370,10070,10070,10070,10070,0
|
|
20230725,172900,10453870370,10070,10070,10070,10070,0
|
|
20230725,172800,10453870370,10070,10070,10070,10070,0
|
|
20230725,172700,10453870370,10070,10070,10070,10070,0
|
|
20230725,172600,10453870370,10070,10070,10070,10070,0
|
|
20230725,172500,10453870370,10070,10070,10070,10070,0
|
|
20230725,172400,10453870370,10070,10070,10070,10070,0
|
|
20230725,172300,10453870370,10070,10070,10070,10070,0
|
|
20230725,172200,10453870370,10070,10070,10070,10070,0
|
|
20230725,172100,10453870370,10070,10070,10070,10070,0
|
|
20230725,172000,10453870370,10070,10070,10070,10070,0
|
|
20230725,171900,10453870370,10070,10070,10070,10070,0
|
|
20230725,171800,10453870370,10070,10070,10070,10070,25046
|
|
20230725,171700,10453870370,10070,10070,10070,10070,0
|
|
20230725,171600,10453870370,10070,10070,10070,10070,0
|
|
20230725,171500,10453870370,10070,10070,10070,10070,0
|
|
20230725,171400,10453870370,10070,10070,10070,10070,0
|
|
20230725,171300,10453870370,10070,10070,10070,10070,0
|
|
20230725,171200,10453870370,10070,10070,10070,10070,0
|
|
20230725,171100,10453870370,10070,10070,10070,10070,0
|
|
20230725,171000,10453870370,10070,10070,10070,10070,0
|
|
20230725,170900,10453870370,10070,10070,10070,10070,0
|
|
20230725,170800,10453870370,10070,10070,10070,10070,0
|
|
20230725,170700,10453870370,10070,10070,10070,10070,0
|
|
20230725,170600,10453870370,10070,10070,10070,10070,0
|
|
20230725,170500,10453870370,10070,10070,10070,10070,0
|
|
20230725,170400,10453870370,10070,10070,10070,10070,0
|
|
20230725,170300,10453870370,10070,10070,10070,10070,0
|
|
20230725,170200,10453870370,10070,10070,10070,10070,0
|
|
20230725,170100,10453870370,10070,10070,10070,10070,0
|
|
20230725,170000,10453870370,10070,10070,10070,10070,0
|
|
20230725,165900,10453870370,10070,10070,10070,10070,0
|
|
20230725,165800,10453870370,10070,10070,10070,10070,0
|
|
20230725,165700,10453870370,10070,10070,10070,10070,0
|
|
20230725,165600,10453870370,10070,10070,10070,10070,0
|
|
20230725,165500,10453870370,10070,10070,10070,10070,0
|
|
20230725,165400,10453870370,10070,10070,10070,10070,0
|
|
20230725,165300,10453870370,10070,10070,10070,10070,0
|
|
20230725,165200,10453870370,10070,10070,10070,10070,0
|
|
20230725,165100,10453870370,10070,10070,10070,10070,0
|
|
20230725,165000,10453870370,10070,10070,10070,10070,0
|
|
20230725,164900,10453870370,10070,10070,10070,10070,0
|
|
20230725,164800,10453870370,10070,10070,10070,10070,25046
|
|
20230725,164700,10453870370,10070,10070,10070,10070,0
|
|
20230725,164600,10453870370,10070,10070,10070,10070,0
|
|
20230725,164500,10453870370,10070,10070,10070,10070,0
|
|
20230725,164400,10453870370,10070,10070,10070,10070,0
|
|
20230725,164300,10453870370,10070,10070,10070,10070,0
|
|
20230725,164200,10453870370,10070,10070,10070,10070,0
|
|
20230725,164100,10453870370,10070,10070,10070,10070,0
|
|
20230725,164000,10453870370,10070,10070,10070,10070,0
|
|
20230725,163900,10453870370,10070,10070,10070,10070,0
|
|
20230725,163800,10453870370,10070,10070,10070,10070,0
|
|
20230725,163700,10453870370,10070,10070,10070,10070,0
|
|
20230725,163600,10453870370,10070,10070,10070,10070,0
|
|
20230725,163500,10453870370,10070,10070,10070,10070,0
|
|
20230725,163400,10453870370,10070,10070,10070,10070,0
|
|
20230725,163300,10453870370,10070,10070,10070,10070,0
|
|
20230725,163200,10453870370,10070,10070,10070,10070,0
|
|
20230725,163100,10453870370,10070,10070,10070,10070,0
|
|
20230725,163000,10453870370,10070,10070,10070,10070,0
|
|
20230725,162900,10453870370,10070,10070,10070,10070,0
|
|
20230725,162800,10453870370,10070,10070,10070,10070,0
|
|
20230725,162700,10453870370,10070,10070,10070,10070,0
|
|
20230725,162600,10453870370,10070,10070,10070,10070,0
|
|
20230725,162500,10453870370,10070,10070,10070,10070,0
