683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,202000,1529134820,15800,15800,15800,15800,638
|
|
20230725,201900,1529134820,15800,15800,15800,15800,0
|
|
20230725,201800,1529134820,15800,15800,15800,15800,0
|
|
20230725,201700,1529134820,15800,15800,15800,15800,0
|
|
20230725,201600,1529134820,15800,15800,15800,15800,0
|
|
20230725,201500,1529134820,15800,15800,15800,15800,0
|
|
20230725,201400,1529134820,15800,15800,15800,15800,0
|
|
20230725,201300,1529134820,15800,15800,15800,15800,0
|
|
20230725,201200,1529134820,15800,15800,15800,15800,0
|
|
20230725,201100,1529134820,15800,15800,15800,15800,0
|
|
20230725,201000,1529134820,15800,15800,15800,15800,0
|
|
20230725,200900,1529134820,15800,15800,15800,15800,0
|
|
20230725,200800,1529134820,15800,15800,15800,15800,0
|
|
20230725,200700,1529134820,15800,15800,15800,15800,0
|
|
20230725,200600,1529134820,15800,15800,15800,15800,0
|
|
20230725,200500,1529134820,15800,15800,15800,15800,0
|
|
20230725,200400,1529134820,15800,15800,15800,15800,0
|
|
20230725,200300,1529134820,15800,15800,15800,15800,0
|
|
20230725,200200,1529134820,15800,15800,15800,15800,0
|
|
20230725,200100,1529134820,15800,15800,15800,15800,0
|
|
20230725,200000,1529134820,15800,15800,15800,15800,0
|
|
20230725,195900,1529134820,15800,15800,15800,15800,0
|
|
20230725,195800,1529134820,15800,15800,15800,15800,0
|
|
20230725,195700,1529134820,15800,15800,15800,15800,0
|
|
20230725,195600,1529134820,15800,15800,15800,15800,0
|
|
20230725,195500,1529134820,15800,15800,15800,15800,0
|
|
20230725,195400,1529134820,15800,15800,15800,15800,0
|
|
20230725,195300,1529134820,15800,15800,15800,15800,0
|
|
20230725,195200,1529134820,15800,15800,15800,15800,0
|
|
20230725,195100,1529134820,15800,15800,15800,15800,0
|
|
20230725,195000,1529134820,15800,15800,15800,15800,638
|
|
20230725,194900,1529134820,15800,15800,15800,15800,0
|
|
20230725,194800,1529134820,15800,15800,15800,15800,0
|
|
20230725,194700,1529134820,15800,15800,15800,15800,0
|
|
20230725,194600,1529134820,15800,15800,15800,15800,0
|
|
20230725,194500,1529134820,15800,15800,15800,15800,0
|
|
20230725,194400,1529134820,15800,15800,15800,15800,0
|
|
20230725,194300,1529134820,15800,15800,15800,15800,0
|
|
20230725,194200,1529134820,15800,15800,15800,15800,0
|
|
20230725,194100,1529134820,15800,15800,15800,15800,0
|
|
20230725,194000,1529134820,15800,15800,15800,15800,0
|
|
20230725,193900,1529134820,15800,15800,15800,15800,0
|
|
20230725,193800,1529134820,15800,15800,15800,15800,0
|
|
20230725,193700,1529134820,15800,15800,15800,15800,0
|
|
20230725,193600,1529134820,15800,15800,15800,15800,0
|
|
20230725,193500,1529134820,15800,15800,15800,15800,0
|
|
20230725,193400,1529134820,15800,15800,15800,15800,0
|
|
20230725,193300,1529134820,15800,15800,15800,15800,0
|
|
20230725,193200,1529134820,15800,15800,15800,15800,0
|
|
20230725,193100,1529134820,15800,15800,15800,15800,0
|
|
20230725,193000,1529134820,15800,15800,15800,15800,0
|
|
20230725,192900,1529134820,15800,15800,15800,15800,0
|
|
20230725,192800,1529134820,15800,15800,15800,15800,0
|
|
20230725,192700,1529134820,15800,15800,15800,15800,0
|
|
20230725,192600,1529134820,15800,15800,15800,15800,0
|
|
20230725,192500,1529134820,15800,15800,15800,15800,0
|
|
20230725,192400,1529134820,15800,15800,15800,15800,0
|
|
20230725,192300,1529134820,15800,15800,15800,15800,0
|
|
20230725,192200,1529134820,15800,15800,15800,15800,0
|
|
20230725,192100,1529134820,15800,15800,15800,15800,0
|
|
20230725,192000,1529134820,15800,15800,15800,15800,638
|
|
20230725,191900,1529134820,15800,15800,15800,15800,0
|
|
20230725,191800,1529134820,15800,15800,15800,15800,0
|
|
20230725,191700,1529134820,15800,15800,15800,15800,0
|
|
20230725,191600,1529134820,15800,15800,15800,15800,0
|
|
20230725,191500,1529134820,15800,15800,15800,15800,0
|
|
20230725,191400,1529134820,15800,15800,15800,15800,0
|
|
20230725,191300,1529134820,15800,15800,15800,15800,0
|
|
20230725,191200,1529134820,15800,15800,15800,15800,0
|
|
20230725,191100,1529134820,15800,15800,15800,15800,0
|
|
20230725,191000,1529134820,15800,15800,15800,15800,0
|
|
20230725,190900,1529134820,15800,15800,15800,15800,0
|
|
20230725,190800,1529134820,15800,15800,15800,15800,0
|
|
20230725,190700,1529134820,15800,15800,15800,15800,0
|
|
20230725,190600,1529134820,15800,15800,15800,15800,0
|
|
20230725,190500,1529134820,15800,15800,15800,15800,0
|
|
20230725,190400,1529134820,15800,15800,15800,15800,0
|
|
20230725,190300,1529134820,15800,15800,15800,15800,0
|
|
20230725,190200,1529134820,15800,15800,15800,15800,0
|
|
20230725,190100,1529134820,15800,15800,15800,15800,0
|
|
20230725,190000,1529134820,15800,15800,15800,15800,0
|
|
20230725,185900,1529134820,15800,15800,15800,15800,0
|
|
20230725,185800,1529134820,15800,15800,15800,15800,0
|
|
20230725,185700,1529134820,15800,15800,15800,15800,0
|
|
20230725,185600,1529134820,15800,15800,15800,15800,0
