585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184200,15819753640,7120,7120,7120,7120,25433
|
|
20230725,184100,15819753640,7120,7120,7120,7120,0
|
|
20230725,184000,15819753640,7120,7120,7120,7120,0
|
|
20230725,183900,15819753640,7120,7120,7120,7120,0
|
|
20230725,183800,15819753640,7120,7120,7120,7120,0
|
|
20230725,183700,15819753640,7120,7120,7120,7120,0
|
|
20230725,183600,15819753640,7120,7120,7120,7120,0
|
|
20230725,183500,15819753640,7120,7120,7120,7120,0
|
|
20230725,183400,15819753640,7120,7120,7120,7120,0
|
|
20230725,183300,15819753640,7120,7120,7120,7120,0
|
|
20230725,183200,15819753640,7120,7120,7120,7120,0
|
|
20230725,183100,15819753640,7120,7120,7120,7120,0
|
|
20230725,183000,15819753640,7120,7120,7120,7120,0
|
|
20230725,182900,15819753640,7120,7120,7120,7120,0
|
|
20230725,182800,15819753640,7120,7120,7120,7120,0
|
|
20230725,182700,15819753640,7120,7120,7120,7120,0
|
|
20230725,182600,15819753640,7120,7120,7120,7120,0
|
|
20230725,182500,15819753640,7120,7120,7120,7120,0
|
|
20230725,182400,15819753640,7120,7120,7120,7120,0
|
|
20230725,182300,15819753640,7120,7120,7120,7120,0
|
|
20230725,182200,15819753640,7120,7120,7120,7120,0
|
|
20230725,182100,15819753640,7120,7120,7120,7120,0
|
|
20230725,182000,15819753640,7120,7120,7120,7120,0
|
|
20230725,181900,15819753640,7120,7120,7120,7120,0
|
|
20230725,181800,15819753640,7120,7120,7120,7120,0
|
|
20230725,181700,15819753640,7120,7120,7120,7120,0
|
|
20230725,181600,15819753640,7120,7120,7120,7120,0
|
|
20230725,181500,15819753640,7120,7120,7120,7120,0
|
|
20230725,181400,15819753640,7120,7120,7120,7120,0
|
|
20230725,181300,15819753640,7120,7120,7120,7120,0
|
|
20230725,181200,15819753640,7120,7120,7120,7120,25433
|
|
20230725,181100,15819753640,7120,7120,7120,7120,0
|
|
20230725,181000,15819753640,7120,7120,7120,7120,0
|
|
20230725,180900,15819753640,7120,7120,7120,7120,0
|
|
20230725,180800,15819753640,7120,7120,7120,7120,0
|
|
20230725,180700,15819753640,7120,7120,7120,7120,0
|
|
20230725,180600,15819753640,7120,7120,7120,7120,0
|
|
20230725,180500,15819753640,7120,7120,7120,7120,0
|
|
20230725,180400,15819753640,7120,7120,7120,7120,0
|
|
20230725,180300,15819753640,7120,7120,7120,7120,0
|
|
20230725,180200,15819753640,7120,7120,7120,7120,0
|
|
20230725,180100,15819753640,7120,7120,7120,7120,0
|
|
20230725,180000,15819753640,7120,7120,7120,7120,0
|
|
20230725,175900,15819753640,7120,7120,7120,7120,0
|
|
20230725,175800,15819753640,7120,7120,7120,7120,0
|
|
20230725,175700,15819753640,7120,7120,7120,7120,0
|
|
20230725,175600,15819753640,7120,7120,7120,7120,0
|
|
20230725,175500,15819753640,7120,7120,7120,7120,0
|
|
20230725,175400,15819753640,7120,7120,7120,7120,0
|
|
20230725,175300,15819753640,7120,7120,7120,7120,0
|
|
20230725,175200,15819753640,7120,7120,7120,7120,0
|
|
20230725,175100,15819753640,7120,7120,7120,7120,0
|
|
20230725,175000,15819753640,7120,7120,7120,7120,0
|
|
20230725,174900,15819753640,7120,7120,7120,7120,0
|
|
20230725,174800,15819753640,7120,7120,7120,7120,0
|
|
20230725,174700,15819753640,7120,7120,7120,7120,0
|
|