|
|
20230725,162400,10453870370,10070,10070,10070,10070,0
|
|
20230725,162300,10453870370,10070,10070,10070,10070,0
|
|
20230725,162200,10453870370,10070,10070,10070,10070,0
|
|
20230725,162100,10453870370,10070,10070,10070,10070,0
|
|
20230725,162000,10453870370,10070,10070,10070,10070,0
|
|
20230725,161900,10453870370,10070,10070,10070,10070,0
|
|
20230725,161800,10453870370,10070,10070,10070,10070,25046
|
|
20230725,161700,10453870370,10070,10070,10070,10070,0
|
|
20230725,161600,10453870370,10070,10070,10070,10070,0
|
|
20230725,161500,10453870370,10070,10070,10070,10070,0
|
|
20230725,161400,10453870370,10070,10070,10070,10070,0
|
|
20230725,161300,10453870370,10070,10070,10070,10070,0
|
|
20230725,161200,10453870370,10070,10070,10070,10070,0
|
|
20230725,161100,10453870370,10070,10070,10070,10070,0
|
|
20230725,161000,10453870370,10070,10070,10070,10070,0
|
|
20230725,160900,10453870370,10070,10070,10070,10070,0
|
|
20230725,160800,10453870370,10070,10070,10070,10070,0
|
|
20230725,160700,10453870370,10070,10070,10070,10070,0
|
|
20230725,160600,10453870370,10070,10070,10070,10070,0
|
|
20230725,160500,10453870370,10070,10070,10070,10070,0
|
|
20230725,160400,10453870370,10070,10070,10070,10070,0
|
|
20230725,160300,10453870370,10070,10070,10070,10070,0
|
|
20230725,160200,10453870370,10070,10070,10070,10070,0
|
|
20230725,160100,10453870370,10070,10070,10070,10070,0
|
|
20230725,160000,10453870370,10070,10070,10070,10070,0
|
|
20230725,155900,10453870370,10070,10070,10070,10070,0
|
|
20230725,155800,10453870370,10070,10070,10070,10070,0
|
|
20230725,155700,10453870370,10070,10070,10070,10070,0
|
|
20230725,155600,10453870370,10070,10070,10070,10070,0
|
|
20230725,155500,10453870370,10070,10070,10070,10070,0
|
|
20230725,155400,10453870370,10070,10070,10070,10070,0
|
|
20230725,155300,10453870370,10070,10070,10070,10070,0
|
|
20230725,155200,10453870370,10070,10070,10070,10070,0
|
|
20230725,155100,10453870370,10070,10070,10070,10070,0
|
|
20230725,155000,10453870370,10070,10070,10070,10070,0
|
|
20230725,154900,10453870370,10070,10070,10070,10070,0
|
|
20230725,154800,10453870370,10070,10070,10070,10070,25046
|
|
20230725,154700,10453870370,10070,10070,10070,10070,0
|
|
20230725,154600,10453870370,10070,10070,10070,10070,0
|
|
20230725,154500,10453870370,10070,10070,10070,10070,0
|
|
20230725,154400,10453870370,10070,10070,10070,10070,0
|
|
20230725,154300,10453870370,10070,10070,10070,10070,0
|
|
20230725,154200,10453870370,10070,10070,10070,10070,0
|
|
20230725,154100,10453870370,10070,10070,10070,10070,0
|
|
20230725,154000,10453870370,10070,10070,10070,10070,0
|
|
20230725,153900,10453870370,10070,10070,10070,10070,0
|
|
20230725,153800,10453870370,10070,10070,10070,10070,0
|
|
20230725,153700,10453870370,10070,10070,10070,10070,0
|
|
20230725,153600,10453870370,10070,10070,10070,10070,0
|
|
20230725,153500,10453870370,10070,10070,10070,10070,0
|
|
20230725,153400,10453870370,10070,10070,10070,10070,0
|
|
20230725,153300,10453870370,10070,10070,10070,10070,0
|
|
20230725,153200,10453870370,10070,10070,10070,10070,0
|
|
20230725,153100,10453870370,10070,10070,10070,10070,0
|
|
20230725,153000,10453870370,10070,10070,10070,10070,25046
|
|
20230725,152900,10201657150,10140,10140,10140,10140,0
|
|
20230725,152800,10201657150,10140,10140,10140,10140,0
|
|
20230725,152700,10201657150,10140,10140,10140,10140,0
|
|
20230725,152600,10201657150,10140,10140,10140,10140,0
|
|
20230725,152500,10201657150,10140,10140,10140,10140,0
|
|
20230725,152400,10201657150,10140,10140,10140,10140,0
|
|
20230725,152300,10201657150,10140,10140,10140,10140,0
|
|
20230725,152200,10201657150,10140,10140,10140,10140,0
|
|
20230725,152100,10201657150,10140,10140,10140,10140,0
|
|
20230725,152000,10201657150,10140,10140,10140,10140,0
