656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195300,560831400,11430,11430,11430,11430,1323
|
|
20230725,195200,560831400,11430,11430,11430,11430,0
|
|
20230725,195100,560831400,11430,11430,11430,11430,0
|
|
20230725,195000,560831400,11430,11430,11430,11430,0
|
|
20230725,194900,560831400,11430,11430,11430,11430,0
|
|
20230725,194800,560831400,11430,11430,11430,11430,0
|
|
20230725,194700,560831400,11430,11430,11430,11430,0
|
|
20230725,194600,560831400,11430,11430,11430,11430,0
|
|
20230725,194500,560831400,11430,11430,11430,11430,0
|
|
20230725,194400,560831400,11430,11430,11430,11430,0
|
|
20230725,194300,560831400,11430,11430,11430,11430,0
|
|
20230725,194200,560831400,11430,11430,11430,11430,0
|
|
20230725,194100,560831400,11430,11430,11430,11430,0
|
|
20230725,194000,560831400,11430,11430,11430,11430,0
|
|
20230725,193900,560831400,11430,11430,11430,11430,0
|
|
20230725,193800,560831400,11430,11430,11430,11430,0
|
|
20230725,193700,560831400,11430,11430,11430,11430,0
|
|
20230725,193600,560831400,11430,11430,11430,11430,0
|
|
20230725,193500,560831400,11430,11430,11430,11430,0
|
|
20230725,193400,560831400,11430,11430,11430,11430,0
|
|
20230725,193300,560831400,11430,11430,11430,11430,0
|
|
20230725,193200,560831400,11430,11430,11430,11430,0
|
|
20230725,193100,560831400,11430,11430,11430,11430,0
|
|
20230725,193000,560831400,11430,11430,11430,11430,0
|
|
20230725,192900,560831400,11430,11430,11430,11430,0
|
|
20230725,192800,560831400,11430,11430,11430,11430,0
|
|
20230725,192700,560831400,11430,11430,11430,11430,0
|
|
20230725,192600,560831400,11430,11430,11430,11430,0
|
|
20230725,192500,560831400,11430,11430,11430,11430,0
|
|
20230725,192400,560831400,11430,11430,11430,11430,0
|
|
20230725,192300,560831400,11430,11430,11430,11430,1323
|
|
20230725,192200,560831400,11430,11430,11430,11430,0
|
|
20230725,192100,560831400,11430,11430,11430,11430,0
|
|
20230725,192000,560831400,11430,11430,11430,11430,0
|
|
20230725,191900,560831400,11430,11430,11430,11430,0
|
|
20230725,191800,560831400,11430,11430,11430,11430,0
|
|
20230725,191700,560831400,11430,11430,11430,11430,0
|
|
20230725,191600,560831400,11430,11430,11430,11430,0
|
|
20230725,191500,560831400,11430,11430,11430,11430,0
|
|
20230725,191400,560831400,11430,11430,11430,11430,0
|
|
20230725,191300,560831400,11430,11430,11430,11430,0
|
|
20230725,191200,560831400,11430,11430,11430,11430,0
|
|
20230725,191100,560831400,11430,11430,11430,11430,0
|
|
20230725,191000,560831400,11430,11430,11430,11430,0
|
|
20230725,190900,560831400,11430,11430,11430,11430,0
|
|
20230725,190800,560831400,11430,11430,11430,11430,0
|
|
20230725,190700,560831400,11430,11430,11430,11430,0
|
|
20230725,190600,560831400,11430,11430,11430,11430,0
|
|
20230725,190500,560831400,11430,11430,11430,11430,0
|
|
20230725,190400,560831400,11430,11430,11430,11430,0
|
|
20230725,190300,560831400,11430,11430,11430,11430,0
|
|
20230725,190200,560831400,11430,11430,11430,11430,0
|
|
20230725,190100,560831400,11430,11430,11430,11430,0
|
|
20230725,190000,560831400,11430,11430,11430,11430,0
|
|
20230725,185900,560831400,11430,11430,11430,11430,0
|
|
20230725,185800,560831400,11430,11430,11430,11430,0
|
|
20230725,185700,560831400,11430,11430,11430,11430,0
|
|
20230725,185600,560831400,11430,11430,11430,11430,0
|
|
20230725,185500,560831400,11430,11430,11430,11430,0
|
|
20230725,185400,560831400,11430,11430,11430,11430,0
|
|
20230725,185300,560831400,11430,11430,11430,11430,1323
|
|
20230725,185200,560831400,11430,11430,11430,11430,0
|
|
20230725,185100,560831400,11430,11430,11430,11430,0
|
|
20230725,185000,560831400,11430,11430,11430,11430,0
|
|
20230725,184900,560831400,11430,11430,11430,11430,0
|
|
20230725,184800,560831400,11430,11430,11430,11430,0
|
|
20230725,184700,560831400,11430,11430,11430,11430,0
|
|
20230725,184600,560831400,11430,11430,11430,11430,0
|
|
20230725,184500,560831400,11430,11430,11430,11430,0
|
|
20230725,184400,560831400,11430,11430,11430,11430,0
|
|
20230725,184300,560831400,11430,11430,11430,11430,0
|
|
20230725,184200,560831400,11430,11430,11430,11430,0
|
|
20230725,184100,560831400,11430,11430,11430,11430,0
|
|
20230725,184000,560831400,11430,11430,11430,11430,0
|
|
20230725,183900,560831400,11430,11430,11430,11430,0
|
|
20230725,183800,560831400,11430,11430,11430,11430,0
|
|
20230725,183700,560831400,11430,11430,11430,11430,0
|
|
20230725,183600,560831400,11430,11430,11430,11430,0
|
|
20230725,183500,560831400,11430,11430,11430,11430,0
|
|
20230725,183400,560831400,11430,11430,11430,11430,0
|
|
20230725,183300,560831400,11430,11430,11430,11430,0
|
|