|
|
20230725,185500,1529134820,15800,15800,15800,15800,0
|
|
20230725,185400,1529134820,15800,15800,15800,15800,0
|
|
20230725,185300,1529134820,15800,15800,15800,15800,0
|
|
20230725,185200,1529134820,15800,15800,15800,15800,0
|
|
20230725,185100,1529134820,15800,15800,15800,15800,0
|
|
20230725,185000,1529134820,15800,15800,15800,15800,638
|
|
20230725,184900,1529134820,15800,15800,15800,15800,0
|
|
20230725,184800,1529134820,15800,15800,15800,15800,0
|
|
20230725,184700,1529134820,15800,15800,15800,15800,0
|
|
20230725,184600,1529134820,15800,15800,15800,15800,0
|
|
20230725,184500,1529134820,15800,15800,15800,15800,0
|
|
20230725,184400,1529134820,15800,15800,15800,15800,0
|
|
20230725,184300,1529134820,15800,15800,15800,15800,0
|
|
20230725,184200,1529134820,15800,15800,15800,15800,0
|
|
20230725,184100,1529134820,15800,15800,15800,15800,0
|
|
20230725,184000,1529134820,15800,15800,15800,15800,0
|
|
20230725,183900,1529134820,15800,15800,15800,15800,0
|
|
20230725,183800,1529134820,15800,15800,15800,15800,0
|
|
20230725,183700,1529134820,15800,15800,15800,15800,0
|
|
20230725,183600,1529134820,15800,15800,15800,15800,0
|
|
20230725,183500,1529134820,15800,15800,15800,15800,0
|
|
20230725,183400,1529134820,15800,15800,15800,15800,0
|
|
20230725,183300,1529134820,15800,15800,15800,15800,0
|
|
20230725,183200,1529134820,15800,15800,15800,15800,0
|
|
20230725,183100,1529134820,15800,15800,15800,15800,0
|
|
20230725,183000,1529134820,15800,15800,15800,15800,0
|
|
20230725,182900,1529134820,15800,15800,15800,15800,0
|
|
20230725,182800,1529134820,15800,15800,15800,15800,0
|
|
20230725,182700,1529134820,15800,15800,15800,15800,0
|
|
20230725,182600,1529134820,15800,15800,15800,15800,0
|
|
20230725,182500,1529134820,15800,15800,15800,15800,0
|
|
20230725,182400,1529134820,15800,15800,15800,15800,0
|
|
20230725,182300,1529134820,15800,15800,15800,15800,0
|
|
20230725,182200,1529134820,15800,15800,15800,15800,0
|
|
20230725,182100,1529134820,15800,15800,15800,15800,0
|
|
20230725,182000,1529134820,15800,15800,15800,15800,638
|
|
20230725,181900,1529134820,15800,15800,15800,15800,0
|
|
20230725,181800,1529134820,15800,15800,15800,15800,0
|
|
20230725,181700,1529134820,15800,15800,15800,15800,0
|
|
20230725,181600,1529134820,15800,15800,15800,15800,0
|
|
20230725,181500,1529134820,15800,15800,15800,15800,0
|
|
20230725,181400,1529134820,15800,15800,15800,15800,0
|
|
20230725,181300,1529134820,15800,15800,15800,15800,0
|
|
20230725,181200,1529134820,15800,15800,15800,15800,0
|
|
20230725,181100,1529134820,15800,15800,15800,15800,0
|
|
20230725,181000,1529134820,15800,15800,15800,15800,0
|
|
20230725,180900,1529134820,15800,15800,15800,15800,0
|
|
20230725,180800,1529134820,15800,15800,15800,15800,0
|
|
20230725,180700,1529134820,15800,15800,15800,15800,0
|
|
20230725,180600,1529134820,15800,15800,15800,15800,0
|
|
20230725,180500,1529134820,15800,15800,15800,15800,0
|
|
20230725,180400,1529134820,15800,15800,15800,15800,0
|
|
20230725,180300,1529134820,15800,15800,15800,15800,0
|
|
20230725,180200,1529134820,15800,15800,15800,15800,0
|
|
20230725,180100,1529134820,15800,15800,15800,15800,0
|
|
20230725,180000,1529134820,15800,15800,15800,15800,0
|
|
20230725,175900,1529134820,15800,15800,15800,15800,0
|
|
20230725,175800,1529134820,15800,15800,15800,15800,0
|
|
20230725,175700,1529134820,15800,15800,15800,15800,0
|
|
20230725,175600,1529134820,15800,15800,15800,15800,0
|
|
20230725,175500,1529134820,15800,15800,15800,15800,0
|
|
20230725,175400,1529134820,15800,15800,15800,15800,0
|
|
20230725,175300,1529134820,15800,15800,15800,15800,0
|
|
20230725,175200,1529134820,15800,15800,15800,15800,0
|
|
20230725,175100,1529134820,15800,15800,15800,15800,0
|
|
20230725,175000,1529134820,15800,15800,15800,15800,638
|
|
20230725,174900,1529134820,15800,15800,15800,15800,0
|
|
20230725,174800,1529134820,15800,15800,15800,15800,0
|
|
20230725,174700,1529134820,15800,15800,15800,15800,0
|
|
20230725,174600,1529134820,15800,15800,15800,15800,0
|
|
20230725,174500,1529134820,15800,15800,15800,15800,0
|
|
20230725,174400,1529134820,15800,15800,15800,15800,0
|
|
20230725,174300,1529134820,15800,15800,15800,15800,0
|
|
20230725,174200,1529134820,15800,15800,15800,15800,0
|
|
20230725,174100,1529134820,15800,15800,15800,15800,0
|
|
20230725,174000,1529134820,15800,15800,15800,15800,0
|
|
20230725,173900,1529134820,15800,15800,15800,15800,0
|
|
20230725,173800,1529134820,15800,15800,15800,15800,0
|
|
20230725,173700,1529134820,15800,15800,15800,15800,0
|
|
20230725,173600,1529134820,15800,15800,15800,15800,0
|
|
20230725,173500,1529134820,15800,15800,15800,15800,0
|
|
20230725,173400,1529134820,15800,15800,15800,15800,0
|
|
20230725,173300,1529134820,15800,15800,15800,15800,0
|
|
20230725,173200,1529134820,15800,15800,15800,15800,0
|
|
20230725,173100,1529134820,15800,15800,15800,15800,0
|
|
