655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195200,721345390,12120,12120,12120,12120,2558
|
|
20230725,195100,721345390,12120,12120,12120,12120,0
|
|
20230725,195000,721345390,12120,12120,12120,12120,0
|
|
20230725,194900,721345390,12120,12120,12120,12120,0
|
|
20230725,194800,721345390,12120,12120,12120,12120,0
|
|
20230725,194700,721345390,12120,12120,12120,12120,0
|
|
20230725,194600,721345390,12120,12120,12120,12120,0
|
|
20230725,194500,721345390,12120,12120,12120,12120,0
|
|
20230725,194400,721345390,12120,12120,12120,12120,0
|
|
20230725,194300,721345390,12120,12120,12120,12120,0
|
|
20230725,194200,721345390,12120,12120,12120,12120,0
|
|
20230725,194100,721345390,12120,12120,12120,12120,0
|
|
20230725,194000,721345390,12120,12120,12120,12120,0
|
|
20230725,193900,721345390,12120,12120,12120,12120,0
|
|
20230725,193800,721345390,12120,12120,12120,12120,0
|
|
20230725,193700,721345390,12120,12120,12120,12120,0
|
|
20230725,193600,721345390,12120,12120,12120,12120,0
|
|
20230725,193500,721345390,12120,12120,12120,12120,0
|
|
20230725,193400,721345390,12120,12120,12120,12120,0
|
|
20230725,193300,721345390,12120,12120,12120,12120,0
|
|
20230725,193200,721345390,12120,12120,12120,12120,0
|
|
20230725,193100,721345390,12120,12120,12120,12120,0
|
|
20230725,193000,721345390,12120,12120,12120,12120,0
|
|
20230725,192900,721345390,12120,12120,12120,12120,0
|
|
20230725,192800,721345390,12120,12120,12120,12120,0
|
|
20230725,192700,721345390,12120,12120,12120,12120,0
|
|
20230725,192600,721345390,12120,12120,12120,12120,0
|
|
20230725,192500,721345390,12120,12120,12120,12120,0
|
|
20230725,192400,721345390,12120,12120,12120,12120,0
|
|
20230725,192300,721345390,12120,12120,12120,12120,0
|
|
20230725,192200,721345390,12120,12120,12120,12120,2558
|
|
20230725,192100,721345390,12120,12120,12120,12120,0
|
|
20230725,192000,721345390,12120,12120,12120,12120,0
|
|
20230725,191900,721345390,12120,12120,12120,12120,0
|
|
20230725,191800,721345390,12120,12120,12120,12120,0
|
|
20230725,191700,721345390,12120,12120,12120,12120,0
|
|
20230725,191600,721345390,12120,12120,12120,12120,0
|
|
20230725,191500,721345390,12120,12120,12120,12120,0
|
|
20230725,191400,721345390,12120,12120,12120,12120,0
|
|
20230725,191300,721345390,12120,12120,12120,12120,0
|
|
20230725,191200,721345390,12120,12120,12120,12120,0
|
|
20230725,191100,721345390,12120,12120,12120,12120,0
|
|
20230725,191000,721345390,12120,12120,12120,12120,0
|
|
20230725,190900,721345390,12120,12120,12120,12120,0
|
|
20230725,190800,721345390,12120,12120,12120,12120,0
|
|
20230725,190700,721345390,12120,12120,12120,12120,0
|
|
20230725,190600,721345390,12120,12120,12120,12120,0
|
|
20230725,190500,721345390,12120,12120,12120,12120,0
|
|
20230725,190400,721345390,12120,12120,12120,12120,0
|
|
20230725,190300,721345390,12120,12120,12120,12120,0
|
|
20230725,190200,721345390,12120,12120,12120,12120,0
|
|
20230725,190100,721345390,12120,12120,12120,12120,0
|
|
20230725,190000,721345390,12120,12120,12120,12120,0
|
|
20230725,185900,721345390,12120,12120,12120,12120,0
|
|
20230725,185800,721345390,12120,12120,12120,12120,0
|
|
20230725,185700,721345390,12120,12120,12120,12120,0
|
|
20230725,185600,721345390,12120,12120,12120,12120,0
|
|
20230725,185500,721345390,12120,12120,12120,12120,0
|
|
20230725,185400,721345390,12120,12120,12120,12120,0
|
|
20230725,185300,721345390,12120,12120,12120,12120,0
|
|
20230725,185200,721345390,12120,12120,12120,12120,2558
|
|
20230725,185100,721345390,12120,12120,12120,12120,0
|
|
20230725,185000,721345390,12120,12120,12120,12120,0
|
|
20230725,184900,721345390,12120,12120,12120,12120,0
|
|
20230725,184800,721345390,12120,12120,12120,12120,0
|
|
20230725,184700,721345390,12120,12120,12120,12120,0
|
|
20230725,184600,721345390,12120,12120,12120,12120,0
|
|
20230725,184500,721345390,12120,12120,12120,12120,0
|
|
20230725,184400,721345390,12120,12120,12120,12120,0
|
|
20230725,184300,721345390,12120,12120,12120,12120,0
|
|
20230725,184200,721345390,12120,12120,12120,12120,0
|
|
20230725,184100,721345390,12120,12120,12120,12120,0
|
|
20230725,184000,721345390,12120,12120,12120,12120,0
|
|
20230725,183900,721345390,12120,12120,12120,12120,0
|
|
20230725,183800,721345390,12120,12120,12120,12120,0
|
|
20230725,183700,721345390,12120,12120,12120,12120,0
|
|
20230725,183600,721345390,12120,12120,12120,12120,0
|
|
20230725,183500,721345390,12120,12120,12120,12120,0
|
|
20230725,183400,721345390,12120,12120,12120,12120,0
|
|
20230725,183300,721345390,12120,12120,12120,12120,0
|
|
20230725,183200,721345390,12120,12120,12120,12120,0
|
|