|
|
20230725,151900,10201657150,10140,10090,10140,10080,8752
|
|
20230725,151800,10113226590,10090,10080,10090,10080,450
|
|
20230725,151700,10108686250,10090,10090,10100,10080,2794
|
|
20230725,151600,10080494690,10090,10100,10100,10090,1185
|
|
20230725,151500,10068536020,10100,10110,10110,10100,554
|
|
20230725,151400,10062940530,10090,10100,10100,10090,895
|
|
20230725,151300,10053906280,10100,10100,10130,10100,2081
|
|
20230725,151200,10032886880,10100,10130,10130,10100,1314
|
|
20230725,151100,10019596760,10130,10130,10130,10110,656
|
|
20230725,151000,10012958720,10130,10120,10140,10110,1659
|
|
20230725,150900,9996154650,10130,10120,10130,10110,1219
|
|
20230725,150800,9983814160,10120,10100,10120,10100,941
|
|
20230725,150700,9974294410,10100,10100,10100,10090,1508
|
|
20230725,150600,9959064610,10100,10080,10100,10080,1385
|
|
20230725,150500,9945090210,10080,10090,10090,10080,676
|
|
20230725,150400,9938275080,10090,10080,10090,10080,171
|
|
20230725,150300,9936550930,10080,10080,10080,10070,986
|
|
20230725,150200,9926613510,10080,10070,10080,10070,1914
|
|
20230725,150100,9907336330,10080,10080,10080,10070,582
|
|
20230725,150000,9901470540,10080,10090,10090,10080,2619
|
|
20230725,145900,9875070910,10090,10080,10090,10080,426
|
|
20230725,145800,9870773820,10080,10090,10090,10080,2415
|
|
20230725,145700,9846426620,10090,10090,10100,10080,2138
|
|
20230725,145600,9824854960,10090,10100,10100,10090,2956
|
|
20230725,145500,9795022140,10100,10110,10110,10100,7803
|
|
20230725,145400,9716185740,10110,10110,10120,10110,643
|
|
20230725,145300,9709680360,10120,10120,10120,10110,2190
|
|
20230725,145200,9687523060,10120,10120,10120,10120,84
|
|
20230725,145100,9686672980,10110,10120,10120,10110,364
|
|
20230725,145000,9682991440,10120,10100,10120,10100,1398
|
|
20230725,144900,9668868470,10100,10130,10130,10100,4139
|
|
20230725,144800,9627021040,10130,10120,10130,10120,766
|
|
20230725,144700,9619263620,10120,10120,10120,10110,669
|
|
20230725,144600,9612496340,10120,10130,10130,10110,1121
|
|
20230725,144500,9601154410,10130,10120,10130,10110,2859
|
|
20230725,144400,9572207750,10120,10100,10120,10100,729
|
|
20230725,144300,9564844370,10100,10110,10110,10100,840
|
|
20230725,144200,9556358900,10110,10110,10110,10100,337
|
|
20230725,144100,9552954070,10110,10120,10120,10110,318
|
|
20230725,144000,9549738980,10120,10100,10120,10100,755
|
|
20230725,143900,9542105840,10100,10100,10100,10090,622
|
|
20230725,143800,9535828770,10100,10100,10100,10100,2624
|
|
20230725,143700,9509326370,10100,10090,10100,10090,1036
|
|
20230725,143600,9498872080,10100,10100,10100,10100,1261
|
|
20230725,143500,9486135980,10100,10100,10110,10100,1221
|
|
20230725,143400,9473803770,10100,10080,10100,10080,802
|
|
20230725,143300,9465712650,10090,10080,10090,10070,626
|
|
20230725,143200,9459400710,10080,10070,10080,10060,454
|
|
20230725,143100,9454827600,10060,10070,10080,10060,951
|
|
20230725,143000,9445255480,10070,10070,10080,10060,2482
|
|
20230725,142900,9420273840,10060,10060,10070,10060,1418
|
|
20230725,142800,9406008710,10060,10070,10070,10060,1552
|
|
20230725,142700,9390380170,10070,10060,10070,10060,390
|
|
20230725,142600,9386454970,10060,10070,10070,10060,1534
|
|
20230725,142500,9371022460,10070,10060,10080,10060,968
|
|
20230725,142400,9361271300,10060,10070,10080,10060,3155
|
|
20230725,142300,9329510200,10070,10080,10080,10070,3808
|
|
20230725,142200,9291163450,10080,10090,10090,10080,2778
|
|
20230725,142100,9263158400,10090,10100,10100,10080,2642
|
|
20230725,142000,9236500080,10110,10120,10120,10100,4166
|
|
20230725,141900,9194398570,10120,10120,10120,10120,338
|
|
20230725,141800,9190978010,10110,10120,10120,10110,349
|
|
20230725,141700,9187447580,10110,10110,10110,10110,376