20230725,173000,1529134820,15800,15800,15800,15800,0
|
|
20230725,172900,1529134820,15800,15800,15800,15800,0
|
|
20230725,172800,1529134820,15800,15800,15800,15800,0
|
|
20230725,172700,1529134820,15800,15800,15800,15800,0
|
|
20230725,172600,1529134820,15800,15800,15800,15800,0
|
|
20230725,172500,1529134820,15800,15800,15800,15800,0
|
|
20230725,172400,1529134820,15800,15800,15800,15800,0
|
|
20230725,172300,1529134820,15800,15800,15800,15800,0
|
|
20230725,172200,1529134820,15800,15800,15800,15800,0
|
|
20230725,172100,1529134820,15800,15800,15800,15800,0
|
|
20230725,172000,1529134820,15800,15800,15800,15800,638
|
|
20230725,171900,1529134820,15800,15800,15800,15800,0
|
|
20230725,171800,1529134820,15800,15800,15800,15800,0
|
|
20230725,171700,1529134820,15800,15800,15800,15800,0
|
|
20230725,171600,1529134820,15800,15800,15800,15800,0
|
|
20230725,171500,1529134820,15800,15800,15800,15800,0
|
|
20230725,171400,1529134820,15800,15800,15800,15800,0
|
|
20230725,171300,1529134820,15800,15800,15800,15800,0
|
|
20230725,171200,1529134820,15800,15800,15800,15800,0
|
|
20230725,171100,1529134820,15800,15800,15800,15800,0
|
|
20230725,171000,1529134820,15800,15800,15800,15800,0
|
|
20230725,170900,1529134820,15800,15800,15800,15800,0
|
|
20230725,170800,1529134820,15800,15800,15800,15800,0
|
|
20230725,170700,1529134820,15800,15800,15800,15800,0
|
|
20230725,170600,1529134820,15800,15800,15800,15800,0
|
|
20230725,170500,1529134820,15800,15800,15800,15800,0
|
|
20230725,170400,1529134820,15800,15800,15800,15800,0
|
|
20230725,170300,1529134820,15800,15800,15800,15800,0
|
|
20230725,170200,1529134820,15800,15800,15800,15800,0
|
|
20230725,170100,1529134820,15800,15800,15800,15800,0
|
|
20230725,170000,1529134820,15800,15800,15800,15800,0
|
|
20230725,165900,1529134820,15800,15800,15800,15800,0
|
|
20230725,165800,1529134820,15800,15800,15800,15800,0
|
|
20230725,165700,1529134820,15800,15800,15800,15800,0
|
|
20230725,165600,1529134820,15800,15800,15800,15800,0
|
|
20230725,165500,1529134820,15800,15800,15800,15800,0
|
|
20230725,165400,1529134820,15800,15800,15800,15800,0
|
|
20230725,165300,1529134820,15800,15800,15800,15800,0
|
|
20230725,165200,1529134820,15800,15800,15800,15800,0
|
|
20230725,165100,1529134820,15800,15800,15800,15800,0
|
|
20230725,165000,1529134820,15800,15800,15800,15800,638
|
|
20230725,164900,1529134820,15800,15800,15800,15800,0
|
|
20230725,164800,1529134820,15800,15800,15800,15800,0
|
|
20230725,164700,1529134820,15800,15800,15800,15800,0
|
|
20230725,164600,1529134820,15800,15800,15800,15800,0
|
|
20230725,164500,1529134820,15800,15800,15800,15800,0
|
|
20230725,164400,1529134820,15800,15800,15800,15800,0
|
|
20230725,164300,1529134820,15800,15800,15800,15800,0
|
|
20230725,164200,1529134820,15800,15800,15800,15800,0
|
|
20230725,164100,1529134820,15800,15800,15800,15800,0
|
|
20230725,164000,1529134820,15800,15800,15800,15800,0
|
|
20230725,163900,1529134820,15800,15800,15800,15800,0
|
|
20230725,163800,1529134820,15800,15800,15800,15800,0
|
|
20230725,163700,1529134820,15800,15800,15800,15800,0
|
|
20230725,163600,1529134820,15800,15800,15800,15800,0
|
|
20230725,163500,1529134820,15800,15800,15800,15800,0
|
|
20230725,163400,1529134820,15800,15800,15800,15800,0
|
|
20230725,163300,1529134820,15800,15800,15800,15800,0
|
|
20230725,163200,1529134820,15800,15800,15800,15800,0
|
|
20230725,163100,1529134820,15800,15800,15800,15800,0
|
|
20230725,163000,1529134820,15800,15800,15800,15800,0
|
|
20230725,162900,1529134820,15800,15800,15800,15800,0
|
|
20230725,162800,1529134820,15800,15800,15800,15800,0
|
|
20230725,162700,1529134820,15800,15800,15800,15800,0
|
|
20230725,162600,1529134820,15800,15800,15800,15800,0
|
|
20230725,162500,1529134820,15800,15800,15800,15800,0
|
|
20230725,162400,1529134820,15800,15800,15800,15800,0
|
|
20230725,162300,1529134820,15800,15800,15800,15800,0
|
|
20230725,162200,1529134820,15800,15800,15800,15800,0
|
|
20230725,162100,1529134820,15800,15800,15800,15800,0
|
|
20230725,162000,1529134820,15800,15800,15800,15800,638
|
|
20230725,161900,1529134820,15800,15800,15800,15800,0
|
|
20230725,161800,1529134820,15800,15800,15800,15800,0
|
|
20230725,161700,1529134820,15800,15800,15800,15800,0
|
|
20230725,161600,1529134820,15800,15800,15800,15800,0
|
|
20230725,161500,1529134820,15800,15800,15800,15800,0
|
|
20230725,161400,1529134820,15800,15800,15800,15800,0
|
|
20230725,161300,1529134820,15800,15800,15800,15800,0
|
|
20230725,161200,1529134820,15800,15800,15800,15800,0
|
|
20230725,161100,1529134820,15800,15800,15800,15800,0
|
|
20230725,161000,1529134820,15800,15800,15800,15800,0
|
|
20230725,160900,1529134820,15800,15800,15800,15800,0
|
|
20230725,160800,1529134820,15800,15800,15800,15800,0
|
|
20230725,160700,1529134820,15800,15800,15800,15800,0
|
|
20230725,160600,1529134820,15800,15800,15800,15800,0
|
|
20230725,160500,1529134820,15800,15800,15800,15800,0
|