20230725,183100,721345390,12120,12120,12120,12120,0
|
|
20230725,183000,721345390,12120,12120,12120,12120,0
|
|
20230725,182900,721345390,12120,12120,12120,12120,0
|
|
20230725,182800,721345390,12120,12120,12120,12120,0
|
|
20230725,182700,721345390,12120,12120,12120,12120,0
|
|
20230725,182600,721345390,12120,12120,12120,12120,0
|
|
20230725,182500,721345390,12120,12120,12120,12120,0
|
|
20230725,182400,721345390,12120,12120,12120,12120,0
|
|
20230725,182300,721345390,12120,12120,12120,12120,0
|
|
20230725,182200,721345390,12120,12120,12120,12120,2558
|
|
20230725,182100,721345390,12120,12120,12120,12120,0
|
|
20230725,182000,721345390,12120,12120,12120,12120,0
|
|
20230725,181900,721345390,12120,12120,12120,12120,0
|
|
20230725,181800,721345390,12120,12120,12120,12120,0
|
|
20230725,181700,721345390,12120,12120,12120,12120,0
|
|
20230725,181600,721345390,12120,12120,12120,12120,0
|
|
20230725,181500,721345390,12120,12120,12120,12120,0
|
|
20230725,181400,721345390,12120,12120,12120,12120,0
|
|
20230725,181300,721345390,12120,12120,12120,12120,0
|
|
20230725,181200,721345390,12120,12120,12120,12120,0
|
|
20230725,181100,721345390,12120,12120,12120,12120,0
|
|
20230725,181000,721345390,12120,12120,12120,12120,0
|
|
20230725,180900,721345390,12120,12120,12120,12120,0
|
|
20230725,180800,721345390,12120,12120,12120,12120,0
|
|
20230725,180700,721345390,12120,12120,12120,12120,0
|
|
20230725,180600,721345390,12120,12120,12120,12120,0
|
|
20230725,180500,721345390,12120,12120,12120,12120,0
|
|
20230725,180400,721345390,12120,12120,12120,12120,0
|
|
20230725,180300,721345390,12120,12120,12120,12120,0
|
|
20230725,180200,721345390,12120,12120,12120,12120,0
|
|
20230725,180100,721345390,12120,12120,12120,12120,0
|
|
20230725,180000,721345390,12120,12120,12120,12120,0
|
|
20230725,175900,721345390,12120,12120,12120,12120,0
|
|
20230725,175800,721345390,12120,12120,12120,12120,0
|
|
20230725,175700,721345390,12120,12120,12120,12120,0
|
|
20230725,175600,721345390,12120,12120,12120,12120,0
|
|
20230725,175500,721345390,12120,12120,12120,12120,0
|
|
20230725,175400,721345390,12120,12120,12120,12120,0
|
|
20230725,175300,721345390,12120,12120,12120,12120,0
|
|
20230725,175200,721345390,12120,12120,12120,12120,2558
|
|
20230725,175100,721345390,12120,12120,12120,12120,0
|
|
20230725,175000,721345390,12120,12120,12120,12120,0
|
|
20230725,174900,721345390,12120,12120,12120,12120,0
|
|
20230725,174800,721345390,12120,12120,12120,12120,0
|
|
20230725,174700,721345390,12120,12120,12120,12120,0
|
|
20230725,174600,721345390,12120,12120,12120,12120,0
|
|
20230725,174500,721345390,12120,12120,12120,12120,0
|
|
20230725,174400,721345390,12120,12120,12120,12120,0
|
|
20230725,174300,721345390,12120,12120,12120,12120,0
|
|
20230725,174200,721345390,12120,12120,12120,12120,0
|
|
20230725,174100,721345390,12120,12120,12120,12120,0
|
|
20230725,174000,721345390,12120,12120,12120,12120,0
|
|
20230725,173900,721345390,12120,12120,12120,12120,0
|
|
20230725,173800,721345390,12120,12120,12120,12120,0
|
|
20230725,173700,721345390,12120,12120,12120,12120,0
|
|
20230725,173600,721345390,12120,12120,12120,12120,0
|
|
20230725,173500,721345390,12120,12120,12120,12120,0
|
|
20230725,173400,721345390,12120,12120,12120,12120,0
|
|
20230725,173300,721345390,12120,12120,12120,12120,0
|
|
20230725,173200,721345390,12120,12120,12120,12120,0
|
|
20230725,173100,721345390,12120,12120,12120,12120,0
|
|
20230725,173000,721345390,12120,12120,12120,12120,0
|
|
20230725,172900,721345390,12120,12120,12120,12120,0
|
|
20230725,172800,721345390,12120,12120,12120,12120,0
|
|
20230725,172700,721345390,12120,12120,12120,12120,0
|
|
20230725,172600,721345390,12120,12120,12120,12120,0
|
|
20230725,172500,721345390,12120,12120,12120,12120,0
|
|
20230725,172400,721345390,12120,12120,12120,12120,0
|
|
20230725,172300,721345390,12120,12120,12120,12120,0
|
|
20230725,172200,721345390,12120,12120,12120,12120,2558
|
|
20230725,172100,721345390,12120,12120,12120,12120,0
|
|
20230725,172000,721345390,12120,12120,12120,12120,0
|
|
20230725,171900,721345390,12120,12120,12120,12120,0
|
|
20230725,171800,721345390,12120,12120,12120,12120,0
|
|
20230725,171700,721345390,12120,12120,12120,12120,0
|
|
20230725,171600,721345390,12120,12120,12120,12120,0
|
|
20230725,171500,721345390,12120,12120,12120,12120,0
|
|
20230725,171400,721345390,12120,12120,12120,12120,0
|
|
20230725,171300,721345390,12120,12120,12120,12120,0
|
|
20230725,171200,721345390,12120,12120,12120,12120,0
|
|
20230725,171100,721345390,12120,12120,12120,12120,0
|
|
20230725,171000,721345390,12120,12120,12120,12120,0
|
|
20230725,170900,721345390,12120,12120,12120,12120,0