|
|
20230725,141600,9183646220,10110,10110,10110,10100,134
|
|
20230725,141500,9182291540,10100,10110,10110,10100,588
|
|
20230725,141400,9176350620,10110,10110,10110,10110,723
|
|
20230725,141300,9169041090,10110,10100,10110,10090,832
|
|
20230725,141200,9160637420,10090,10080,10100,10080,2147
|
|
20230725,141100,9138972230,10080,10090,10090,10070,2227
|
|
20230725,141000,9116521990,10080,10090,10090,10080,655
|
|
20230725,140900,9109916180,10090,10080,10090,10080,1948
|
|
20230725,140800,9090272110,10090,10080,10090,10070,4180
|
|
20230725,140700,9048149360,10080,10080,10090,10080,2808
|
|
20230725,140600,9019843540,10080,10100,10100,10080,3263
|
|
20230725,140500,8986926190,10090,10100,10100,10090,4758
|
|
20230725,140400,8938911780,10090,10110,10110,10090,15821
|
|
20230725,140300,8779051250,10110,10130,10130,10110,8218
|
|
20230725,140200,8695892940,10120,10130,10130,10120,1101
|
|
20230725,140100,8684743810,10130,10140,10140,10130,2146
|
|
20230725,140000,8663004450,10130,10140,10140,10130,728
|
|
20230725,135900,8655628860,10140,10130,10140,10130,822
|
|
20230725,135800,8647298850,10130,10140,10150,10130,1821
|
|
20230725,135700,8628835930,10140,10150,10150,10140,987
|
|
20230725,135600,8618827550,10140,10150,10150,10140,1313
|
|
20230725,135500,8605511840,10150,10160,10160,10150,5124
|
|
20230725,135400,8553501950,10150,10160,10160,10150,320
|
|
20230725,135300,8550252870,10160,10160,10170,10150,800
|
|
20230725,135200,8542125060,10160,10170,10170,10160,629
|
|
20230725,135100,8535734180,10160,10160,10170,10160,1606
|
|
20230725,135000,8519417120,10160,10150,10160,10150,487
|
|
20230725,134900,8514470230,10160,10160,10160,10160,1273
|
|
20230725,134800,8501536550,10160,10160,10160,10150,586
|
|
20230725,134700,8495582800,10160,10160,10160,10150,926
|
|
20230725,134600,8486174720,10160,10150,10160,10150,481
|
|
20230725,134500,8481291160,10150,10150,10160,10150,480
|
|
20230725,134400,8476419080,10160,10150,10160,10150,785
|
|
20230725,134300,8468450980,10160,10160,10160,10150,1647
|
|
20230725,134200,8451732870,10150,10150,10160,10150,768
|
|
20230725,134100,8443934920,10150,10160,10160,10150,447
|
|
20230725,134000,8439397840,10160,10170,10170,10160,903
|
|
20230725,133900,8430223110,10170,10160,10170,10160,1867
|
|
20230725,133800,8411252070,10160,10170,10170,10160,394
|
|
20230725,133700,8407248930,10160,10170,10170,10160,753
|
|
20230725,133600,8399594400,10160,10160,10170,10160,541
|
|
20230725,133500,8394097510,10160,10160,10170,10160,94
|
|
20230725,133400,8393142420,10170,10160,10170,10160,302
|
|
20230725,133300,8390074080,10170,10170,10170,10170,72
|
|
20230725,133200,8389341840,10170,10170,10170,10170,12
|
|
20230725,133100,8389219800,10160,10170,10170,10160,35
|
|
20230725,133000,8388864150,10170,10170,10170,10160,3199
|
|
20230725,132900,8356354230,10160,10170,10170,10160,1803
|
|
20230725,132800,8338021040,10170,10160,10170,10160,681
|
|
20230725,132700,8331101940,10160,10180,10180,10160,1872
|
|
20230725,132600,8312073790,10180,10180,10180,10170,656
|
|
20230725,132500,8305400750,10170,10180,10180,10170,325
|
|
20230725,132400,8302095450,10180,10170,10180,10170,948
|
|
20230725,132300,8292452240,10170,10170,10170,10170,200
|
|
20230725,132200,8290418240,10170,10170,10170,10160,878
|
|
20230725,132100,8281491970,10170,10170,10170,10170,69
|
|
20230725,132000,8280790240,10170,10170,10170,10170,3
|
|
20230725,131900,8280759730,10170,10170,10170,10160,239
|
|
20230725,131800,8278329150,10160,10170,10170,10160,1021
|
|
20230725,131700,8267955680,10170,10170,10170,10160,1443
|
|
20230725,131600,8253284490,10170,10170,10170,10160,536
|
|
20230725,131500,8247834250,10170,10170,10170,10170,528
|
|
20230725,131400,8242464490,10170,10170,10170,10160,383
|
|
20230725,131300,8238571120,10170,10160,10170,10160,125