|
20230725,160400,1529134820,15800,15800,15800,15800,0
|
|
20230725,160300,1529134820,15800,15800,15800,15800,0
|
|
20230725,160200,1529134820,15800,15800,15800,15800,0
|
|
20230725,160100,1529134820,15800,15800,15800,15800,0
|
|
20230725,160000,1529134820,15800,15800,15800,15800,0
|
|
20230725,155900,1529134820,15800,15800,15800,15800,0
|
|
20230725,155800,1529134820,15800,15800,15800,15800,0
|
|
20230725,155700,1529134820,15800,15800,15800,15800,0
|
|
20230725,155600,1529134820,15800,15800,15800,15800,0
|
|
20230725,155500,1529134820,15800,15800,15800,15800,0
|
|
20230725,155400,1529134820,15800,15800,15800,15800,0
|
|
20230725,155300,1529134820,15800,15800,15800,15800,0
|
|
20230725,155200,1529134820,15800,15800,15800,15800,0
|
|
20230725,155100,1529134820,15800,15800,15800,15800,0
|
|
20230725,155000,1529134820,15800,15800,15800,15800,638
|
|
20230725,154900,1529134820,15800,15800,15800,15800,0
|
|
20230725,154800,1529134820,15800,15800,15800,15800,0
|
|
20230725,154700,1529134820,15800,15800,15800,15800,0
|
|
20230725,154600,1529134820,15800,15800,15800,15800,0
|
|
20230725,154500,1529134820,15800,15800,15800,15800,0
|
|
20230725,154400,1529134820,15800,15800,15800,15800,0
|
|
20230725,154300,1529134820,15800,15800,15800,15800,0
|
|
20230725,154200,1529134820,15800,15800,15800,15800,0
|
|
20230725,154100,1529134820,15800,15800,15800,15800,0
|
|
20230725,154000,1529134820,15800,15800,15800,15800,0
|
|
20230725,153900,1529134820,15800,15800,15800,15800,0
|
|
20230725,153800,1529134820,15800,15800,15800,15800,0
|
|
20230725,153700,1529134820,15800,15800,15800,15800,0
|
|
20230725,153600,1529134820,15800,15800,15800,15800,0
|
|
20230725,153500,1529134820,15800,15800,15800,15800,0
|
|
20230725,153400,1529134820,15800,15800,15800,15800,0
|
|
20230725,153300,1529134820,15800,15800,15800,15800,0
|
|
20230725,153200,1529134820,15800,15800,15800,15800,0
|
|
20230725,153100,1529134820,15800,15800,15800,15800,0
|
|
20230725,153000,1529134820,15800,15800,15800,15800,638
|
|
20230725,152900,1519054420,15910,15910,15910,15910,0
|
|
20230725,152800,1519054420,15910,15910,15910,15910,0
|
|
20230725,152700,1519054420,15910,15910,15910,15910,0
|
|
20230725,152600,1519054420,15910,15910,15910,15910,0
|
|
20230725,152500,1519054420,15910,15910,15910,15910,0
|
|
20230725,152400,1519054420,15910,15910,15910,15910,0
|
|
20230725,152300,1519054420,15910,15910,15910,15910,0
|
|
20230725,152200,1519054420,15910,15910,15910,15910,0
|
|
20230725,152100,1519054420,15910,15910,15910,15910,0
|
|
20230725,152000,1519054420,15910,15910,15910,15910,0
|
|
20230725,151900,1519054420,15910,15800,15910,15800,296
|
|
20230725,151800,1514354070,15860,15800,15860,15800,240
|
|
20230725,151700,1510561900,15800,15790,15800,15790,138
|
|
20230725,151600,1508381630,15790,15800,15800,15790,147
|
|
20230725,151500,1506060350,15800,15800,15800,15800,32
|
|
20230725,151400,1505554750,15790,15790,15790,15790,0
|
|
20230725,151300,1505554750,15790,15860,15860,15790,24
|
|
20230725,151200,1505175650,15790,15790,15860,15790,140
|
|
20230725,151100,1502964980,15790,15830,15840,15790,144
|
|
20230725,151000,1500687490,15820,15820,15820,15820,1
|
|
20230725,150900,1500671670,15820,15820,15820,15820,0
|
|
20230725,150800,1500671670,15820,15820,15820,15820,0
|
|
20230725,150700,1500671670,15820,15820,15820,15820,1
|
|
20230725,150600,1500655850,15810,15810,15810,15810,8
|
|
20230725,150500,1500529370,15810,15840,15840,15810,31
|
|
20230725,150400,1500039200,15830,15840,15840,15830,125
|
|
20230725,150300,1498059700,15890,15890,15890,15890,0
|
|
20230725,150200,1498059700,15890,15810,15890,15810,26
|
|
20230725,150100,1497647420,15890,15870,15890,15870,50
|
|
20230725,150000,1496853530,15930,15950,15950,15780,45
|
|
20230725,145900,1496140350,15990,15840,16010,15840,580
|
|
20230725,145800,1486862860,15830,15940,15940,15830,8
|
|
20230725,145700,1486735670,15910,15820,15910,15820,97
|
|
20230725,145600,1485200330,15770,15810,15820,15770,84
|
|
20230725,145500,1483872850,15810,15800,15810,15800,117
|
|
20230725,145400,1482023210,15800,15780,15800,15780,21
|
|
20230725,145300,1481691610,15780,15750,15780,15750,16
|
|
20230725,145200,1481439290,15740,15730,15740,15730,14
|
|
20230725,145100,1481219050,15720,15680,15720,15680,46
|
|
20230725,145000,1480497130,15680,15630,15680,15630,82
|
|
20230725,144900,1479213760,15620,15560,15620,15560,71
|
|
20230725,144800,1478107180,15560,15510,15560,15510,111
|
|
20230725,144700,1476384050,15510,15510,15530,15500,611
|
|
20230725,144600,1466907470,15510,15510,15560,15500,892
|
|
20230725,144500,1453074380,15510,15560,15600,15500,790
|
|
20230725,144400,1440803390,15560,15570,15600,15550,652
|
|
20230725,144300,1430656760,15560,15640,15640,15560,882
|
|
20230725,144200,1416900490,15640,15710,15710,15640,1467
|
|
20230725,144100,1393892950,15710,15750,15750,15710,619
|
|
20230725,144000,1384159680,15750,15750,15770,15750,621