|
|
20230725,170800,721345390,12120,12120,12120,12120,0
|
|
20230725,170700,721345390,12120,12120,12120,12120,0
|
|
20230725,170600,721345390,12120,12120,12120,12120,0
|
|
20230725,170500,721345390,12120,12120,12120,12120,0
|
|
20230725,170400,721345390,12120,12120,12120,12120,0
|
|
20230725,170300,721345390,12120,12120,12120,12120,0
|
|
20230725,170200,721345390,12120,12120,12120,12120,0
|
|
20230725,170100,721345390,12120,12120,12120,12120,0
|
|
20230725,170000,721345390,12120,12120,12120,12120,0
|
|
20230725,165900,721345390,12120,12120,12120,12120,0
|
|
20230725,165800,721345390,12120,12120,12120,12120,0
|
|
20230725,165700,721345390,12120,12120,12120,12120,0
|
|
20230725,165600,721345390,12120,12120,12120,12120,0
|
|
20230725,165500,721345390,12120,12120,12120,12120,0
|
|
20230725,165400,721345390,12120,12120,12120,12120,0
|
|
20230725,165300,721345390,12120,12120,12120,12120,0
|
|
20230725,165200,721345390,12120,12120,12120,12120,2558
|
|
20230725,165100,721345390,12120,12120,12120,12120,0
|
|
20230725,165000,721345390,12120,12120,12120,12120,0
|
|
20230725,164900,721345390,12120,12120,12120,12120,0
|
|
20230725,164800,721345390,12120,12120,12120,12120,0
|
|
20230725,164700,721345390,12120,12120,12120,12120,0
|
|
20230725,164600,721345390,12120,12120,12120,12120,0
|
|
20230725,164500,721345390,12120,12120,12120,12120,0
|
|
20230725,164400,721345390,12120,12120,12120,12120,0
|
|
20230725,164300,721345390,12120,12120,12120,12120,0
|
|
20230725,164200,721345390,12120,12120,12120,12120,0
|
|
20230725,164100,721345390,12120,12120,12120,12120,0
|
|
20230725,164000,721345390,12120,12120,12120,12120,0
|
|
20230725,163900,721345390,12120,12120,12120,12120,0
|
|
20230725,163800,721345390,12120,12120,12120,12120,0
|
|
20230725,163700,721345390,12120,12120,12120,12120,0
|
|
20230725,163600,721345390,12120,12120,12120,12120,0
|
|
20230725,163500,721345390,12120,12120,12120,12120,0
|
|
20230725,163400,721345390,12120,12120,12120,12120,0
|
|
20230725,163300,721345390,12120,12120,12120,12120,0
|
|
20230725,163200,721345390,12120,12120,12120,12120,0
|
|
20230725,163100,721345390,12120,12120,12120,12120,0
|
|
20230725,163000,721345390,12120,12120,12120,12120,0
|
|
20230725,162900,721345390,12120,12120,12120,12120,0
|
|
20230725,162800,721345390,12120,12120,12120,12120,0
|
|
20230725,162700,721345390,12120,12120,12120,12120,0
|
|
20230725,162600,721345390,12120,12120,12120,12120,0
|
|
20230725,162500,721345390,12120,12120,12120,12120,0
|
|
20230725,162400,721345390,12120,12120,12120,12120,0
|
|
20230725,162300,721345390,12120,12120,12120,12120,0
|
|
20230725,162200,721345390,12120,12120,12120,12120,2558
|
|
20230725,162100,721345390,12120,12120,12120,12120,0
|
|
20230725,162000,721345390,12120,12120,12120,12120,0
|
|
20230725,161900,721345390,12120,12120,12120,12120,0
|
|
20230725,161800,721345390,12120,12120,12120,12120,0
|
|
20230725,161700,721345390,12120,12120,12120,12120,0
|
|
20230725,161600,721345390,12120,12120,12120,12120,0
|
|
20230725,161500,721345390,12120,12120,12120,12120,0
|
|
20230725,161400,721345390,12120,12120,12120,12120,0
|
|
20230725,161300,721345390,12120,12120,12120,12120,0
|
|
20230725,161200,721345390,12120,12120,12120,12120,0
|
|
20230725,161100,721345390,12120,12120,12120,12120,0
|
|
20230725,161000,721345390,12120,12120,12120,12120,0
|
|
20230725,160900,721345390,12120,12120,12120,12120,0
|
|
20230725,160800,721345390,12120,12120,12120,12120,0
|
|
20230725,160700,721345390,12120,12120,12120,12120,0
|
|
20230725,160600,721345390,12120,12120,12120,12120,0
|
|
20230725,160500,721345390,12120,12120,12120,12120,0
|
|
20230725,160400,721345390,12120,12120,12120,12120,0
|
|
20230725,160300,721345390,12120,12120,12120,12120,0
|
|
20230725,160200,721345390,12120,12120,12120,12120,0
|
|
20230725,160100,721345390,12120,12120,12120,12120,0
|
|
20230725,160000,721345390,12120,12120,12120,12120,0
|
|
20230725,155900,721345390,12120,12120,12120,12120,0
|
|
20230725,155800,721345390,12120,12120,12120,12120,0
|
|
20230725,155700,721345390,12120,12120,12120,12120,0
|
|
20230725,155600,721345390,12120,12120,12120,12120,0
|
|
20230725,155500,721345390,12120,12120,12120,12120,0
|
|
20230725,155400,721345390,12120,12120,12120,12120,0
|
|
20230725,155300,721345390,12120,12120,12120,12120,0
|
|
20230725,155200,721345390,12120,12120,12120,12120,2558
|
|
20230725,155100,721345390,12120,12120,12120,12120,0
|
|
20230725,155000,721345390,12120,12120,12120,12120,0
|
|
20230725,154900,721345390,12120,12120,12120,12120,0
|
|
20230725,154800,721345390,12120,12120,12120,12120,0
|
|
20230725,154700,721345390,12120,12120,12120,12120,0
|
|