20230725,174600,15819753640,7120,7120,7120,7120,0
|
|
20230725,174500,15819753640,7120,7120,7120,7120,0
|
|
20230725,174400,15819753640,7120,7120,7120,7120,0
|
|
20230725,174300,15819753640,7120,7120,7120,7120,0
|
|
20230725,174200,15819753640,7120,7120,7120,7120,25433
|
|
20230725,174100,15819753640,7120,7120,7120,7120,0
|
|
20230725,174000,15819753640,7120,7120,7120,7120,0
|
|
20230725,173900,15819753640,7120,7120,7120,7120,0
|
|
20230725,173800,15819753640,7120,7120,7120,7120,0
|
|
20230725,173700,15819753640,7120,7120,7120,7120,0
|
|
20230725,173600,15819753640,7120,7120,7120,7120,0
|
|
20230725,173500,15819753640,7120,7120,7120,7120,0
|
|
20230725,173400,15819753640,7120,7120,7120,7120,0
|
|
20230725,173300,15819753640,7120,7120,7120,7120,0
|
|
20230725,173200,15819753640,7120,7120,7120,7120,0
|
|
20230725,173100,15819753640,7120,7120,7120,7120,0
|
|
20230725,173000,15819753640,7120,7120,7120,7120,0
|
|
20230725,172900,15819753640,7120,7120,7120,7120,0
|
|
20230725,172800,15819753640,7120,7120,7120,7120,0
|
|
20230725,172700,15819753640,7120,7120,7120,7120,0
|
|
20230725,172600,15819753640,7120,7120,7120,7120,0
|
|
20230725,172500,15819753640,7120,7120,7120,7120,0
|
|
20230725,172400,15819753640,7120,7120,7120,7120,0
|
|
20230725,172300,15819753640,7120,7120,7120,7120,0
|
|
20230725,172200,15819753640,7120,7120,7120,7120,0
|
|
20230725,172100,15819753640,7120,7120,7120,7120,0
|
|
20230725,172000,15819753640,7120,7120,7120,7120,0
|
|
20230725,171900,15819753640,7120,7120,7120,7120,0
|
|
20230725,171800,15819753640,7120,7120,7120,7120,0
|
|
20230725,171700,15819753640,7120,7120,7120,7120,0
|
|
20230725,171600,15819753640,7120,7120,7120,7120,0
|
|
20230725,171500,15819753640,7120,7120,7120,7120,0
|
|
20230725,171400,15819753640,7120,7120,7120,7120,0
|
|
20230725,171300,15819753640,7120,7120,7120,7120,0
|
|
20230725,171200,15819753640,7120,7120,7120,7120,25433
|
|
20230725,171100,15819753640,7120,7120,7120,7120,0
|
|
20230725,171000,15819753640,7120,7120,7120,7120,0
|
|
20230725,170900,15819753640,7120,7120,7120,7120,0
|
|
20230725,170800,15819753640,7120,7120,7120,7120,0
|
|
20230725,170700,15819753640,7120,7120,7120,7120,0
|
|
20230725,170600,15819753640,7120,7120,7120,7120,0
|
|
20230725,170500,15819753640,7120,7120,7120,7120,0
|
|
20230725,170400,15819753640,7120,7120,7120,7120,0
|
|
20230725,170300,15819753640,7120,7120,7120,7120,0
|
|
20230725,170200,15819753640,7120,7120,7120,7120,0
|
|
20230725,170100,15819753640,7120,7120,7120,7120,0
|
|
20230725,170000,15819753640,7120,7120,7120,7120,0
|
|
20230725,165900,15819753640,7120,7120,7120,7120,0
|
|
20230725,165800,15819753640,7120,7120,7120,7120,0
|
|
20230725,165700,15819753640,7120,7120,7120,7120,0
|
|
20230725,165600,15819753640,7120,7120,7120,7120,0
|
|
20230725,165500,15819753640,7120,7120,7120,7120,0
|
|
20230725,165400,15819753640,7120,7120,7120,7120,0
|
|
20230725,165300,15819753640,7120,7120,7120,7120,0
|
|
20230725,165200,15819753640,7120,7120,7120,7120,0
|
|
20230725,165100,15819753640,7120,7120,7120,7120,0
|
|
20230725,165000,15819753640,7120,7120,7120,7120,0
|
|