|
|
20230725,143900,1374378650,15750,15750,15770,15750,605
|
|
20230725,143800,1364846830,15750,15780,15780,15750,576
|
|
20230725,143700,1355767510,15780,15800,15810,15780,1007
|
|
20230725,143600,1339859510,15800,15810,15810,15800,585
|
|
20230725,143500,1330613460,15810,15810,15830,15800,322
|
|
20230725,143400,1325522700,15810,15800,15820,15800,322
|
|
20230725,143300,1320432680,15800,15780,15800,15770,395
|
|
20230725,143200,1314196920,15780,15790,15790,15780,300
|
|
20230725,143100,1309462720,15790,15780,15820,15780,301
|
|
20230725,143000,1304711300,15770,15800,15810,15770,2609
|
|
20230725,142900,1263512750,15800,15800,15830,15800,304
|
|
20230725,142800,1258708930,15800,15800,15810,15800,314
|
|
20230725,142700,1253747190,15800,15810,15820,15800,296
|
|
20230725,142600,1249068730,15810,15840,15870,15810,293
|
|
20230725,142500,1244432580,15840,15890,15890,15840,306
|
|
20230725,142400,1239576830,15890,15960,15960,15890,1102
|
|
20230725,142300,1222003730,15960,16010,16010,15960,822
|
|
20230725,142200,1208850760,16010,16010,16010,16010,300
|
|
20230725,142100,1204047760,16020,16020,16020,16020,1
|
|
20230725,142000,1204031740,16010,16020,16020,16010,21
|
|
20230725,141900,1203695510,16020,16020,16020,16020,0
|
|
20230725,141800,1203695510,16020,16010,16020,16010,102
|
|
20230725,141700,1202062470,16010,16020,16020,16010,68
|
|
20230725,141600,1200973320,16020,16020,16020,16020,18
|
|
20230725,141500,1200684960,16030,16030,16030,16030,0
|
|
20230725,141400,1200684960,16030,16030,16030,16030,0
|
|
20230725,141300,1200684960,16030,16030,16030,16030,0
|
|
20230725,141200,1200684960,16030,16040,16040,16030,7
|
|
20230725,141100,1200572740,16030,16030,16030,16030,6
|
|
20230725,141000,1200476560,16020,16040,16040,16020,161
|
|
20230725,140900,1197897260,16060,16050,16060,16050,24
|
|
20230725,140800,1197512050,16050,16050,16050,16050,16
|
|
20230725,140700,1197255250,16060,16060,16060,16060,0
|
|
20230725,140600,1197255250,16060,16060,16060,16060,0
|
|
20230725,140500,1197255250,16060,16060,16060,16060,0
|
|
20230725,140400,1197255250,16060,16060,16060,16060,0
|
|
20230725,140300,1197255250,16060,16060,16060,16060,0
|
|
20230725,140200,1197255250,16060,16030,16060,16030,6
|
|
20230725,140100,1197159010,16010,16010,16010,16010,0
|
|
20230725,140000,1197159010,16010,16010,16010,16010,1
|
|
20230725,135900,1197143000,16010,16010,16010,16010,3
|
|
20230725,135800,1197094970,16000,15990,16000,15990,316
|
|
20230725,135700,1192042120,15990,15990,16000,15990,200
|
|
20230725,135600,1188844100,15940,15930,15940,15930,166
|
|
20230725,135500,1186199680,15880,15860,15880,15840,2988
|
|
20230725,135400,1138850990,15840,15840,15840,15840,0
|
|
20230725,135300,1138850990,15840,15840,15840,15840,0
|
|
20230725,135200,1138850990,15840,15900,15900,15840,400
|
|
20230725,135100,1132495670,15900,15900,15900,15900,1
|
|
20230725,135000,1132479770,15900,15900,15900,15900,0
|
|
20230725,134900,1132479770,15900,15900,15900,15900,0
|
|
20230725,134800,1132479770,15900,15960,15960,15900,510
|
|
20230725,134700,1124367740,15960,15960,15960,15960,200
|
|
20230725,134600,1121175740,15960,15960,15960,15960,0
|
|
20230725,134500,1121175740,15960,15960,15960,15960,60
|
|
20230725,134400,1120218140,16030,16000,16030,16000,108
|
|
20230725,134300,1118490110,16000,16000,16000,16000,62
|
|
20230725,134200,1117498110,16000,16000,16000,16000,18
|
|
20230725,134100,1117210110,16010,16000,16010,16000,101
|
|
20230725,134000,1115593390,16000,16000,16000,16000,31
|
|
20230725,133900,1115097390,16000,15970,16000,15970,82
|
|
20230725,133800,1113785480,15970,15970,15970,15970,11
|
|
20230725,133700,1113609810,15970,15950,15970,15940,418
|
|
20230725,133600,1106942070,15810,16000,16000,15810,2000
|
|
20230725,133500,1075216960,16050,16050,16050,16050,0
|
|
20230725,133400,1075216960,16050,16050,16050,16050,0
|
|
20230725,133300,1075216960,16050,16050,16050,16050,1
|
|
20230725,133200,1075200910,16050,16050,16050,16050,0
|
|
20230725,133100,1075200910,16050,16050,16050,16050,15
|
|
20230725,133000,1074960160,16050,16050,16050,16050,1
|
|
20230725,132900,1074944110,16050,16050,16050,16050,6
|
|
20230725,132800,1074847810,16060,16060,16060,16060,1
|
|
20230725,132700,1074831750,16050,16050,16050,16050,289
|
|
20230725,132600,1070193300,16050,16050,16050,16050,302
|
|
20230725,132500,1065346200,16050,16050,16050,16050,0
|
|
20230725,132400,1065346200,16050,16050,16050,16050,0
|
|
20230725,132300,1065346200,16050,16050,16050,16050,12
|
|
20230725,132200,1065153600,15970,15970,15970,15970,0
|
|
20230725,132100,1065153600,15970,15970,15970,15970,0
|
|
20230725,132000,1065153600,15970,15970,15970,15970,4
|
|
20230725,131900,1065089720,15960,15870,15960,15870,3
|
|
20230725,131800,1065041930,15970,15970,15970,15970,0
|
|
20230725,131700,1065041930,15970,15880,15970,15880,271
|
|
20230725,131600,1060738360,15880,15880,15880,15880,30