20230725,154600,721345390,12120,12120,12120,12120,0
|
|
20230725,154500,721345390,12120,12120,12120,12120,0
|
|
20230725,154400,721345390,12120,12120,12120,12120,0
|
|
20230725,154300,721345390,12120,12120,12120,12120,0
|
|
20230725,154200,721345390,12120,12120,12120,12120,0
|
|
20230725,154100,721345390,12120,12120,12120,12120,0
|
|
20230725,154000,721345390,12120,12120,12120,12120,0
|
|
20230725,153900,721345390,12120,12120,12120,12120,0
|
|
20230725,153800,721345390,12120,12120,12120,12120,0
|
|
20230725,153700,721345390,12120,12120,12120,12120,0
|
|
20230725,153600,721345390,12120,12120,12120,12120,0
|
|
20230725,153500,721345390,12120,12120,12120,12120,0
|
|
20230725,153400,721345390,12120,12120,12120,12120,0
|
|
20230725,153300,721345390,12120,12120,12120,12120,0
|
|
20230725,153200,721345390,12120,12120,12120,12120,0
|
|
20230725,153100,721345390,12120,12120,12120,12120,0
|
|
20230725,153000,721345390,12120,12120,12120,12120,2558
|
|
20230725,152900,690342430,12140,12140,12140,12140,0
|
|
20230725,152800,690342430,12140,12140,12140,12140,0
|
|
20230725,152700,690342430,12140,12140,12140,12140,0
|
|
20230725,152600,690342430,12140,12140,12140,12140,0
|
|
20230725,152500,690342430,12140,12140,12140,12140,0
|
|
20230725,152400,690342430,12140,12140,12140,12140,0
|
|
20230725,152300,690342430,12140,12140,12140,12140,0
|
|
20230725,152200,690342430,12140,12140,12140,12140,0
|
|
20230725,152100,690342430,12140,12140,12140,12140,0
|
|
20230725,152000,690342430,12140,12140,12140,12140,0
|
|
20230725,151900,690342430,12140,12140,12140,12140,8
|
|
20230725,151800,690245310,12140,12140,12140,12140,430
|
|
20230725,151700,685025110,12140,12140,12140,12140,231
|
|
20230725,151600,682220770,12150,12150,12150,12150,197
|
|
20230725,151500,679827220,12160,12160,12160,12160,4
|
|
20230725,151400,679778580,12160,12150,12160,12150,119
|
|
20230725,151300,678331940,12150,12150,12150,12150,110
|
|
20230725,151200,676995440,12150,12170,12170,12150,6
|
|
20230725,151100,676922440,12170,12160,12170,12140,5094
|
|
20230725,151000,615067490,12160,12170,12170,12160,633
|
|
20230725,150900,607364380,12180,12180,12180,12180,59
|
|
20230725,150800,606645760,12190,12170,12190,12170,507
|
|
20230725,150700,600465550,12170,12180,12190,12170,140
|
|
20230725,150600,598760360,12170,12180,12180,12170,31
|
|
20230725,150500,598382790,12170,12170,12170,12170,4
|
|
20230725,150400,598334110,12170,12170,12170,12170,6
|
|
20230725,150300,598261090,12170,12170,12170,12170,105
|
|
20230725,150200,596983240,12170,12170,12170,12170,55
|
|
20230725,150100,596313890,12170,12170,12170,12170,1
|
|
20230725,150000,596301720,12180,12180,12180,12180,201
|
|
20230725,145900,593853540,12180,12180,12180,12180,140
|
|
20230725,145800,592148340,12180,12180,12180,12180,200
|
|
20230725,145700,589712340,12180,12170,12180,12170,25
|
|
20230725,145600,589408080,12170,12160,12170,12160,88
|
|
20230725,145500,588337990,12160,12160,12160,12160,170
|
|
20230725,145400,586270790,12140,12140,12140,12140,0
|
|
20230725,145300,586270790,12140,12140,12140,12140,10
|
|
20230725,145200,586149390,12150,12150,12150,12150,0
|
|
20230725,145100,586149390,12150,12160,12160,12150,266
|
|
20230725,145000,582917290,12150,12160,12160,12150,145
|
|
20230725,144900,581154140,12170,12170,12170,12170,110
|
|
20230725,144800,579815440,12170,12170,12170,12170,26
|
|
20230725,144700,579499020,12170,12170,12170,12170,0
|
|
20230725,144600,579499020,12170,12170,12170,12170,10
|
|
20230725,144500,579377320,12160,12160,12160,12160,10
|
|
20230725,144400,579255720,12150,12150,12150,12150,353
|
|
20230725,144300,574966770,12150,12150,12150,12150,0
|
|
20230725,144200,574966770,12150,12150,12150,12150,0
|
|
20230725,144100,574966770,12150,12150,12150,12150,146
|
|
20230725,144000,573192870,12150,12150,12150,12150,0
|
|
20230725,143900,573192870,12150,12150,12150,12150,0
|
|
20230725,143800,573192870,12150,12150,12150,12150,10
|
|
20230725,143700,573071370,12150,12150,12150,12150,88
|
|
20230725,143600,572002170,12150,12140,12150,12140,2
|
|
20230725,143500,571977880,12150,12150,12150,12150,1
|
|
20230725,143400,571965730,12150,12150,12150,12150,7
|
|
20230725,143300,571880680,12140,12140,12140,12140,19
|
|
20230725,143200,571650020,12140,12140,12140,12140,73
|
|
20230725,143100,570763800,12140,12140,12140,12140,136
|
|
20230725,143000,569112760,12140,12140,12140,12140,10
|
|
20230725,142900,568991360,12140,12140,12140,12140,107
|
|
20230725,142800,567692380,12140,12140,12140,12140,356
|
|
20230725,142700,563370540,12140,12140,12140,12140,73
|
|
20230725,142600,562484320,12150,12140,12150,12140,251
|
|