|
|
20230725,131200,8237300870,10160,10160,10160,10160,448
|
|
20230725,131100,8232749190,10160,10170,10170,10160,424
|
|
20230725,131000,8228441280,10170,10170,10170,10160,592
|
|
20230725,130900,8222423140,10170,10160,10170,10160,404
|
|
20230725,130800,8218314960,10170,10170,10170,10160,1428
|
|
20230725,130700,8203803090,10170,10160,10170,10160,23
|
|
20230725,130600,8203569200,10160,10160,10160,10160,387
|
|
20230725,130500,8199637280,10160,10150,10160,10150,1184
|
|
20230725,130400,8187608540,10150,10150,10160,10150,411
|
|
20230725,130300,8183436880,10150,10150,10150,10150,507
|
|
20230725,130200,8178290830,10150,10140,10150,10140,2389
|
|
20230725,130100,8154054440,10140,10150,10150,10140,1244
|
|
20230725,130000,8141433550,10140,10150,10150,10140,2411
|
|
20230725,125900,8116967180,10150,10150,10150,10140,2322
|
|
20230725,125800,8093399800,10150,10150,10160,10140,815
|
|
20230725,125700,8085131340,10150,10160,10160,10150,2642
|
|
20230725,125600,8058302220,10150,10160,10160,10150,2783
|
|
20230725,125500,8030051680,10160,10160,10160,10160,249
|
|
20230725,125400,8027521840,10150,10150,10160,10150,1500
|
|
20230725,125300,8012296370,10160,10150,10160,10150,1252
|
|
20230725,125200,7999579250,10150,10160,10160,10150,887
|
|
20230725,125100,7990574090,10160,10180,10180,10150,6225
|
|
20230725,125000,7927334670,10180,10180,10180,10170,136
|
|
20230725,124900,7925950300,10180,10180,10200,10170,1452
|
|
20230725,124800,7911170810,10180,10200,10200,10180,2367
|
|
20230725,124700,7887055620,10200,10200,10210,10200,475
|
|
20230725,124600,7882210520,10200,10200,10200,10200,981
|
|
20230725,124500,7872204320,10200,10210,10210,10200,242
|
|
20230725,124400,7869733590,10210,10210,10220,10200,1408
|
|
20230725,124300,7855359800,10200,10210,10210,10200,1578
|
|
20230725,124200,7839260840,10210,10220,10220,10210,1594
|
|
20230725,124100,7822979190,10210,10210,10220,10210,1865
|
|
20230725,124000,7803932530,10210,10210,10210,10210,574
|
|
20230725,123900,7798071990,10210,10210,10230,10200,2782
|
|
20230725,123800,7769679100,10210,10210,10230,10210,434
|
|
20230725,123700,7765244350,10210,10230,10230,10210,514
|
|
20230725,123600,7759989360,10230,10220,10230,10220,1762
|
|
20230725,123500,7741974110,10220,10220,10240,10220,986
|
|
20230725,123400,7731895270,10220,10220,10220,10220,201
|
|
20230725,123300,7729841050,10210,10210,10210,10210,1182
|
|
20230725,123200,7717772830,10210,10200,10210,10190,592
|
|
20230725,123100,7711732940,10190,10190,10190,10180,1012
|
|
20230725,123000,7701425880,10190,10180,10190,10180,59
|
|
20230725,122900,7700825250,10180,10190,10190,10180,1165
|
|
20230725,122800,7688961210,10180,10180,10180,10170,538
|
|
20230725,122700,7683486570,10170,10180,10180,10170,280
|
|
20230725,122600,7680636760,10180,10160,10180,10160,800
|
|
20230725,122500,7672507100,10160,10160,10160,10150,1374
|
|
20230725,122400,7658551880,10150,10160,10160,10150,1222
|
|
20230725,122300,7646141740,10160,10180,10180,10160,2926
|
|
20230725,122200,7616394610,10170,10150,10180,10150,3164
|
|
20230725,122100,7584243440,10150,10130,10160,10130,1852
|
|
20230725,122000,7565474640,10140,10120,10140,10100,11049
|
|
20230725,121900,7453813150,10100,10170,10170,10100,17329
|
|
20230725,121800,7278422990,10160,10180,10180,10160,3491
|
|
20230725,121700,7242933500,10180,10190,10200,10170,4719
|
|
20230725,121600,7194903390,10190,10200,10200,10190,5944
|
|
20230725,121500,7134303900,10200,10200,10210,10200,4529
|
|
20230725,121400,7088102640,10210,10210,10220,10200,11419
|
|
20230725,121300,6971543320,10210,10220,10220,10210,2271
|
|
20230725,121200,6948353690,10220,10220,10220,10210,5174
|
|
20230725,121100,6895495410,10230,10240,10240,10230,980
|
|
20230725,121000,6885468690,10230,10220,10230,10220,5117
|
|