|
|
20230725,131500,1060261960,15870,15870,15870,15870,0
|
|
20230725,131400,1060261960,15870,15870,15870,15870,37
|
|
20230725,131300,1059674770,15990,15960,15990,15900,434
|
|
20230725,131200,1052744450,15960,15960,15960,15960,50
|
|
20230725,131100,1051946450,15960,15960,15960,15960,2
|
|
20230725,131000,1051914530,15960,15960,15960,15960,101
|
|
20230725,130900,1050302570,15960,16030,16030,15960,567
|
|
20230725,130800,1041214570,16030,16150,16170,16030,114
|
|
20230725,130700,1039375720,16390,15950,16390,15950,1061
|
|
20230725,130600,1022340100,15960,15960,15960,15960,301
|
|
20230725,130500,1017536140,15960,16040,16040,15960,372
|
|
20230725,130400,1011580180,16120,15880,16270,15880,1033
|
|
20230725,130300,994993870,15820,15820,15820,15820,0
|
|
20230725,130200,994993870,15820,15820,15820,15820,0
|
|
20230725,130100,994993870,15820,15820,15820,15820,0
|
|
20230725,130000,994993870,15820,15820,15840,15820,686
|
|
20230725,125900,984137290,15820,15820,15820,15820,12
|
|
20230725,125800,983947450,15830,15830,15830,15830,36
|
|
20230725,125700,983377570,15810,15810,15810,15810,0
|
|
20230725,125600,983377570,15810,15820,15820,15810,94
|
|
20230725,125500,981891330,15820,15820,15820,15820,10
|
|
20230725,125400,981733130,15810,15870,15870,15810,3000
|
|
20230725,125300,934251730,15880,15880,15880,15880,2
|
|
20230725,125200,934219970,15870,15880,15880,15870,44
|
|
20230725,125100,933521590,15870,15870,15870,15870,0
|
|
20230725,125000,933521590,15870,15860,15870,15860,98
|
|
20230725,124900,931967070,15860,15860,15860,15860,77
|
|
20230725,124800,930745850,15850,15850,15850,15850,0
|
|
20230725,124700,930745850,15850,15850,15850,15850,1
|
|
20230725,124600,930730000,15850,15850,15860,15850,391
|
|
20230725,124500,924532450,15850,15870,15870,15850,100
|
|
20230725,124400,922946860,15880,15880,15880,15880,10
|
|
20230725,124300,922788060,15870,15870,15870,15870,178
|
|
20230725,124200,919963200,15880,15880,15880,15880,0
|
|
20230725,124100,919963200,15880,15880,15880,15880,2
|
|
20230725,124000,919931440,15890,15890,15890,15890,1
|
|
20230725,123900,919915550,15880,15870,15880,15870,149
|
|
20230725,123800,917550780,15880,15880,15880,15880,0
|
|
20230725,123700,917550780,15880,15880,15880,15880,10
|
|
20230725,123600,917391980,15900,15900,15900,15900,0
|
|
20230725,123500,917391980,15900,15900,15900,15900,0
|
|
20230725,123400,917391980,15900,15900,15900,15900,0
|
|
20230725,123300,917391980,15900,15900,15900,15900,0
|
|
20230725,123200,917391980,15900,15900,15900,15900,1
|
|
20230725,123100,917376080,15900,15910,15910,15900,92
|
|
20230725,123000,915912560,15910,15910,15910,15910,0
|
|
20230725,122900,915912560,15910,15920,15920,15910,23
|
|
20230725,122800,915546510,15930,15930,15930,15930,10
|
|
20230725,122700,915387210,15930,15930,15930,15930,0
|
|
20230725,122600,915387210,15930,15880,15950,15880,92
|
|
20230725,122500,913922160,15870,15840,15870,15830,94
|
|
20230725,122400,912431820,15850,15850,15870,15850,113
|
|
20230725,122300,910640360,15900,15900,15900,15900,0
|
|
20230725,122200,910640360,15900,15900,15900,15900,0
|
|
20230725,122100,910640360,15900,15900,15900,15900,0
|
|
20230725,122000,910640360,15900,15900,15900,15840,346
|
|
20230725,121900,905153130,15890,15900,15900,15890,68
|
|
20230725,121800,904072210,15900,15900,15900,15900,54
|
|
20230725,121700,903213610,15910,15910,15910,15910,30
|
|
20230725,121600,902736310,15920,15920,15920,15920,50
|
|
20230725,121500,901940310,15920,15920,15920,15920,18
|
|
20230725,121400,901653750,15930,15930,15930,15930,36
|
|
20230725,121300,901080270,15930,15930,15930,15930,0
|
|
20230725,121200,901080270,15930,15930,15930,15930,32
|
|
20230725,121100,900570510,15930,15930,15930,15930,0
|
|
20230725,121000,900570510,15930,15930,15930,15930,30
|
|
20230725,120900,900092610,15930,15920,15930,15920,33
|
|
20230725,120800,899566950,15930,15930,15930,15930,30
|
|
20230725,120700,899089050,15920,15920,15930,15920,80
|
|
20230725,120600,897815280,15910,15910,15910,15910,44
|
|
20230725,120500,897115240,15910,15910,15910,15900,39
|
|
20230725,120400,896495070,15900,15900,15900,15900,4
|
|
20230725,120300,896431470,15900,15900,15910,15900,81
|
|
20230725,120200,895143510,15910,15910,15910,15910,10
|
|
20230725,120100,894984410,15930,15930,15930,15930,0
|
|
20230725,120000,894984410,15930,15930,15930,15930,13
|
|
20230725,115900,894777320,15930,15870,15930,15870,162
|
|
20230725,115800,892206080,15810,15860,15880,15810,1269
|
|
20230725,115700,872112520,15860,15900,15900,15850,513
|
|
20230725,115600,863971700,15900,15920,15920,15880,889
|
|
20230725,115500,849834250,15940,15940,15940,15940,11
|
|
20230725,115400,849658910,15940,15940,15940,15940,1
|
|
20230725,115300,849642970,15950,15950,15950,15950,0
|
|
20230725,115200,849642970,15950,15950,15950,15950,18
|
|
20230725,115100,849355870,15910,15910,15910,15910,0
|
|
20230725,115000,849355870,15910,15950,15950,15910,2000