20230725,164900,15819753640,7120,7120,7120,7120,0
|
|
20230725,164800,15819753640,7120,7120,7120,7120,0
|
|
20230725,164700,15819753640,7120,7120,7120,7120,0
|
|
20230725,164600,15819753640,7120,7120,7120,7120,0
|
|
20230725,164500,15819753640,7120,7120,7120,7120,0
|
|
20230725,164400,15819753640,7120,7120,7120,7120,0
|
|
20230725,164300,15819753640,7120,7120,7120,7120,0
|
|
20230725,164200,15819753640,7120,7120,7120,7120,25433
|
|
20230725,164100,15819753640,7120,7120,7120,7120,0
|
|
20230725,164000,15819753640,7120,7120,7120,7120,0
|
|
20230725,163900,15819753640,7120,7120,7120,7120,0
|
|
20230725,163800,15819753640,7120,7120,7120,7120,0
|
|
20230725,163700,15819753640,7120,7120,7120,7120,0
|
|
20230725,163600,15819753640,7120,7120,7120,7120,0
|
|
20230725,163500,15819753640,7120,7120,7120,7120,0
|
|
20230725,163400,15819753640,7120,7120,7120,7120,0
|
|
20230725,163300,15819753640,7120,7120,7120,7120,0
|
|
20230725,163200,15819753640,7120,7120,7120,7120,0
|
|
20230725,163100,15819753640,7120,7120,7120,7120,0
|
|
20230725,163000,15819753640,7120,7120,7120,7120,0
|
|
20230725,162900,15819753640,7120,7120,7120,7120,0
|
|
20230725,162800,15819753640,7120,7120,7120,7120,0
|
|
20230725,162700,15819753640,7120,7120,7120,7120,0
|
|
20230725,162600,15819753640,7120,7120,7120,7120,0
|
|
20230725,162500,15819753640,7120,7120,7120,7120,0
|
|
20230725,162400,15819753640,7120,7120,7120,7120,0
|
|
20230725,162300,15819753640,7120,7120,7120,7120,0
|
|
20230725,162200,15819753640,7120,7120,7120,7120,0
|
|
20230725,162100,15819753640,7120,7120,7120,7120,0
|
|
20230725,162000,15819753640,7120,7120,7120,7120,0
|
|
20230725,161900,15819753640,7120,7120,7120,7120,0
|
|
20230725,161800,15819753640,7120,7120,7120,7120,0
|
|
20230725,161700,15819753640,7120,7120,7120,7120,0
|
|
20230725,161600,15819753640,7120,7120,7120,7120,0
|
|
20230725,161500,15819753640,7120,7120,7120,7120,0
|
|
20230725,161400,15819753640,7120,7120,7120,7120,0
|
|
20230725,161300,15819753640,7120,7120,7120,7120,0
|
|
20230725,161200,15819753640,7120,7120,7120,7120,25433
|
|
20230725,161100,15819753640,7120,7120,7120,7120,0
|
|
20230725,161000,15819753640,7120,7120,7120,7120,0
|
|
20230725,160900,15819753640,7120,7120,7120,7120,0
|
|
20230725,160800,15819753640,7120,7120,7120,7120,0
|
|
20230725,160700,15819753640,7120,7120,7120,7120,0
|
|
20230725,160600,15819753640,7120,7120,7120,7120,0
|
|
20230725,160500,15819753640,7120,7120,7120,7120,0
|
|
20230725,160400,15819753640,7120,7120,7120,7120,0
|
|
20230725,160300,15819753640,7120,7120,7120,7120,0
|
|
20230725,160200,15819753640,7120,7120,7120,7120,0
|
|
20230725,160100,15819753640,7120,7120,7120,7120,0
|
|
20230725,160000,15819753640,7120,7120,7120,7120,0
|
|
20230725,155900,15819753640,7120,7120,7120,7120,0
|
|
20230725,155800,15819753640,7120,7120,7120,7120,0
|
|
20230725,155700,15819753640,7120,7120,7120,7120,0
|
|
20230725,155600,15819753640,7120,7120,7120,7120,0
|
|
20230725,155500,15819753640,7120,7120,7120,7120,0
|
|
20230725,155400,15819753640,7120,7120,7120,7120,0
|
|
20230725,155300,15819753640,7120,7120,7120,7120,0
|
|