20230725,142500,559436750,12140,12140,12140,12140,0
|
|
20230725,142400,559436750,12140,12140,12140,12140,3
|
|
20230725,142300,559400330,12140,12140,12140,12140,0
|
|
20230725,142200,559400330,12140,12130,12140,12130,95
|
|
20230725,142100,558247790,12130,12130,12130,12130,54
|
|
20230725,142000,557592770,12130,12130,12130,12130,16
|
|
20230725,141900,557398690,12130,12130,12130,12130,0
|
|
20230725,141800,557398690,12130,12130,12130,12130,0
|
|
20230725,141700,557398690,12130,12130,12130,12130,0
|
|
20230725,141600,557398690,12130,12120,12130,12120,161
|
|
20230725,141500,555445790,12100,12100,12100,12100,0
|
|
20230725,141400,555445790,12100,12120,12120,12100,300
|
|
20230725,141300,551814700,12150,12150,12150,12150,0
|
|
20230725,141200,551814700,12150,12150,12150,12150,50
|
|
20230725,141100,551207200,12130,12110,12130,12110,800
|
|
20230725,141000,541509200,12130,12130,12130,12130,0
|
|
20230725,140900,541509200,12130,12130,12130,12130,28
|
|
20230725,140800,541169560,12120,12120,12120,12100,65
|
|
20230725,140700,540382670,12090,12090,12090,12090,1
|
|
20230725,140600,540370580,12090,12130,12140,12090,191
|
|
20230725,140500,538059390,12080,12100,12100,12080,200
|
|
20230725,140400,535643250,12080,12100,12100,12080,160
|
|
20230725,140300,533709240,12090,12090,12090,12090,0
|
|
20230725,140200,533709240,12090,12090,12090,12090,471
|
|
20230725,140100,528014850,12090,12090,12090,12080,181
|
|
20230725,140000,525826870,12090,12110,12110,12060,1418
|
|
20230725,135900,508698300,12160,12160,12160,12160,0
|
|
20230725,135800,508698300,12160,12160,12160,12160,0
|
|
20230725,135700,508698300,12160,12160,12160,12160,0
|
|
20230725,135600,508698300,12160,12160,12160,12160,100
|
|
20230725,135500,507482300,12150,12150,12150,12150,0
|
|
20230725,135400,507482300,12150,12150,12150,12150,10
|
|
20230725,135300,507360800,12150,12130,12150,12100,1003
|
|
20230725,135200,495222900,12150,12150,12150,12150,5
|
|
20230725,135100,495162150,12150,12150,12150,12150,2
|
|
20230725,135000,495137850,12110,12120,12120,12110,29
|
|
20230725,134900,494786620,12110,12160,12160,12110,101
|
|
20230725,134800,493563460,12100,12120,12120,12100,800
|
|
20230725,134700,483881440,12120,12140,12140,12120,1000
|
|
20230725,134600,471756260,12140,12160,12160,12140,14
|
|
20230725,134500,471586240,12160,12160,12160,12160,1
|
|
20230725,134400,471574080,12160,12120,12160,12120,301
|
|
20230725,134300,467925920,12130,12170,12170,12130,265
|
|
20230725,134200,464709220,12150,12150,12150,12150,45
|
|
20230725,134100,464162470,12150,12160,12160,12150,189
|
|
20230725,134000,461865730,12160,12160,12160,12160,16
|
|
20230725,133900,461671170,12160,12160,12160,12160,0
|
|
20230725,133800,461671170,12160,12160,12160,12160,220
|
|
20230725,133700,458995970,12200,12200,12200,12200,5
|
|
20230725,133600,458934970,12160,12160,12160,12160,4
|
|
20230725,133500,458886330,12160,12160,12160,12160,0
|
|
20230725,133400,458886330,12160,12200,12200,12160,16
|
|
20230725,133300,458691730,12200,12180,12200,12180,1003
|
|
20230725,133200,446474890,12180,12210,12210,12180,127
|
|
20230725,133100,444926990,12190,12180,12190,12180,37
|
|
20230725,133000,444476310,12180,12160,12180,12160,474
|
|
20230725,132900,438712400,12110,12160,12170,12110,869
|
|
20230725,132800,428160410,12180,12190,12190,12150,329
|
|
20230725,132700,424152000,12190,12190,12190,12190,51
|
|
20230725,132600,423530310,12180,12180,12180,12180,1
|
|
20230725,132500,423518130,12190,12200,12200,12090,803
|
|
20230725,132400,413806460,12090,12170,12210,12090,901
|
|
20230725,132300,402879940,12170,12110,12170,12110,15
|
|
20230725,132200,402698110,12090,12190,12190,12080,2227
|
|
20230725,132100,375722340,12190,12190,12190,12190,10
|
|
20230725,132000,375600440,12190,12180,12190,12120,2227
|
|
20230725,131900,348578640,12190,12210,12210,12190,248
|
|
20230725,131800,345553070,12200,12200,12200,12200,0
|
|
20230725,131700,345553070,12200,12220,12220,12200,79
|
|
20230725,131600,344588420,12220,12240,12240,12220,119
|
|
20230725,131500,343133820,12230,12230,12230,12230,217
|
|
20230725,131400,340479910,12230,12230,12230,12230,0
|
|
20230725,131300,340479910,12230,12240,12240,12230,901
|
|
20230725,131200,329460080,12230,12330,12330,12230,175
|
|
20230725,131100,327308720,12330,12280,12330,12250,781
|
|
20230725,131000,317736520,12290,12290,12290,12290,25
|
|
20230725,130900,317429270,12290,12290,12290,12290,10
|
|
20230725,130800,317306370,12290,12330,12330,12290,21
|
|
20230725,130700,317048240,12330,12330,12330,12330,1
|
|
20230725,130600,317035910,12340,12340,12340,12340,0
|
|
20230725,130500,317035910,12340,12340,12340,12340,0
|
|