20230725,120900,6833165240,10220,10240,10240,10220,4580
|
|
20230725,120800,6786335060,10240,10250,10250,10240,2413
|
|
20230725,120700,6761624100,10250,10260,10260,10250,655
|
|
20230725,120600,6754908090,10260,10250,10260,10250,352
|
|
20230725,120500,6751299800,10250,10240,10250,10240,1477
|
|
20230725,120400,6736172540,10240,10240,10250,10240,1161
|
|
20230725,120300,6724283890,10240,10230,10240,10230,584
|
|
20230725,120200,6718309490,10230,10240,10240,10230,2817
|
|
20230725,120100,6689485170,10230,10240,10240,10230,1067
|
|
20230725,120000,6678562150,10240,10240,10250,10240,1249
|
|
20230725,115900,6665771800,10250,10260,10270,10250,331
|
|
20230725,115800,6662376070,10260,10240,10270,10240,1319
|
|
20230725,115700,6648855380,10240,10240,10240,10240,687
|
|
20230725,115600,6641820500,10240,10240,10240,10240,392
|
|
20230725,115500,6637806420,10240,10250,10270,10240,3564
|
|
20230725,115400,6601250640,10250,10240,10250,10240,1751
|
|
20230725,115300,6583303290,10240,10240,10240,10240,912
|
|
20230725,115200,6573964410,10240,10250,10250,10240,649
|
|
20230725,115100,6567315460,10250,10250,10270,10240,1681
|
|
20230725,115000,6550096050,10250,10240,10250,10240,576
|
|
20230725,114900,6544196630,10240,10260,10260,10240,2460
|
|
20230725,114800,6518997040,10270,10270,10270,10250,1098
|
|
20230725,114700,6507735970,10270,10290,10290,10260,708
|
|
20230725,114600,6500462080,10290,10290,10300,10290,154
|
|
20230725,114500,6498877230,10290,10310,10320,10290,2161
|
|
20230725,114400,6476614130,10310,10310,10320,10310,634
|
|
20230725,114300,6470076960,10310,10260,10310,10260,11913
|
|
20230725,114200,6347538450,10250,10260,10260,10240,839
|
|
20230725,114100,6338938690,10250,10250,10250,10250,912
|
|
20230725,114000,6329590690,10250,10260,10270,10250,1167
|
|
20230725,113900,6317616710,10260,10270,10270,10250,3036
|
|
20230725,113800,6286488340,10270,10260,10270,10250,1725
|
|
20230725,113700,6268805360,10260,10260,10280,10250,1993
|
|
20230725,113600,6248357060,10260,10250,10260,10230,5704
|
|
20230725,113500,6189941380,10250,10290,10290,10250,12979
|
|
20230725,113400,6056799470,10290,10280,10300,10270,2177
|
|
20230725,113300,6034412170,10270,10290,10300,10270,1791
|
|
20230725,113200,6015999270,10290,10290,10300,10270,6621
|
|
20230725,113100,5947906840,10290,10300,10300,10270,3543
|
|
20230725,113000,5911477420,10300,10300,10300,10280,3767
|
|
20230725,112900,5872689730,10300,10300,10320,10280,6104
|
|
20230725,112800,5809805330,10300,10270,10310,10270,3436
|
|
20230725,112700,5774445830,10290,10280,10300,10270,5511
|
|
20230725,112600,5717804080,10280,10290,10300,10280,2823
|
|
20230725,112500,5688762190,10300,10310,10310,10290,15160
|
|
20230725,112400,5532560910,10320,10320,10320,10310,484
|
|
20230725,112300,5527570530,10320,10320,10330,10320,792
|
|
20230725,112200,5519396880,10320,10320,10320,10320,3512
|
|
20230725,112100,5483153040,10320,10320,10320,10320,1291
|
|
20230725,112000,5469829920,10320,10320,10330,10320,730
|
|
20230725,111900,5462295810,10330,10310,10330,10310,4829
|
|
20230725,111800,5412465840,10320,10320,10320,10310,814
|
|
20230725,111700,5404067370,10310,10330,10330,10310,1487
|
|
20230725,111600,5388724710,10320,10310,10320,10310,560
|
|
20230725,111500,5382947130,10310,10320,10330,10310,5208
|
|
20230725,111400,5329241940,10320,10330,10330,10320,1175
|
|
20230725,111300,5317112710,10330,10330,10340,10330,168
|
|
20230725,111200,5315376920,10330,10320,10330,10310,3348
|
|
20230725,111100,5280837390,10320,10340,10340,10320,7378
|
|
20230725,111000,5204663480,10340,10340,10350,10340,2581
|
|
20230725,110900,5177975640,10340,10350,10350,10340,2416
|
|
20230725,110800,5152986240,10340,10340,10360,10340,2638
|
|
20230725,110700,5125705720,10350,10360,10360,10350,3710
|
|