20230725,183200,560831400,11430,11430,11430,11430,0
|
|
20230725,183100,560831400,11430,11430,11430,11430,0
|
|
20230725,183000,560831400,11430,11430,11430,11430,0
|
|
20230725,182900,560831400,11430,11430,11430,11430,0
|
|
20230725,182800,560831400,11430,11430,11430,11430,0
|
|
20230725,182700,560831400,11430,11430,11430,11430,0
|
|
20230725,182600,560831400,11430,11430,11430,11430,0
|
|
20230725,182500,560831400,11430,11430,11430,11430,0
|
|
20230725,182400,560831400,11430,11430,11430,11430,0
|
|
20230725,182300,560831400,11430,11430,11430,11430,1323
|
|
20230725,182200,560831400,11430,11430,11430,11430,0
|
|
20230725,182100,560831400,11430,11430,11430,11430,0
|
|
20230725,182000,560831400,11430,11430,11430,11430,0
|
|
20230725,181900,560831400,11430,11430,11430,11430,0
|
|
20230725,181800,560831400,11430,11430,11430,11430,0
|
|
20230725,181700,560831400,11430,11430,11430,11430,0
|
|
20230725,181600,560831400,11430,11430,11430,11430,0
|
|
20230725,181500,560831400,11430,11430,11430,11430,0
|
|
20230725,181400,560831400,11430,11430,11430,11430,0
|
|
20230725,181300,560831400,11430,11430,11430,11430,0
|
|
20230725,181200,560831400,11430,11430,11430,11430,0
|
|
20230725,181100,560831400,11430,11430,11430,11430,0
|
|
20230725,181000,560831400,11430,11430,11430,11430,0
|
|
20230725,180900,560831400,11430,11430,11430,11430,0
|
|
20230725,180800,560831400,11430,11430,11430,11430,0
|
|
20230725,180700,560831400,11430,11430,11430,11430,0
|
|
20230725,180600,560831400,11430,11430,11430,11430,0
|
|
20230725,180500,560831400,11430,11430,11430,11430,0
|
|
20230725,180400,560831400,11430,11430,11430,11430,0
|
|
20230725,180300,560831400,11430,11430,11430,11430,0
|
|
20230725,180200,560831400,11430,11430,11430,11430,0
|
|
20230725,180100,560831400,11430,11430,11430,11430,0
|
|
20230725,180000,560831400,11430,11430,11430,11430,0
|
|
20230725,175900,560831400,11430,11430,11430,11430,0
|
|
20230725,175800,560831400,11430,11430,11430,11430,0
|
|
20230725,175700,560831400,11430,11430,11430,11430,0
|
|
20230725,175600,560831400,11430,11430,11430,11430,0
|
|
20230725,175500,560831400,11430,11430,11430,11430,0
|
|
20230725,175400,560831400,11430,11430,11430,11430,0
|
|
20230725,175300,560831400,11430,11430,11430,11430,1323
|
|
20230725,175200,560831400,11430,11430,11430,11430,0
|
|
20230725,175100,560831400,11430,11430,11430,11430,0
|
|
20230725,175000,560831400,11430,11430,11430,11430,0
|
|
20230725,174900,560831400,11430,11430,11430,11430,0
|
|
20230725,174800,560831400,11430,11430,11430,11430,0
|
|
20230725,174700,560831400,11430,11430,11430,11430,0
|
|
20230725,174600,560831400,11430,11430,11430,11430,0
|
|
20230725,174500,560831400,11430,11430,11430,11430,0
|
|
20230725,174400,560831400,11430,11430,11430,11430,0
|
|
20230725,174300,560831400,11430,11430,11430,11430,0
|
|
20230725,174200,560831400,11430,11430,11430,11430,0
|
|
20230725,174100,560831400,11430,11430,11430,11430,0
|
|
20230725,174000,560831400,11430,11430,11430,11430,0
|
|
20230725,173900,560831400,11430,11430,11430,11430,0
|
|
20230725,173800,560831400,11430,11430,11430,11430,0
|
|
20230725,173700,560831400,11430,11430,11430,11430,0
|
|
20230725,173600,560831400,11430,11430,11430,11430,0
|
|
20230725,173500,560831400,11430,11430,11430,11430,0
|
|
20230725,173400,560831400,11430,11430,11430,11430,0
|
|
20230725,173300,560831400,11430,11430,11430,11430,0
|
|
20230725,173200,560831400,11430,11430,11430,11430,0
|
|
20230725,173100,560831400,11430,11430,11430,11430,0
|
|
20230725,173000,560831400,11430,11430,11430,11430,0
|
|
20230725,172900,560831400,11430,11430,11430,11430,0
|
|
20230725,172800,560831400,11430,11430,11430,11430,0
|
|
20230725,172700,560831400,11430,11430,11430,11430,0
|
|
20230725,172600,560831400,11430,11430,11430,11430,0
|
|
20230725,172500,560831400,11430,11430,11430,11430,0
|
|
20230725,172400,560831400,11430,11430,11430,11430,0
|
|
20230725,172300,560831400,11430,11430,11430,11430,1323
|
|
20230725,172200,560831400,11430,11430,11430,11430,0
|
|
20230725,172100,560831400,11430,11430,11430,11430,0
|
|
20230725,172000,560831400,11430,11430,11430,11430,0
|
|
20230725,171900,560831400,11430,11430,11430,11430,0
|
|
20230725,171800,560831400,11430,11430,11430,11430,0
|
|
20230725,171700,560831400,11430,11430,11430,11430,0
|
|
20230725,171600,560831400,11430,11430,11430,11430,0
|
|
20230725,171500,560831400,11430,11430,11430,11430,0
|
|
20230725,171400,560831400,11430,11430,11430,11430,0
|
|
20230725,171300,560831400,11430,11430,11430,11430,0
|
|
20230725,171200,560831400,11430,11430,11430,11430,0
|
|
20230725,171100,560831400,11430,11430,11430,11430,0
|
|
20230725,171000,560831400,11430,11430,11430,11430,0