20230725,130400,317035910,12340,12340,12340,12340,0
|
|
20230725,130300,317035910,12340,12340,12340,12340,0
|
|
20230725,130200,317035910,12340,12280,12340,12250,1868
|
|
20230725,130100,294135070,12290,12330,12340,12290,462
|
|
20230725,130000,288451810,12340,12330,12340,12330,56
|
|
20230725,125900,287761310,12330,12330,12330,12300,104
|
|
20230725,125800,286481490,12330,12330,12330,12330,0
|
|
20230725,125700,286481490,12330,12330,12330,12330,0
|
|
20230725,125600,286481490,12330,12320,12330,12320,10
|
|
20230725,125500,286358200,12330,12330,12330,12330,2
|
|
20230725,125400,286333540,12330,12300,12330,12300,17
|
|
20230725,125300,286124410,12300,12300,12300,12300,0
|
|
20230725,125200,286124410,12300,12300,12300,12300,0
|
|
20230725,125100,286124410,12300,12300,12300,12300,35
|
|
20230725,125000,285693910,12290,12310,12310,12290,1208
|
|
20230725,124900,270832110,12330,12330,12330,12330,2
|
|
20230725,124800,270807450,12310,12310,12310,12310,0
|
|
20230725,124700,270807450,12310,12320,12320,12310,10
|
|
20230725,124600,270684340,12320,12320,12320,12320,9
|
|
20230725,124500,270573460,12320,12320,12320,12320,250
|
|
20230725,124400,267493460,12340,12310,12340,12310,73
|
|
20230725,124300,266594180,12310,12340,12340,12310,291
|
|
20230725,124200,263008520,12340,12340,12340,12340,200
|
|
20230725,124100,260540520,12360,12340,12360,12340,25
|
|
20230725,124000,260231920,12340,12350,12350,12340,91
|
|
20230725,123900,259108870,12360,12360,12360,12360,50
|
|
20230725,123800,258490870,12360,12360,12360,12360,10
|
|
20230725,123700,258367270,12360,12360,12360,12360,0
|
|
20230725,123600,258367270,12360,12350,12360,12350,2
|
|
20230725,123500,258342560,12350,12350,12350,12350,0
|
|
20230725,123400,258342560,12350,12340,12350,12340,574
|
|
20230725,123300,251253760,12350,12350,12350,12350,1
|
|
20230725,123200,251241410,12350,12350,12350,12350,5
|
|
20230725,123100,251179660,12340,12340,12340,12340,0
|
|
20230725,123000,251179660,12340,12340,12340,12340,3
|
|
20230725,122900,251142640,12340,12340,12340,12340,11
|
|
20230725,122800,251006900,12340,12340,12340,12340,0
|
|
20230725,122700,251006900,12340,12340,12340,12340,0
|
|
20230725,122600,251006900,12340,12340,12340,12340,0
|
|
20230725,122500,251006900,12340,12340,12340,12340,26
|
|
20230725,122400,250686060,12330,12330,12330,12330,10
|
|
20230725,122300,250562760,12340,12340,12340,12340,0
|
|
20230725,122200,250562760,12340,12350,12350,12340,186
|
|
20230725,122100,248267320,12350,12350,12350,12350,0
|
|
20230725,122000,248267320,12350,12350,12350,12350,0
|
|
20230725,121900,248267320,12350,12340,12350,12340,25
|
|
20230725,121800,247958720,12330,12330,12330,12330,0
|
|
20230725,121700,247958720,12330,12330,12330,12330,20
|
|
20230725,121600,247712120,12340,12340,12340,12340,2
|
|
20230725,121500,247687440,12350,12350,12350,12350,1
|
|
20230725,121400,247675090,12360,12380,12380,12360,632
|
|
20230725,121300,239856960,12390,12390,12390,12390,0
|
|
20230725,121200,239856960,12390,12390,12390,12390,0
|
|
20230725,121100,239856960,12390,12390,12390,12390,39
|
|
20230725,121000,239373750,12390,12390,12390,12390,122
|
|
20230725,120900,237862170,12390,12390,12390,12390,3
|
|
20230725,120800,237825000,12390,12390,12390,12390,25
|
|
20230725,120700,237515250,12380,12380,12380,12380,0
|
|
20230725,120600,237515250,12380,12380,12380,12380,4
|
|
20230725,120500,237465730,12390,12390,12390,12390,0
|
|
20230725,120400,237465730,12390,12390,12390,12390,3
|
|
20230725,120300,237428560,12390,12390,12390,12390,0
|
|
20230725,120200,237428560,12390,12390,12390,12390,0
|
|
20230725,120100,237428560,12390,12390,12390,12390,0
|
|
20230725,120000,237428560,12390,12390,12390,12390,0
|
|
20230725,115900,237428560,12390,12390,12390,12390,1
|
|
20230725,115800,237416170,12400,12400,12400,12400,0
|
|
20230725,115700,237416170,12400,12400,12400,12400,0
|
|
20230725,115600,237416170,12400,12400,12400,12400,0
|
|
20230725,115500,237416170,12400,12390,12400,12390,2
|
|
20230725,115400,237391380,12390,12370,12390,12370,501
|
|
20230725,115300,231193990,12370,12370,12370,12370,0
|
|
20230725,115200,231193990,12370,12370,12370,12370,0
|
|
20230725,115100,231193990,12370,12370,12370,12370,1
|
|
20230725,115000,231181620,12360,12360,12360,12360,0
|
|
20230725,114900,231181620,12360,12360,12360,12360,152
|
|
20230725,114800,229302900,12360,12360,12360,12360,1
|
|
20230725,114700,229290540,12360,12360,12360,12360,0
|
|
20230725,114600,229290540,12360,12360,12360,12360,0
|
|
20230725,114500,229290540,12360,12360,12360,12360,15
|
|
20230725,114400,229105140,12360,12360,12360,12360,10
|
|
20230725,114300,228981540,12370,12370,12370,12370,0