20230725,110600,5087307040,10350,10360,10360,10350,1578
|
|
20230725,110500,5070973690,10350,10360,10360,10350,861
|
|
20230725,110400,5062058510,10360,10350,10360,10350,4665
|
|
20230725,110300,5013772510,10360,10360,10360,10350,1171
|
|
20230725,110200,5001650430,10350,10350,10360,10350,253
|
|
20230725,110100,4999030480,10350,10360,10360,10350,3359
|
|
20230725,110000,4964259570,10360,10350,10360,10350,7337
|
|
20230725,105900,4888297180,10360,10350,10360,10350,809
|
|
20230725,105800,4879923400,10350,10360,10360,10350,543
|
|
20230725,105700,4874303170,10360,10360,10360,10360,3082
|
|
20230725,105600,4842373650,10360,10370,10370,10360,1277
|
|
20230725,105500,4829136960,10370,10360,10370,10360,982
|
|
20230725,105400,4818962230,10360,10360,10360,10350,1666
|
|
20230725,105300,4801707420,10360,10380,10380,10360,5465
|
|
20230725,105200,4745077340,10380,10370,10380,10360,1480
|
|
20230725,105100,4729727900,10370,10370,10380,10360,3628
|
|
20230725,105000,4692106530,10380,10390,10390,10380,3186
|
|
20230725,104900,4659033890,10380,10390,10390,10380,3081
|
|
20230725,104800,4627047610,10390,10400,10400,10390,2415
|
|
20230725,104700,4601955560,10400,10400,10400,10390,405
|
|
20230725,104600,4597745810,10400,10410,10410,10400,2019
|
|
20230725,104500,4576747020,10410,10400,10410,10400,279
|
|
20230725,104400,4573845080,10400,10400,10420,10390,5574
|
|
20230725,104300,4515833110,10400,10410,10420,10400,2672
|
|
20230725,104200,4488036840,10420,10410,10420,10410,2401
|
|
20230725,104100,4463042110,10410,10440,10440,10410,525
|
|
20230725,104000,4457569710,10440,10420,10440,10410,1600
|
|
20230725,103900,4440906820,10420,10410,10420,10400,975
|
|
20230725,103800,4430759180,10410,10420,10420,10400,2030
|
|
20230725,103700,4409621570,10420,10470,10480,10420,20921
|
|
20230725,103600,4190664690,10470,10480,10490,10470,426
|
|
20230725,103500,4186200220,10490,10480,10490,10470,2913
|
|
20230725,103400,4155678300,10480,10480,10480,10470,236
|
|
20230725,103300,4153206400,10480,10470,10480,10470,3734
|
|
20230725,103200,4114110310,10470,10470,10480,10470,454
|
|
20230725,103100,4109355780,10480,10490,10490,10470,880
|
|
20230725,103000,4100133240,10490,10500,10500,10490,514
|
|
20230725,102900,4094739830,10480,10500,10510,10480,932
|
|
20230725,102800,4084955400,10500,10450,10500,10450,10269
|
|
20230725,102700,3977459970,10450,10410,10450,10410,1720
|
|
20230725,102600,3959524720,10410,10430,10430,10410,507
|
|
20230725,102500,3954243030,10430,10390,10430,10380,5235
|
|
20230725,102400,3899767850,10380,10400,10400,10380,2189
|
|
20230725,102300,3877027070,10400,10390,10400,10390,899
|
|
20230725,102200,3867684670,10390,10390,10400,10390,2825
|
|
20230725,102100,3838329110,10400,10410,10410,10400,4049
|
|
20230725,102000,3796218150,10400,10400,10410,10400,7952
|
|
20230725,101900,3713517340,10410,10410,10410,10400,2563
|
|
20230725,101800,3686845440,10420,10420,10420,10410,3224
|
|
20230725,101700,3653278790,10420,10420,10420,10410,1126
|
|
20230725,101600,3641546990,10420,10420,10430,10420,1734
|
|
20230725,101500,3623478600,10420,10430,10430,10420,763
|
|
20230725,101400,3615524520,10430,10420,10450,10420,2452
|
|
20230725,101300,3589952870,10420,10430,10430,10420,110
|
|
20230725,101200,3588806240,10430,10430,10430,10420,997
|
|
20230725,101100,3578411190,10440,10430,10450,10430,429
|
|
20230725,101000,3573930520,10430,10420,10450,10420,216
|
|
20230725,100900,3571677790,10420,10410,10420,10410,6257
|
|
20230725,100800,3506511590,10410,10450,10450,10410,12724
|
|
20230725,100700,3373893690,10450,10440,10450,10440,321
|
|
20230725,100600,3370541270,10440,10460,10460,10440,3427
|
|
20230725,100500,3334740930,10460,10470,10470,10450,3571
|
|
20230725,100400,3297417460,10470,10470,10470,10460,192
|
|
20230725,100300,3295407830,10470,10460,10470,10450,1105