|
|
20230725,114900,817513910,15980,15980,15980,15980,2
|
|
20230725,114800,817481950,15950,15950,15950,15950,115
|
|
20230725,114700,815647700,15950,16040,16040,15950,1756
|
|
20230725,114600,787584590,16040,16040,16040,16040,22
|
|
20230725,114500,787231710,16040,16030,16040,16020,183
|
|
20230725,114400,784297480,16020,16020,16020,16020,0
|
|
20230725,114300,784297480,16020,16020,16020,16020,48
|
|
20230725,114200,783528520,16020,16020,16020,16020,0
|
|
20230725,114100,783528520,16020,16020,16020,16020,0
|
|
20230725,114000,783528520,16020,16020,16020,16020,0
|
|
20230725,113900,783528520,16020,16030,16030,16010,160
|
|
20230725,113800,780964990,16020,16020,16020,16020,0
|
|
20230725,113700,780964990,16020,16020,16020,16020,68
|
|
20230725,113600,779875630,16020,16020,16020,16020,10
|
|
20230725,113500,779715430,16020,16020,16020,16020,13
|
|
20230725,113400,779507170,16010,16010,16010,16010,16
|
|
20230725,113300,779251010,16010,16000,16010,16000,61
|
|
20230725,113200,778274420,16000,16000,16000,16000,29
|
|
20230725,113100,777810420,16010,16010,16010,16010,3
|
|
20230725,113000,777762390,16010,16010,16010,16000,164
|
|
20230725,112900,775137040,16000,16000,16000,16000,10
|
|
20230725,112800,774977040,16000,16000,16000,16000,304
|
|
20230725,112700,770113040,16000,16010,16010,16000,95
|
|
20230725,112600,768592390,16010,16010,16010,16010,8
|
|
20230725,112500,768464310,16010,16010,16010,16010,43
|
|
20230725,112400,767775880,16010,16010,16010,16010,0
|
|
20230725,112300,767775880,16010,16000,16010,16000,119
|
|
20230725,112200,765870990,16000,16010,16010,16000,28
|
|
20230725,112100,765422870,16010,16010,16010,16010,60
|
|
20230725,112000,764462270,16010,16020,16020,16010,127
|
|
20230725,111900,762428070,16020,16020,16020,16020,0
|
|
20230725,111800,762428070,16020,16010,16020,16010,43
|
|
20230725,111700,761739500,16020,16020,16020,16020,19
|
|
20230725,111600,761435120,16000,16010,16010,16000,682
|
|
20230725,111500,750517320,16000,16010,16010,16000,74
|
|
20230725,111400,749333220,16010,16010,16010,16010,212
|
|
20230725,111300,745939100,16030,16030,16030,16030,5
|
|
20230725,111200,745858950,16030,16050,16050,16030,133
|
|
20230725,111100,743724660,16050,16060,16060,16050,159
|
|
20230725,111000,741172330,16060,16060,16060,16060,58
|
|
20230725,110900,740240850,16050,16050,16050,16050,32
|
|
20230725,110800,739727250,16050,16050,16050,16050,21
|
|
20230725,110700,739390200,16050,16050,16050,16050,65
|
|
20230725,110600,738346950,16050,16060,16060,16050,16
|
|
20230725,110500,738090140,16050,16050,16050,16050,0
|
|
20230725,110400,738090140,16050,16020,16050,16020,420
|
|
20230725,110300,731356330,16000,16000,16000,16000,0
|
|
20230725,110200,731356330,16000,16050,16050,16000,1677
|
|
20230725,110100,704506630,16010,16010,16010,16010,101
|
|
20230725,110000,702889620,16010,16050,16050,16010,415
|
|
20230725,105900,696244450,16070,16030,16070,16000,651
|
|
20230725,105800,685806850,16000,16000,16000,16000,0
|
|
20230725,105700,685806850,16000,16000,16000,16000,0
|
|
20230725,105600,685806850,16000,16000,16000,16000,0
|
|
20230725,105500,685806850,16000,16080,16080,16000,2061
|
|
20230725,105400,652770030,16090,16090,16090,16080,40
|
|
20230725,105300,652126620,16090,16100,16100,16090,478
|
|
20230725,105200,644430880,16100,16110,16110,16100,44
|
|
20230725,105100,643722380,16110,16110,16110,16110,25
|
|
20230725,105000,643319630,16110,16100,16110,16100,596
|
|
20230725,104900,633718250,16110,16100,16110,16100,85
|
|
20230725,104800,632349350,16110,16120,16120,16110,143
|
|
20230725,104700,630045240,16130,16130,16130,16130,40
|
|
20230725,104600,629400040,16140,16140,16140,16140,54
|
|
20230725,104500,628528480,16140,16130,16140,16130,174
|
|
20230725,104400,625720140,16130,16130,16140,16130,37
|
|
20230725,104300,625123030,16130,16120,16140,16120,147
|
|
20230725,104200,622751990,16120,16120,16120,16120,30
|
|
20230725,104100,622268390,16120,16130,16130,16120,254
|
|
20230725,104000,618173370,16130,16130,16130,16130,10
|
|
20230725,103900,618012070,16120,16120,16120,16120,0
|
|
20230725,103800,618012070,16120,16120,16120,16120,12
|
|
20230725,103700,617818630,16180,16130,16180,16130,199
|
|
20230725,103600,614607980,16120,16120,16120,16120,0
|
|
20230725,103500,614607980,16120,16120,16120,16120,0
|
|
20230725,103400,614607980,16120,16100,16120,16100,262
|
|
20230725,103300,610386740,16090,16070,16090,16070,1175
|
|
20230725,103200,591498470,16070,16080,16090,16050,547
|
|
20230725,103100,582716890,16090,16090,16090,16090,15
|
|
20230725,103000,582475540,16060,16080,16110,16060,510
|
|
20230725,102900,574269060,16030,16050,16050,16030,95
|
|
20230725,102800,572744830,16050,16050,16050,16040,57
|
|
20230725,102700,571830420,16040,16050,16050,16040,1044
|
|
20230725,102600,555076320,16050,16050,16090,16050,849
|
|
20230725,102500,541433370,16050,16050,16050,16050,25