|
|
20230725,114200,228981540,12370,12330,12370,12330,6
|
|
20230725,114100,228907520,12320,12320,12320,12320,28
|
|
20230725,114000,228562560,12330,12330,12330,12330,13
|
|
20230725,113900,228402270,12360,12360,12360,12360,16
|
|
20230725,113800,228204510,12360,12360,12360,12360,1
|
|
20230725,113700,228192150,12320,12320,12320,12320,0
|
|
20230725,113600,228192150,12320,12320,12320,12320,0
|
|
20230725,113500,228192150,12320,12320,12320,12320,0
|
|
20230725,113400,228192150,12320,12320,12320,12320,0
|
|
20230725,113300,228192150,12320,12320,12320,12320,100
|
|
20230725,113200,226960150,12320,12320,12320,12320,0
|
|
20230725,113100,226960150,12320,12320,12320,12320,5
|
|
20230725,113000,226898550,12320,12320,12320,12320,0
|
|
20230725,112900,226898550,12320,12320,12320,12320,0
|
|
20230725,112800,226898550,12320,12320,12320,12320,0
|
|
20230725,112700,226898550,12320,12320,12320,12320,0
|
|
20230725,112600,226898550,12320,12320,12320,12320,9
|
|
20230725,112500,226787670,12320,12320,12320,12320,0
|
|
20230725,112400,226787670,12320,12310,12320,12310,263
|
|
20230725,112300,223547590,12320,12320,12320,12320,248
|
|
20230725,112200,220492230,12330,12330,12330,12330,501
|
|
20230725,112100,214314900,12330,12360,12360,12330,1450
|
|
20230725,112000,196417300,12360,12360,12360,12360,251
|
|
20230725,111900,193314940,12370,12370,12370,12370,0
|
|
20230725,111800,193314940,12370,12370,12370,12370,50
|
|
20230725,111700,192696440,12370,12370,12370,12370,10
|
|
20230725,111600,192572740,12370,12370,12370,12370,1
|
|
20230725,111500,192560370,12350,12350,12350,12350,0
|
|
20230725,111400,192560370,12350,12400,12400,12350,3
|
|
20230725,111300,192523270,12350,12350,12350,12350,0
|
|
20230725,111200,192523270,12350,12350,12350,12350,0
|
|
20230725,111100,192523270,12350,12350,12350,12350,0
|
|
20230725,111000,192523270,12350,12350,12350,12350,0
|
|
20230725,110900,192523270,12350,12350,12350,12350,86
|
|
20230725,110800,191461170,12350,12350,12350,12350,363
|
|
20230725,110700,186978120,12350,12350,12350,12350,0
|
|
20230725,110600,186978120,12350,12350,12350,12350,0
|
|
20230725,110500,186978120,12350,12350,12350,12350,159
|
|
20230725,110400,185014470,12350,12350,12350,12350,221
|
|
20230725,110300,182285120,12350,12350,12350,12350,0
|
|
20230725,110200,182285120,12350,12350,12350,12350,7
|
|
20230725,110100,182198670,12350,12350,12350,12350,0
|
|
20230725,110000,182198670,12350,12360,12360,12350,300
|
|
20230725,105900,178493520,12360,12380,12380,12360,275
|
|
20230725,105800,175093970,12370,12370,12370,12370,0
|
|
20230725,105700,175093970,12370,12370,12370,12370,0
|
|
20230725,105600,175093970,12370,12410,12410,12370,75
|
|
20230725,105500,174165810,12370,12370,12380,12370,10
|
|
20230725,105400,174042100,12370,12370,12370,12370,10
|
|
20230725,105300,173918400,12370,12370,12370,12370,0
|
|
20230725,105200,173918400,12370,12420,12420,12370,851
|
|
20230725,105100,163377460,12410,12410,12410,12410,0
|
|
20230725,105000,163377460,12410,12410,12410,12410,0
|
|
20230725,104900,163377460,12410,12410,12410,12410,0
|
|
20230725,104800,163377460,12410,12410,12410,12410,0
|
|
20230725,104700,163377460,12410,12410,12410,12410,0
|
|
20230725,104600,163377460,12410,12410,12410,12410,7
|
|
20230725,104500,163290590,12440,12440,12440,12440,0
|
|
20230725,104400,163290590,12440,12440,12440,12440,0
|
|
20230725,104300,163290590,12440,12440,12440,12440,1
|
|
20230725,104200,163278150,12440,12440,12440,12440,1
|
|
20230725,104100,163265710,12410,12410,12410,12410,86
|
|
20230725,104000,162198450,12410,12410,12410,12410,0
|
|
20230725,103900,162198450,12410,12410,12410,12410,1
|
|
20230725,103800,162186040,12430,12430,12430,12430,1
|
|
20230725,103700,162173610,12430,12430,12430,12430,150
|
|
20230725,103600,160309110,12430,12430,12430,12430,0
|
|
20230725,103500,160309110,12430,12430,12430,12430,1
|
|
20230725,103400,160296680,12440,12440,12440,12440,0
|
|
20230725,103300,160296680,12440,12440,12440,12440,0
|
|
20230725,103200,160296680,12440,12440,12440,12440,156
|
|
20230725,103100,158356040,12450,12450,12450,12450,0
|
|
20230725,103000,158356040,12450,12450,12450,12450,0
|
|
20230725,102900,158356040,12450,12440,12450,12440,5
|
|
20230725,102800,158293830,12440,12430,12440,12430,27
|
|
20230725,102700,157958210,12440,12430,12440,12430,33
|
|
20230725,102600,157548010,12430,12390,12430,12390,50
|
|
20230725,102500,156928390,12380,12380,12380,12380,161
|
|
20230725,102400,154935210,12380,12380,12380,12380,110
|
|
20230725,102300,153573410,12380,12400,12400,12380,773
|
|
20230725,102200,143994720,12400,12410,12410,12400,332
|
|