|
|
20230725,100200,3283851640,10450,10450,10460,10440,5117
|
|
20230725,100100,3230387310,10450,10450,10460,10450,1567
|
|
20230725,100000,3214012020,10450,10470,10470,10450,3339
|
|
20230725,095900,3179092610,10470,10470,10480,10470,950
|
|
20230725,095800,3169144060,10470,10470,10480,10460,990
|
|
20230725,095700,3158778920,10470,10480,10480,10470,1314
|
|
20230725,095600,3145020630,10480,10480,10480,10470,1589
|
|
20230725,095500,3128369070,10480,10480,10480,10470,2594
|
|
20230725,095400,3101184860,10480,10510,10510,10480,484
|
|
20230725,095300,3096101640,10480,10490,10510,10470,1843
|
|
20230725,095200,3076794500,10490,10490,10490,10480,1263
|
|
20230725,095100,3063546570,10490,10520,10520,10490,4330
|
|
20230725,095000,3018080760,10520,10510,10520,10500,980
|
|
20230725,094900,3007783820,10510,10540,10540,10510,1139
|
|
20230725,094800,2995805150,10530,10500,10540,10500,2084
|
|
20230725,094700,2973892460,10490,10480,10500,10480,3743
|
|
20230725,094600,2934599940,10480,10450,10480,10440,1958
|
|
20230725,094500,2914117220,10440,10440,10460,10420,11377
|
|
20230725,094400,2795419060,10440,10450,10450,10440,478
|
|
20230725,094300,2790427610,10450,10450,10450,10430,354
|
|
20230725,094200,2786733980,10450,10420,10450,10410,2842
|
|
20230725,094100,2757097110,10420,10460,10460,10410,10151
|
|
20230725,094000,2651210740,10450,10460,10470,10450,6258
|
|
20230725,093900,2585783050,10460,10480,10490,10460,1510
|
|
20230725,093800,2569963160,10490,10490,10490,10460,3169
|
|
20230725,093700,2536756780,10480,10510,10510,10480,2256
|
|
20230725,093600,2513093010,10500,10500,10550,10500,5195
|
|
20230725,093500,2458498230,10470,10490,10500,10460,4959
|
|
20230725,093400,2406564760,10490,10480,10500,10470,1660
|
|
20230725,093300,2389156860,10480,10500,10510,10480,4613
|
|
20230725,093200,2340758310,10500,10520,10530,10500,5204
|
|
20230725,093100,2286073930,10520,10530,10540,10520,3478
|
|
20230725,093000,2249466750,10540,10570,10580,10530,5855
|
|
20230725,092900,2187644390,10580,10600,10620,10570,2926
|
|
20230725,092800,2156631880,10610,10640,10640,10610,1442
|
|
20230725,092700,2141312150,10650,10650,10650,10640,905
|
|
20230725,092600,2131681470,10630,10610,10670,10610,1000
|
|
20230725,092500,2121050530,10610,10630,10650,10590,10696
|
|
20230725,092400,2007491020,10640,10640,10650,10640,2622
|
|
20230725,092300,1979590230,10640,10720,10720,10640,5029
|
|
20230725,092200,1925893680,10730,10740,10740,10700,7284
|
|
20230725,092100,1847810420,10740,10650,10750,10650,4455
|
|
20230725,092000,1800066290,10640,10610,10650,10610,3419
|
|
20230725,091900,1763683870,10620,10650,10680,10610,5908
|
|
20230725,091800,1700926350,10680,10640,10680,10640,6273
|
|
20230725,091700,1634090970,10650,10650,10650,10630,5399
|
|
20230725,091600,1576637520,10650,10600,10660,10600,9548
|
|
20230725,091500,1475228750,10610,10620,10620,10600,3770
|
|
20230725,091400,1435224780,10620,10620,10630,10610,4341
|
|
20230725,091300,1389124530,10620,10610,10630,10600,3266
|
|
20230725,091200,1354455720,10600,10590,10630,10580,4137
|
|
20230725,091100,1310619240,10580,10530,10600,10530,3266
|
|
20230725,091000,1276085800,10500,10420,10500,10410,15099
|
|
20230725,090900,1118637310,10420,10520,10540,10420,9065
|
|
20230725,090800,1023777450,10530,10620,10620,10510,8472
|
|
20230725,090700,934155380,10620,10540,10700,10530,4552
|
|
20230725,090600,886026940,10500,10410,10580,10410,10409
|
|
20230725,090500,777165650,10410,10410,10440,10390,19083
|
|
20230725,090400,578614470,10410,10470,10470,10400,8303
|
|
20230725,090300,492050980,10460,10450,10470,10440,10718
|
|
20230725,090200,380028560,10450,10590,10600,10450,14088
|
|
20230725,090100,232242910,10600,10690,10690,10600,5869
|
|
20230725,090000,169802380,10690,10800,10800,10690,15788
|