|
|
20230725,170900,560831400,11430,11430,11430,11430,0
|
|
20230725,170800,560831400,11430,11430,11430,11430,0
|
|
20230725,170700,560831400,11430,11430,11430,11430,0
|
|
20230725,170600,560831400,11430,11430,11430,11430,0
|
|
20230725,170500,560831400,11430,11430,11430,11430,0
|
|
20230725,170400,560831400,11430,11430,11430,11430,0
|
|
20230725,170300,560831400,11430,11430,11430,11430,0
|
|
20230725,170200,560831400,11430,11430,11430,11430,0
|
|
20230725,170100,560831400,11430,11430,11430,11430,0
|
|
20230725,170000,560831400,11430,11430,11430,11430,0
|
|
20230725,165900,560831400,11430,11430,11430,11430,0
|
|
20230725,165800,560831400,11430,11430,11430,11430,0
|
|
20230725,165700,560831400,11430,11430,11430,11430,0
|
|
20230725,165600,560831400,11430,11430,11430,11430,0
|
|
20230725,165500,560831400,11430,11430,11430,11430,0
|
|
20230725,165400,560831400,11430,11430,11430,11430,0
|
|
20230725,165300,560831400,11430,11430,11430,11430,1323
|
|
20230725,165200,560831400,11430,11430,11430,11430,0
|
|
20230725,165100,560831400,11430,11430,11430,11430,0
|
|
20230725,165000,560831400,11430,11430,11430,11430,0
|
|
20230725,164900,560831400,11430,11430,11430,11430,0
|
|
20230725,164800,560831400,11430,11430,11430,11430,0
|
|
20230725,164700,560831400,11430,11430,11430,11430,0
|
|
20230725,164600,560831400,11430,11430,11430,11430,0
|
|
20230725,164500,560831400,11430,11430,11430,11430,0
|
|
20230725,164400,560831400,11430,11430,11430,11430,0
|
|
20230725,164300,560831400,11430,11430,11430,11430,0
|
|
20230725,164200,560831400,11430,11430,11430,11430,0
|
|
20230725,164100,560831400,11430,11430,11430,11430,0
|
|
20230725,164000,560831400,11430,11430,11430,11430,0
|
|
20230725,163900,560831400,11430,11430,11430,11430,0
|
|
20230725,163800,560831400,11430,11430,11430,11430,0
|
|
20230725,163700,560831400,11430,11430,11430,11430,0
|
|
20230725,163600,560831400,11430,11430,11430,11430,0
|
|
20230725,163500,560831400,11430,11430,11430,11430,0
|
|
20230725,163400,560831400,11430,11430,11430,11430,0
|
|
20230725,163300,560831400,11430,11430,11430,11430,0
|
|
20230725,163200,560831400,11430,11430,11430,11430,0
|
|
20230725,163100,560831400,11430,11430,11430,11430,0
|
|
20230725,163000,560831400,11430,11430,11430,11430,0
|
|
20230725,162900,560831400,11430,11430,11430,11430,0
|
|
20230725,162800,560831400,11430,11430,11430,11430,0
|
|
20230725,162700,560831400,11430,11430,11430,11430,0
|
|
20230725,162600,560831400,11430,11430,11430,11430,0
|
|
20230725,162500,560831400,11430,11430,11430,11430,0
|
|
20230725,162400,560831400,11430,11430,11430,11430,0
|
|
20230725,162300,560831400,11430,11430,11430,11430,1323
|
|
20230725,162200,560831400,11430,11430,11430,11430,0
|
|
20230725,162100,560831400,11430,11430,11430,11430,0
|
|
20230725,162000,560831400,11430,11430,11430,11430,0
|
|
20230725,161900,560831400,11430,11430,11430,11430,0
|
|
20230725,161800,560831400,11430,11430,11430,11430,0
|
|
20230725,161700,560831400,11430,11430,11430,11430,0
|
|
20230725,161600,560831400,11430,11430,11430,11430,0
|
|
20230725,161500,560831400,11430,11430,11430,11430,0
|
|
20230725,161400,560831400,11430,11430,11430,11430,0
|
|
20230725,161300,560831400,11430,11430,11430,11430,0
|
|
20230725,161200,560831400,11430,11430,11430,11430,0
|
|
20230725,161100,560831400,11430,11430,11430,11430,0
|
|
20230725,161000,560831400,11430,11430,11430,11430,0
|
|
20230725,160900,560831400,11430,11430,11430,11430,0
|
|
20230725,160800,560831400,11430,11430,11430,11430,0
|
|
20230725,160700,560831400,11430,11430,11430,11430,0
|
|
20230725,160600,560831400,11430,11430,11430,11430,0
|
|
20230725,160500,560831400,11430,11430,11430,11430,0
|
|
20230725,160400,560831400,11430,11430,11430,11430,0
|
|
20230725,160300,560831400,11430,11430,11430,11430,0
|
|
20230725,160200,560831400,11430,11430,11430,11430,0
|
|
20230725,160100,560831400,11430,11430,11430,11430,0
|
|
20230725,160000,560831400,11430,11430,11430,11430,0
|
|
20230725,155900,560831400,11430,11430,11430,11430,0
|
|
20230725,155800,560831400,11430,11430,11430,11430,0
|
|
20230725,155700,560831400,11430,11430,11430,11430,0
|
|
20230725,155600,560831400,11430,11430,11430,11430,0
|
|
20230725,155500,560831400,11430,11430,11430,11430,0
|
|
20230725,155400,560831400,11430,11430,11430,11430,0
|
|
20230725,155300,560831400,11430,11430,11430,11430,1323
|
|
20230725,155200,560831400,11430,11430,11430,11430,0
|
|
20230725,155100,560831400,11430,11430,11430,11430,0
|
|
20230725,155000,560831400,11430,11430,11430,11430,0
|
|
20230725,154900,560831400,11430,11430,11430,11430,0
|
|
20230725,154800,560831400,11430,11430,11430,11430,0