|
|
20230725,102400,541032120,16020,16020,16020,16020,0
|
|
20230725,102300,541032120,16020,16150,16150,16020,1149
|
|
20230725,102200,522544960,16160,16170,16170,16160,141
|
|
20230725,102100,520265580,16170,16200,16200,16170,87
|
|
20230725,102000,518857770,16200,16200,16210,16200,95
|
|
20230725,101900,517318620,16200,16250,16250,16200,834
|
|
20230725,101800,503780810,16250,16290,16290,16250,1151
|
|
20230725,101700,485053480,16290,16300,16300,16290,121
|
|
20230725,101600,483081230,16310,16310,16310,16310,14
|
|
20230725,101500,482852890,16310,16310,16310,16310,4
|
|
20230725,101400,482787650,16300,16300,16300,16290,42
|
|
20230725,101300,482103220,16290,16290,16300,16290,41
|
|
20230725,101200,481435230,16300,16290,16300,16280,184
|
|
20230725,101100,478437790,16280,16280,16280,16270,57
|
|
20230725,101000,477510270,16270,16270,16270,16270,40
|
|
20230725,100900,476859470,16290,16340,16340,16290,418
|
|
20230725,100800,470033550,16380,16380,16390,16360,17
|
|
20230725,100700,469755300,16390,16390,16390,16390,3
|
|
20230725,100600,469706130,16400,16410,16410,16400,78
|
|
20230725,100500,468426910,16400,16400,16400,16400,2
|
|
20230725,100400,468394110,16430,16430,16430,16430,1
|
|
20230725,100300,468377680,16390,16390,16390,16390,54
|
|
20230725,100200,467492620,16440,16300,16440,16300,73
|
|
20230725,100100,466300430,16260,16260,16260,16260,2
|
|
20230725,100000,466267910,16260,16230,16260,16220,121
|
|
20230725,095900,464303780,16220,16220,16220,16220,54
|
|
20230725,095800,463427900,16220,16200,16220,16190,1019
|
|
20230725,095700,446915570,16200,16210,16210,16200,74
|
|
20230725,095600,445716270,16210,16210,16210,16210,1
|
|
20230725,095500,445700060,16200,16200,16210,16200,532
|
|
20230725,095400,437081650,16210,16200,16210,16200,13
|
|
20230725,095300,436871010,16210,16220,16220,16200,156
|
|
20230725,095200,434343530,16220,16230,16230,16200,773
|
|
20230725,095100,421809350,16230,16230,16230,16230,76
|
|
20230725,095000,420575870,16250,16250,16260,16250,421
|
|
20230725,094900,413734580,16250,16250,16250,16250,205
|
|
20230725,094800,410403330,16260,16260,16260,16250,5
|
|
20230725,094700,410322060,16270,16270,16270,16270,41
|
|
20230725,094600,409654990,16270,16250,16270,16250,3
|
|
20230725,094500,409606220,16250,16250,16250,16250,1
|
|
20230725,094400,409589970,16250,16290,16290,16250,13
|
|
20230725,094300,409378620,16300,16290,16300,16280,116
|
|
20230725,094200,407488980,16300,16250,16300,16250,3
|
|
20230725,094100,407440140,16300,16330,16330,16300,105
|
|
20230725,094000,405725640,16240,16320,16320,16240,570
|
|
20230725,093900,396454140,16360,16360,16360,16360,55
|
|
20230725,093800,395554340,16370,16280,16460,16280,2107
|
|
20230725,093700,361101440,16280,16260,16330,16260,70
|
|
20230725,093600,359962310,16270,16260,16280,16260,6
|
|
20230725,093500,359864710,16260,16260,16260,16260,50
|
|
20230725,093400,359051710,16260,16260,16260,16250,8
|
|
20230725,093300,358921650,16270,16250,16270,16240,1406
|
|
20230725,093200,336082040,16250,16250,16330,16250,84
|
|
20230725,093100,334716060,16240,16250,16250,16220,293
|
|
20230725,093000,329957390,16250,16190,16250,16190,1660
|
|
20230725,092900,303010450,16190,16200,16210,16170,247
|
|
20230725,092800,299013730,16220,16220,16220,16210,22
|
|
20230725,092700,298656950,16220,16190,16220,16190,144
|
|
20230725,092600,296322510,16180,16190,16240,16180,499
|
|
20230725,092500,288235020,16220,16190,16220,16180,249
|
|
20230725,092400,284203170,16180,16220,16220,16180,675
|
|
20230725,092300,273272640,16250,16350,16350,16250,1690
|
|
20230725,092200,245734000,16350,16400,16400,16350,286
|
|
20230725,092100,241057180,16400,16390,16400,16390,156
|
|
20230725,092000,238499760,16400,16360,16400,16340,357
|
|
20230725,091900,232662960,16410,16420,16420,16410,40
|
|
20230725,091800,232006450,16420,16420,16420,16420,81
|
|
20230725,091700,230676430,16420,16310,16420,16310,382
|
|
20230725,091600,224429850,16310,16320,16330,16310,115
|
|
20230725,091500,222553590,16350,16320,16350,16320,74
|
|
20230725,091400,221345310,16430,16300,16430,16300,698
|
|
20230725,091300,209954380,16220,16220,16300,16220,109
|
|
20230725,091200,208186320,16300,16220,16300,16220,14
|
|
20230725,091100,207959160,16200,16270,16270,16200,939
|
|
20230725,091000,192723450,16380,16330,16400,16240,1162
|
|
20230725,090900,173783410,16330,16310,16400,16310,2437
|
|
20230725,090800,134006160,16310,16390,16390,16310,883
|
|
20230725,090700,119587040,16400,16400,16460,16390,2504
|
|
20230725,090600,78509450,16410,16420,16420,16400,558
|
|
20230725,090500,69348460,16460,16460,16460,16420,471
|
|
20230725,090400,61603830,16460,16530,16530,16450,1076
|
|
20230725,090300,43875880,16540,16580,16600,16520,1382
|
|
20230725,090200,20980960,16650,16660,16660,16650,95
|
|
20230725,090100,19398760,16650,16550,16650,16550,263
|
|
20230725,090000,15038080,16560,16550,16610,16550,908
|