20230725,102100,139875040,12410,12410,12410,12410,187
|
|
20230725,102000,137554370,12440,12440,12440,12440,0
|
|
20230725,101900,137554370,12440,12410,12440,12410,80
|
|
20230725,101800,136561110,12420,12440,12440,12420,81
|
|
20230725,101700,135555050,12450,12450,12450,12450,0
|
|
20230725,101600,135555050,12450,12450,12450,12450,0
|
|
20230725,101500,135555050,12450,12450,12450,12450,113
|
|
20230725,101400,134148200,12470,12470,12470,12470,0
|
|
20230725,101300,134148200,12470,12470,12470,12470,0
|
|
20230725,101200,134148200,12470,12450,12470,12450,15
|
|
20230725,101100,133961250,12450,12450,12450,12450,0
|
|
20230725,101000,133961250,12450,12450,12450,12450,1
|
|
20230725,100900,133948800,12420,12420,12420,12420,0
|
|
20230725,100800,133948800,12420,12420,12420,12420,0
|
|
20230725,100700,133948800,12420,12440,12440,12420,300
|
|
20230725,100600,130221500,12420,12420,12420,12420,0
|
|
20230725,100500,130221500,12420,12420,12420,12420,0
|
|
20230725,100400,130221500,12420,12420,12420,12420,0
|
|
20230725,100300,130221500,12420,12430,12430,12420,216
|
|
20230725,100200,127538670,12430,12430,12430,12430,0
|
|
20230725,100100,127538670,12430,12430,12430,12430,0
|
|
20230725,100000,127538670,12430,12430,12430,12430,1
|
|
20230725,095900,127526240,12430,12430,12430,12430,0
|
|
20230725,095800,127526240,12430,12430,12430,12430,0
|
|
20230725,095700,127526240,12430,12440,12440,12430,2
|
|
20230725,095600,127501370,12480,12480,12480,12480,0
|
|
20230725,095500,127501370,12480,12480,12480,12480,0
|
|
20230725,095400,127501370,12480,12480,12480,12480,0
|
|
20230725,095300,127501370,12480,12480,12480,12480,10
|
|
20230725,095200,127376570,12480,12480,12480,12480,2
|
|
20230725,095100,127351610,12480,12480,12480,12480,0
|
|
20230725,095000,127351610,12480,12480,12480,12480,0
|
|
20230725,094900,127351610,12480,12480,12480,12480,56
|
|
20230725,094800,126652730,12430,12430,12430,12430,0
|
|
20230725,094700,126652730,12430,12430,12430,12420,291
|
|
20230725,094600,123038470,12420,12420,12420,12420,0
|
|
20230725,094500,123038470,12420,12420,12420,12420,0
|
|
20230725,094400,123038470,12420,12420,12420,12420,0
|
|
20230725,094300,123038470,12420,12420,12420,12420,52
|
|
20230725,094200,122392630,12420,12420,12420,12420,19
|
|
20230725,094100,122156650,12420,12420,12420,12410,502
|
|
20230725,094000,115926810,12420,12450,12450,12420,691
|
|
20230725,093900,107335350,12450,12450,12450,12450,154
|
|
20230725,093800,105418050,12450,12450,12450,12450,3
|
|
20230725,093700,105380700,12450,12450,12450,12450,3
|
|
20230725,093600,105343350,12450,12450,12450,12450,20
|
|
20230725,093500,105094350,12480,12480,12480,12480,1
|
|
20230725,093400,105081870,12490,12490,12490,12490,0
|
|
20230725,093300,105081870,12490,12490,12490,12490,9
|
|
20230725,093200,104969460,12460,12480,12480,12450,15
|
|
20230725,093100,104782570,12460,12480,12480,12460,126
|
|
20230725,093000,103211970,12500,12500,12500,12500,160
|
|
20230725,092900,101211970,12500,12500,12500,12500,58
|
|
20230725,092800,100486970,12520,12460,12520,12460,250
|
|
20230725,092700,97359810,12460,12460,12460,12460,103
|
|
20230725,092600,96076430,12450,12450,12450,12450,31
|
|
20230725,092500,95690480,12460,12450,12460,12450,37
|
|
20230725,092400,95229780,12450,12450,12450,12450,0
|
|
20230725,092300,95229780,12450,12440,12450,12440,564
|
|
20230725,092200,88212910,12440,12440,12440,12440,0
|
|
20230725,092100,88212910,12440,12400,12440,12400,8
|
|
20230725,092000,88113510,12400,12400,12400,12400,165
|
|
20230725,091900,86067510,12400,12410,12410,12400,1042
|
|
20230725,091800,73137790,12450,12460,12460,12450,7
|
|
20230725,091700,73050590,12470,12470,12470,12470,180
|
|
20230725,091600,70805990,12380,12430,12500,12380,2012
|
|
20230725,091500,45824230,12620,12430,12620,12430,339
|
|
20230725,091400,41563620,12560,12420,12560,12390,190
|
|
20230725,091300,39182050,12420,12380,12610,12380,298
|
|
20230725,091200,35448560,12340,12340,12340,12340,40
|
|
20230725,091100,34954960,12380,12390,12390,12380,10
|
|
20230725,091000,34831110,12390,12330,12390,12330,63
|
|
20230725,090900,34051800,12320,12330,12330,12320,243
|
|
20230725,090800,31057110,12330,12340,12340,12320,515
|
|
20230725,090700,24706620,12340,12380,12380,12340,65
|
|
20230725,090600,23902300,12380,12340,12380,12320,677
|
|
20230725,090500,15551280,12340,12360,12360,12330,230
|
|
20230725,090400,12710030,12390,12420,12420,12370,306
|
|
20230725,090300,8912780,12400,12430,12440,12400,171
|
|
20230725,090200,6788670,12430,12490,12490,12430,139
|
|
20230725,090100,5057470,12500,12540,12540,12500,27
|
|
20230725,090000,4719390,12540,12600,12600,12540,376
|