|
|
20230725,154700,560831400,11430,11430,11430,11430,0
|
|
20230725,154600,560831400,11430,11430,11430,11430,0
|
|
20230725,154500,560831400,11430,11430,11430,11430,0
|
|
20230725,154400,560831400,11430,11430,11430,11430,0
|
|
20230725,154300,560831400,11430,11430,11430,11430,0
|
|
20230725,154200,560831400,11430,11430,11430,11430,0
|
|
20230725,154100,560831400,11430,11430,11430,11430,0
|
|
20230725,154000,560831400,11430,11430,11430,11430,0
|
|
20230725,153900,560831400,11430,11430,11430,11430,0
|
|
20230725,153800,560831400,11430,11430,11430,11430,0
|
|
20230725,153700,560831400,11430,11430,11430,11430,0
|
|
20230725,153600,560831400,11430,11430,11430,11430,0
|
|
20230725,153500,560831400,11430,11430,11430,11430,0
|
|
20230725,153400,560831400,11430,11430,11430,11430,0
|
|
20230725,153300,560831400,11430,11430,11430,11430,0
|
|
20230725,153200,560831400,11430,11430,11430,11430,0
|
|
20230725,153100,560831400,11430,11430,11430,11430,0
|
|
20230725,153000,560831400,11430,11430,11430,11430,1323
|
|
20230725,152900,545709510,11410,11410,11410,11410,0
|
|
20230725,152800,545709510,11410,11410,11410,11410,0
|
|
20230725,152700,545709510,11410,11410,11410,11410,0
|
|
20230725,152600,545709510,11410,11410,11410,11410,0
|
|
20230725,152500,545709510,11410,11410,11410,11410,0
|
|
20230725,152400,545709510,11410,11410,11410,11410,0
|
|
20230725,152300,545709510,11410,11410,11410,11410,0
|
|
20230725,152200,545709510,11410,11410,11410,11410,0
|
|
20230725,152100,545709510,11410,11410,11410,11410,0
|
|
20230725,152000,545709510,11410,11410,11410,11410,0
|
|
20230725,151900,545709510,11410,11390,11410,11390,38
|
|
20230725,151800,545276390,11400,11360,11400,11360,254
|
|
20230725,151700,542385310,11370,11370,11370,11370,0
|
|
20230725,151600,542385310,11370,11370,11370,11370,0
|
|
20230725,151500,542385310,11370,11370,11370,11370,0
|
|
20230725,151400,542385310,11370,11370,11370,11370,1002
|
|
20230725,151300,530992570,11370,11370,11370,11370,17
|
|
20230725,151200,530799280,11370,11370,11370,11370,1
|
|
20230725,151100,530787910,11320,11320,11320,11320,0
|
|
20230725,151000,530787910,11320,11320,11320,11320,0
|
|
20230725,150900,530787910,11320,11320,11320,11320,0
|
|
20230725,150800,530787910,11320,11310,11320,11310,46
|
|
20230725,150700,530267490,11310,11310,11310,11310,20
|
|
20230725,150600,530041290,11310,11300,11310,11300,19
|
|
20230725,150500,529826500,11300,11320,11320,11300,269
|
|
20230725,150400,526782530,11310,11310,11310,11310,0
|
|
20230725,150300,526782530,11310,11310,11310,11310,0
|
|
20230725,150200,526782530,11310,11310,11310,11310,1
|
|
20230725,150100,526771220,11320,11320,11320,11320,0
|
|
20230725,150000,526771220,11320,11320,11320,11320,2
|
|
20230725,145900,526748580,11300,11300,11320,11300,141
|
|
20230725,145800,525155260,11300,11300,11300,11300,0
|
|
20230725,145700,525155260,11300,11310,11310,11300,260
|
|
20230725,145600,522217190,11320,11320,11320,11320,0
|
|
20230725,145500,522217190,11320,11320,11320,11320,0
|
|
20230725,145400,522217190,11320,11320,11320,11320,1
|
|
20230725,145300,522205870,11300,11300,11300,11300,0
|
|
20230725,145200,522205870,11300,11330,11330,11300,10
|
|
20230725,145100,522092750,11370,11370,11370,11370,0
|
|
20230725,145000,522092750,11370,11350,11370,11350,166
|
|
20230725,144900,520206440,11360,11350,11360,11350,2
|
|
20230725,144800,520183730,11360,11350,11390,11300,183
|
|
20230725,144700,518112500,11290,11290,11290,11290,124
|
|
20230725,144600,516712540,11290,11320,11320,11290,185
|
|
20230725,144500,514622760,11360,11360,11360,11360,30
|
|
20230725,144400,514281960,11380,11320,11380,11300,411
|
|
20230725,144300,509616700,11340,11320,11340,11320,2
|
|
20230725,144200,509594040,11320,11320,11320,11320,1
|
|
20230725,144100,509582720,11300,11350,11350,11300,237
|
|
20230725,144000,506903810,11400,11400,11400,11400,0
|
|
20230725,143900,506903810,11400,11400,11400,11400,0
|
|
20230725,143800,506903810,11400,11400,11400,11400,0
|
|
20230725,143700,506903810,11400,11340,11400,11340,71
|
|
20230725,143600,506098610,11340,11410,11410,11340,64
|
|
20230725,143500,505369980,11410,11390,11410,11340,576
|
|
20230725,143400,498807010,11400,11410,11410,11360,458
|
|
20230725,143300,493593440,11420,11430,11450,11300,1863
|
|
20230725,143200,472402450,11450,11220,11450,11220,1618
|
|
20230725,143100,454013680,11220,11220,11250,11220,917
|
|
20230725,143000,443714570,11220,11130,11220,11090,1730
|
|
20230725,142900,424406720,11110,11070,11110,11070,758
|
|
20230725,142800,415998230,11030,11070,11070,11020,2045
|
|
20230725,142700,393439150,11070,11070,11070,11070,0
|
|
20230725,142600,393439150,11070,11070,11070,11070,0
|
|
20230725,142500,393439150,11070,11060,11070,11060,11
|
|
20230725,142400,393317480,11060,11060,11060,11060,31
|
|
20230725,142300,392974620,11030,11070,11070,11030,251
|
|
20230725,142200,390205870,11070,11070,11070,11070,1
|
|
20230725,142100,390194800,11070,11070,11070,11070,1
|
|
20230725,142000,390183730,11030,11030,11030,11030,10
|
|
20230725,141900,390073430,11030,11040,11040,11030,630
|
|
20230725,141800,383123630,11070,11070,11070,11070,0
|
|
20230725,141700,383123630,11070,11070,11070,11070,0
|
|
20230725,141600,383123630,11070,11070,11070,11070,0
|
|
20230725,141500,383123630,11070,11070,11070,11070,0
|
|
20230725,141400,383123630,11070,11070,11070,11070,0
|
|
20230725,141300,383123630,11070,11070,11070,11070,0
|
|
20230725,141200,383123630,11070,11070,11070,11070,7
|
|
20230725,141100,383046140,11070,11070,11070,11070,1
|
|
20230725,141000,383035070,11000,11000,11000,11000,0
|
|
20230725,140900,383035070,11000,11030,11030,11000,490
|
|
20230725,140800,377641660,11070,11020,11070,11020,10
|
|
20230725,140700,377531410,11010,11060,11060,11010,600
|
|
20230725,140600,370914320,11080,11080,11080,11080,0
|
|
20230725,140500,370914320,11080,11050,11080,11050,101
|
|
20230725,140400,369798240,11080,11050,11080,11050,2009
|
|
20230725,140300,347597730,11050,11050,11050,11050,7
|
|
20230725,140200,347520380,11050,11050,11050,11040,180
|
|
20230725,140100,345532080,11050,11050,11050,11050,5
|
|
20230725,140000,345476830,11080,11050,11080,11050,142
|
|
20230725,135900,343907700,11060,11060,11060,11060,7
|
|
20230725,135800,343830280,11060,11080,11090,11060,104
|
|
20230725,135700,342677090,11050,11080,11080,11050,100
|
|
20230725,135600,341571750,11070,11070,11070,11070,0
|
|
20230725,135500,341571750,11070,11070,11070,11070,4
|
|
20230725,135400,341527470,11070,11080,11080,11070,4
|
|
20230725,135300,341483180,11080,11060,11080,11060,109
|
|
20230725,135200,340277280,11080,11060,11080,11060,4
|
|
20230725,135100,340233020,11060,11050,11060,11050,45
|
|
20230725,135000,339735610,11060,11060,11060,11060,0
|
|
20230725,134900,339735610,11060,11060,11060,11060,0
|
|
20230725,134800,339735610,11060,11060,11060,11060,0
|
|
20230725,134700,339735610,11060,11060,11060,11060,21
|
|
20230725,134600,339503350,11080,11080,11080,11080,2
|
|
20230725,134500,339481190,11050,11050,11050,11050,378
|
|
20230725,134400,335304290,11060,11100,11100,11060,84
|
|
20230725,134300,334375210,11070,11100,11100,11070,332
|
|
20230725,134200,330690850,11100,11100,11100,11100,0
|
|
20230725,134100,330690850,11100,11100,11100,11100,9
|
|
20230725,134000,330590950,11100,11100,11100,11100,0
|
|
20230725,133900,330590950,11100,11100,11100,11100,0
|
|
20230725,133800,330590950,11100,11100,11100,11100,0
|
|
20230725,133700,330590950,11100,11100,11100,11100,0
|
|
20230725,133600,330590950,11100,11100,11100,11100,0
|
|
20230725,133500,330590950,11100,11100,11100,11100,0
|
|
20230725,133400,330590950,11100,11100,11100,11100,0
|
|
20230725,133300,330590950,11100,11100,11100,11100,0
|
|
20230725,133200,330590950,11100,11100,11100,11100,2
|
|
20230725,133100,330568750,11100,11100,11100,11100,0
|
|
20230725,133000,330568750,11100,11100,11100,11100,0
|
|
20230725,132900,330568750,11100,11100,11100,11100,0
|
|
20230725,132800,330568750,11100,11100,11100,11100,0
|
|
20230725,132700,330568750,11100,11100,11100,11100,1
|
|
20230725,132600,330557650,11080,11080,11080,11080,0
|
|
20230725,132500,330557650,11080,11080,11080,11080,1
|
|
20230725,132400,330546570,11080,11080,11080,11080,0
|
|
20230725,132300,330546570,11080,11080,11080,11080,5
|
|
20230725,132200,330491170,11080,11080,11080,11080,0
|
|
20230725,132100,330491170,11080,11080,11080,11080,0
|
|
20230725,132000,330491170,11080,11080,11080,11080,1
|
|
20230725,131900,330480090,11090,11050,11090,11050,71
|
|
20230725,131800,329695500,11050,11050,11050,11050,30
|
|
20230725,131700,329364000,11110,11110,11110,11110,0
|
|
20230725,131600,329364000,11110,11110,11110,11110,1
|
|
20230725,131500,329352890,11040,11040,11040,11040,30
|
|
20230725,131400,329021690,11030,11030,11030,11030,0
|
|
20230725,131300,329021690,11030,11030,11030,11030,0
|
|
20230725,131200,329021690,11030,11050,11050,11030,630
|
|
20230725,131100,322068800,11030,11030,11030,11030,0
|
|
20230725,131000,322068800,11030,11030,11030,11030,0
|
|
20230725,130900,322068800,11030,11030,11030,11030,0
|
|
20230725,130800,322068800,11030,11030,11030,11030,0
|
|
20230725,130700,322068800,11030,11030,11030,11030,0
|
|
20230725,130600,322068800,11030,11030,11030,11030,1
|
|
20230725,130500,322057770,11040,11090,11090,11040,229
|
|
20230725,130400,319529360,11040,11040,11040,11040,0
|
|
20230725,130300,319529360,11040,11040,11040,11040,0
|
|
20230725,130200,319529360,11040,11050,11050,11040,92
|
|
20230725,130100,318513460,11090,11090,11090,11090,0
|
|
20230725,130000,318513460,11090,11090,11090,11090,7
|
|
20230725,125900,318435830,11080,11080,11080,11080,1
|
|
20230725,125800,318424750,11040,11040,11040,11040,0
|
|
20230725,125700,318424750,11040,11040,11040,11040,0
|
|
20230725,125600,318424750,11040,11050,11050,11040,132
|
|
20230725,125500,316967460,11090,11090,11090,11090,0
|
|
20230725,125400,316967460,11090,11090,11090,11090,0
|
|
20230725,125300,316967460,11090,11090,11090,11090,0
|
|
20230725,125200,316967460,11090,11090,11100,11090,321
|
|
20230725,125100,313407560,11090,11100,11100,11090,32
|
|
20230725,125000,313052670,11100,11100,11100,11100,0
|
|
20230725,124900,313052670,11100,11100,11100,11100,0
|
|
20230725,124800,313052670,11100,11090,11100,11090,144
|
|
20230725,124700,311455260,11070,11070,11070,11070,0
|
|
20230725,124600,311455260,11070,11100,11100,11070,17
|
|
20230725,124500,311266920,11100,11100,11100,11100,1
|
|
20230725,124400,311255820,11100,11080,11100,11080,12
|
|
20230725,124300,311122840,11110,11110,11110,11110,1
|
|
20230725,124200,311111730,11050,11050,11050,11050,41
|
|
20230725,124100,310658680,11050,11100,11100,11050,262
|
|
20230725,124000,307762990,11030,11030,11030,11030,0
|
|
20230725,123900,307762990,11030,11110,11110,11030,170
|
|
20230725,123800,305884750,11140,11140,11140,11140,0
|
|
20230725,123700,305884750,11140,11140,11140,11140,1
|
|
20230725,123600,305873610,11120,11110,11120,11110,500
|
|
20230725,123500,300313850,11110,11110,11110,11110,0
|
|
20230725,123400,300313850,11110,11110,11110,11110,22
|
|
20230725,123300,300069430,11030,11110,11110,11030,100
|
|
20230725,123200,298963980,11070,11070,11070,11070,0
|
|
20230725,123100,298963980,11070,11080,11080,11070,142
|
|
20230725,123000,297391280,11070,11080,11080,11070,59
|
|
20230725,122900,296737960,11080,11100,11100,11080,13
|
|
20230725,122800,296593890,11110,11120,11120,11110,14
|
|
20230725,122700,296438340,11110,11120,11120,11110,31
|
|
20230725,122600,296093630,11030,11150,11150,11030,104
|
|
20230725,122500,294943950,11150,11140,11150,11140,220
|
|
20230725,122400,292491590,11150,11150,11150,11150,0
|
|
20230725,122300,292491590,11150,11110,11150,11110,202
|
|
20230725,122200,290239460,11140,11110,11140,11110,38
|
|
20230725,122100,289816170,11130,11130,11130,11130,500
|
|
20230725,122000,284251170,11020,11130,11130,11020,301
|
|
20230725,121900,280929900,11140,11140,11140,11140,1
|
|
20230725,121800,280918760,11140,11110,11140,11110,1000
|
|
20230725,121700,269780580,11140,11140,11140,11140,0
|
|
20230725,121600,269780580,11140,11140,11140,11140,0
|
|
20230725,121500,269780580,11140,11100,11140,11100,91
|
|
20230725,121400,268768440,11090,11090,11090,11090,0
|
|
20230725,121300,268768440,11090,11090,11100,11090,338
|
|
20230725,121200,265017640,11090,11090,11090,11090,0
|
|
20230725,121100,265017640,11090,11090,11090,11090,0
|
|
20230725,121000,265017640,11090,11090,11090,11090,443
|
|
20230725,120900,260104770,11020,11020,11020,11020,139
|
|
20230725,120800,258572990,11030,11050,11050,11030,248
|
|
20230725,120700,255837500,11090,11090,11090,11090,1
|
|
20230725,120600,255826410,11050,11050,11050,11050,0
|
|
20230725,120500,255826410,11050,11050,11050,11050,0
|
|
20230725,120400,255826410,11050,11060,11060,11050,9
|
|
20230725,120300,255726890,11100,11100,11100,11100,1
|
|
20230725,120200,255715790,11060,11080,11100,11060,102
|
|
20230725,120100,254583710,11100,11090,11100,11090,72
|
|
20230725,120000,253784530,11110,11110,11110,11110,0
|
|
20230725,115900,253784530,11110,11110,11110,11110,0
|
|
20230725,115800,253784530,11110,11050,11110,11050,3
|
|
20230725,115700,253751320,11050,11060,11060,11050,50
|
|
20230725,115600,253198810,11130,11050,11130,11050,4
|
|
20230725,115500,253154530,11050,11050,11050,11050,0
|
|
20230725,115400,253154530,11050,11050,11050,11050,0
|
|
20230725,115300,253154530,11050,11050,11050,11050,0
|
|
20230725,115200,253154530,11050,11060,11060,11050,2
|
|
20230725,115100,253132420,11050,11050,11050,11050,0
|
|
20230725,115000,253132420,11050,11050,11050,11050,122
|
|
20230725,114900,251784320,11140,11140,11140,11140,1
|
|
20230725,114800,251773180,11070,11070,11070,11070,5
|
|
20230725,114700,251717830,11050,11030,11050,11030,202
|
|
20230725,114600,249487130,11050,11050,11050,11050,14
|
|
20230725,114500,249332430,11000,11100,11100,11000,1489
|
|
20230725,114400,232932210,11140,11140,11140,11140,0
|
|
20230725,114300,232932210,11140,11140,11140,11140,1
|
|
20230725,114200,232921070,11100,11140,11140,11100,5
|
|
20230725,114100,232865470,11080,11080,11080,11080,84
|
|
20230725,114000,231934750,11060,11140,11140,11060,132
|
|
20230725,113900,230472300,11100,11140,11140,11100,21
|
|
20230725,113800,230238800,11140,11110,11140,11110,28
|
|
20230725,113700,229927690,11100,11110,11110,11100,390
|
|
20230725,113600,225594830,11110,11130,11130,11110,12
|
|
20230725,113500,225461490,11160,11160,11160,11160,0
|
|
20230725,113400,225461490,11160,11160,11160,11160,0
|
|
20230725,113300,225461490,11160,11160,11160,11160,0
|
|
20230725,113200,225461490,11160,11160,11160,11160,0
|
|
20230725,113100,225461490,11160,11160,11160,11160,0
|
|
20230725,113000,225461490,11160,11160,11160,11160,0
|
|
20230725,112900,225461490,11160,11160,11160,11160,0
|
|
20230725,112800,225461490,11160,11160,11160,11160,1
|
|
20230725,112700,225450330,11080,11070,11080,11070,133
|
|
20230725,112600,223977290,11080,11060,11080,11050,25
|
|
20230725,112500,223700710,11050,11050,11050,11050,0
|
|
20230725,112400,223700710,11050,11050,11050,11050,8
|
|
20230725,112300,223612310,11050,11050,11050,11050,13
|
|
20230725,112200,223468660,11000,11050,11050,11000,160
|
|
20230725,112100,221708090,11080,11050,11080,11000,201
|
|
20230725,112000,219493220,11000,11000,11000,11000,0
|
|
20230725,111900,219493220,11000,11000,11000,11000,0
|
|
20230725,111800,219493220,11000,11100,11100,11000,1079
|
|
20230725,111700,207584190,11090,11090,11090,11090,9
|
|
20230725,111600,207484380,11110,11110,11110,11110,4
|
|
20230725,111500,207439940,11110,11110,11110,11110,54
|
|
20230725,111400,206840000,11090,11100,11100,11090,223
|
|
20230725,111300,204365840,11100,11110,11110,11100,397
|
|
20230725,111200,199958530,11120,11130,11130,11110,104
|
|
20230725,111100,198802170,11160,11160,11160,11160,0
|
|
20230725,111000,198802170,11160,11160,11160,11160,67
|
|
20230725,110900,198054450,11160,11160,11160,11160,0
|
|
20230725,110800,198054450,11160,11160,11160,11160,0
|
|
20230725,110700,198054450,11160,11160,11160,11160,0
|
|
20230725,110600,198054450,11160,11160,11160,11160,0
|
|
20230725,110500,198054450,11160,11160,11160,11160,0
|
|
20230725,110400,198054450,11160,11160,11160,11160,1
|
|
20230725,110300,198043290,11170,11120,11170,11120,60
|
|
20230725,110200,197374000,11120,11120,11120,11110,71
|
|
20230725,110100,196584560,11120,11150,11160,11120,70
|
|
20230725,110000,195805480,11150,11130,11170,11120,381
|
|
20230725,105900,191567620,11130,11140,11140,11130,41
|
|
20230725,105800,191111270,11130,11130,11130,11130,0
|
|
20230725,105700,191111270,11130,11150,11150,11130,100
|
|
20230725,105600,189997300,11170,11160,11170,11160,513
|
|
20230725,105500,184272090,11170,11170,11170,11170,50
|
|
20230725,105400,183713590,11170,11170,11170,11170,7
|
|
20230725,105300,183635400,11180,11180,11180,11180,0
|
|
20230725,105200,183635400,11180,11180,11180,11180,0
|
|
20230725,105100,183635400,11180,11190,11190,11180,327
|
|
20230725,105000,179978940,11200,11190,11200,11190,102
|
|
20230725,104900,178837540,11190,11200,11200,11180,314
|
|
20230725,104800,175326860,11190,11240,11240,11190,667
|
|
20230725,104700,167854210,11290,11290,11290,11290,1
|
|
20230725,104600,167842920,11280,11290,11290,11280,3
|
|
20230725,104500,167809060,11230,11250,11250,11230,73
|
|
20230725,104400,166989150,11240,11240,11240,11240,0
|
|
20230725,104300,166989150,11240,11240,11240,11240,0
|
|
20230725,104200,166989150,11240,11280,11280,11240,1192
|
|
20230725,104100,153573190,11280,11280,11280,11280,150
|
|
20230725,104000,151881190,11370,11370,11370,11370,1
|
|
20230725,103900,151869820,11380,11380,11380,11380,0
|
|
20230725,103800,151869820,11380,11380,11380,11380,0
|
|
20230725,103700,151869820,11380,11370,11380,11370,2
|
|
20230725,103600,151847070,11280,11280,11280,11280,1
|
|
20230725,103500,151835790,11380,11380,11380,11380,0
|
|
20230725,103400,151835790,11380,11380,11380,11380,0
|
|
20230725,103300,151835790,11380,11380,11380,11380,0
|
|
20230725,103200,151835790,11380,11380,11380,11380,0
|
|
20230725,103100,151835790,11380,11360,11380,11360,3
|
|
20230725,103000,151801680,11270,11330,11370,11270,95
|
|
20230725,102900,150725350,11330,11330,11330,11330,0
|
|
20230725,102800,150725350,11330,11330,11330,11330,0
|
|
20230725,102700,150725350,11330,11330,11330,11330,1
|
|
20230725,102600,150714020,11270,11270,11270,11260,295
|
|
20230725,102500,147390790,11270,11270,11270,11270,80
|
|
20230725,102400,146489190,11260,11260,11260,11260,1
|
|
20230725,102300,146477930,11260,11300,11300,11260,8
|
|
20230725,102200,146387730,11270,11270,11270,11270,0
|
|
20230725,102100,146387730,11270,11250,11270,11250,4
|
|
20230725,102000,146342690,11310,11310,11310,11310,0
|
|
20230725,101900,146342690,11310,11310,11310,11310,0
|
|
20230725,101800,146342690,11310,11320,11320,11310,2
|
|
20230725,101700,146320060,11320,11250,11320,11250,47
|
|
20230725,101600,145791170,11260,11260,11260,11260,0
|
|
20230725,101500,145791170,11260,11330,11330,11260,157
|
|
20230725,101400,144022860,11330,11330,11330,11330,15
|
|
20230725,101300,143852910,11330,11260,11330,11260,60
|
|
20230725,101200,143176610,11250,11300,11300,11250,763
|
|
20230725,101100,134587840,11380,11380,11380,11380,0
|
|
20230725,101000,134587840,11380,11380,11380,11380,0
|
|
20230725,100900,134587840,11380,11380,11380,11380,0
|
|
20230725,100800,134587840,11380,11380,11380,11380,0
|
|
20230725,100700,134587840,11380,11380,11380,11380,0
|
|
20230725,100600,134587840,11380,11380,11380,11380,0
|
|
20230725,100500,134587840,11380,11380,11380,11380,50
|
|
20230725,100400,134018840,11380,11380,11380,11380,0
|
|
20230725,100300,134018840,11380,11380,11380,11380,0
|
|
20230725,100200,134018840,11380,11380,11380,11380,0
|
|
20230725,100100,134018840,11380,11380,11380,11380,0
|
|
20230725,100000,134018840,11380,11380,11380,11380,0
|
|
20230725,095900,134018840,11380,11380,11380,11380,0
|
|
20230725,095800,134018840,11380,11380,11380,11380,1
|
|
20230725,095700,134007460,11300,11310,11310,11300,513
|
|
20230725,095600,128210290,11380,11380,11380,11380,0
|
|
20230725,095500,128210290,11380,11380,11380,11380,0
|
|
20230725,095400,128210290,11380,11380,11380,11380,0
|
|
20230725,095300,128210290,11380,11300,11380,11300,25
|
|
20230725,095200,127927710,11380,11380,11380,11380,0
|
|
20230725,095100,127927710,11380,11380,11380,11380,0
|
|
20230725,095000,127927710,11380,11380,11380,11380,1
|
|
20230725,094900,127916330,11380,11380,11380,11380,5
|
|
20230725,094800,127859430,11310,11310,11310,11310,0
|
|
20230725,094700,127859430,11310,11310,11310,11310,300
|
|
20230725,094600,124466430,11300,11300,11300,11300,0
|
|
20230725,094500,124466430,11300,11320,11320,11300,53
|
|
20230725,094400,123867180,11390,11390,11390,11390,6
|
|
20230725,094300,123798840,11320,11390,11390,11320,32
|
|
20230725,094200,123436460,11320,11390,11390,11320,22
|
|
20230725,094100,123186550,11400,11400,11400,11400,0
|
|
20230725,094000,123186550,11400,11400,11400,11400,0
|
|
20230725,093900,123186550,11400,11400,11400,11400,0
|
|
20230725,093800,123186550,11400,11410,11410,11310,595
|
|
20230725,093700,116428450,11450,11450,11450,11450,0
|
|
20230725,093600,116428450,11450,11450,11450,11450,0
|
|
20230725,093500,116428450,11450,11450,11450,11450,0
|
|
20230725,093400,116428450,11450,11450,11450,11450,0
|
|
20230725,093300,116428450,11450,11450,11450,11450,0
|
|
20230725,093200,116428450,11450,11450,11450,11450,0
|
|
20230725,093100,116428450,11450,11450,11450,11450,0
|
|
20230725,093000,116428450,11450,11450,11450,11450,1774
|
|
20230725,092900,96116150,11450,11450,11450,11450,2
|
|
20230725,092800,96093250,11450,11450,11450,11450,140
|
|
20230725,092700,94490250,11450,11450,11450,11450,0
|
|
20230725,092600,94490250,11450,11450,11450,11450,731
|
|
20230725,092500,86120300,11450,11450,11450,11450,568
|
|
20230725,092400,79616700,11510,11510,11510,11510,0
|
|
20230725,092300,79616700,11510,11510,11510,11510,0
|
|
20230725,092200,79616700,11510,11510,11510,11510,0
|
|
20230725,092100,79616700,11510,11510,11510,11510,0
|
|
20230725,092000,79616700,11510,11510,11510,11510,0
|
|
20230725,091900,79616700,11510,11510,11510,11510,1
|
|
20230725,091800,79605190,11460,11470,11470,11460,229
|
|
20230725,091700,76979790,11510,11500,11510,11500,171
|
|
20230725,091600,75013280,11450,11450,11450,11450,0
|
|
20230725,091500,75013280,11450,11450,11450,11450,0
|
|
20230725,091400,75013280,11450,11450,11450,11450,80
|
|
20230725,091300,74097280,11450,11450,11450,11450,0
|
|
20230725,091200,74097280,11450,11450,11450,11450,10
|
|
20230725,091100,73982780,11450,11450,11450,11450,100
|
|
20230725,091000,72837780,11470,11470,11470,11470,0
|
|
20230725,090900,72837780,11470,11500,11500,11470,3661
|
|
20230725,090800,30737380,11500,11500,11550,11500,380
|
|
20230725,090700,26367330,11520,11560,11560,11520,1867
|
|
20230725,090600,4859450,11570,11570,11570,11570,0
|
|
20230725,090500,4859450,11570,11570,11570,11570,10
|
|
20230725,090400,4743750,11580,11580,11580,11580,112
|
|
20230725,090300,3446790,11580,11550,11580,11550,2
|
|
20230725,090200,3423660,11550,11550,11550,11550,9
|
|
20230725,090100,3319710,11520,11530,11530,11520,93
|
|
20230725,090000,2248070,11520,11530,11530,11520,194
|