20230725,155200,15819753640,7120,7120,7120,7120,0
|
|
20230725,155100,15819753640,7120,7120,7120,7120,0
|
|
20230725,155000,15819753640,7120,7120,7120,7120,0
|
|
20230725,154900,15819753640,7120,7120,7120,7120,0
|
|
20230725,154800,15819753640,7120,7120,7120,7120,0
|
|
20230725,154700,15819753640,7120,7120,7120,7120,0
|
|
20230725,154600,15819753640,7120,7120,7120,7120,0
|
|
20230725,154500,15819753640,7120,7120,7120,7120,0
|
|
20230725,154400,15819753640,7120,7120,7120,7120,0
|
|
20230725,154300,15819753640,7120,7120,7120,7120,0
|
|
20230725,154200,15819753640,7120,7120,7120,7120,25433
|
|
20230725,154100,15819753640,7120,7120,7120,7120,0
|
|
20230725,154000,15819753640,7120,7120,7120,7120,0
|
|
20230725,153900,15819753640,7120,7120,7120,7120,0
|
|
20230725,153800,15819753640,7120,7120,7120,7120,0
|
|
20230725,153700,15819753640,7120,7120,7120,7120,0
|
|
20230725,153600,15819753640,7120,7120,7120,7120,0
|
|
20230725,153500,15819753640,7120,7120,7120,7120,0
|
|
20230725,153400,15819753640,7120,7120,7120,7120,0
|
|
20230725,153300,15819753640,7120,7120,7120,7120,0
|
|
20230725,153200,15819753640,7120,7120,7120,7120,0
|
|
20230725,153100,15819753640,7120,7120,7120,7120,0
|
|
20230725,153000,15819753640,7120,7120,7120,7120,25433
|
|
20230725,152900,15638670680,7120,7120,7120,7120,0
|
|
20230725,152800,15638670680,7120,7120,7120,7120,0
|
|
20230725,152700,15638670680,7120,7120,7120,7120,0
|
|
20230725,152600,15638670680,7120,7120,7120,7120,0
|
|
20230725,152500,15638670680,7120,7120,7120,7120,0
|
|
20230725,152400,15638670680,7120,7120,7120,7120,0
|
|
20230725,152300,15638670680,7120,7120,7120,7120,0
|
|
20230725,152200,15638670680,7120,7120,7120,7120,0
|
|
20230725,152100,15638670680,7120,7120,7120,7120,0
|
|
20230725,152000,15638670680,7120,7120,7120,7120,0
|
|
20230725,151900,15638670680,7120,7120,7130,7100,5758
|
|
20230725,151800,15597703650,7120,7110,7120,7100,15370
|
|
20230725,151700,15488465380,7110,7130,7130,7110,6853
|
|
20230725,151600,15439695900,7130,7130,7140,7130,3027
|
|
20230725,151500,15418108020,7130,7150,7150,7130,8587
|
|
20230725,151400,15356786410,7150,7150,7150,7150,4285
|
|
20230725,151300,15326148660,7150,7170,7170,7150,3131
|
|
20230725,151200,15303754060,7170,7150,7170,7150,4970
|
|
20230725,151100,15268197890,7150,7170,7170,7150,6006
|
|
20230725,151000,15225198520,7170,7170,7180,7160,6749
|
|
20230725,150900,15176789190,7170,7190,7190,7170,2804
|
|
20230725,150800,15156672930,7160,7170,7200,7160,10171
|
|
20230725,150700,15083625540,7160,7170,7180,7160,5367
|
|
20230725,150600,15045150620,7160,7150,7160,7150,6527
|
|
20230725,150500,14998429750,7150,7150,7160,7150,3003
|
|
20230725,150400,14976958290,7150,7150,7160,7150,1414
|
|
20230725,150300,14966847830,7150,7150,7170,7150,3886
|
|
20230725,150200,14939019670,7150,7170,7170,7150,2972
|
|
20230725,150100,14917724910,7170,7160,7170,7150,3949
|
|
20230725,150000,14889468370,7150,7180,7180,7150,4322
|
|
20230725,145900,14858535510,7180,7170,7180,7140,11856
|
|
20230725,145800,14773729180,7170,7190,7190,7160,6698
|
|
20230725,145700,14725672740,7190,7200,7200,7180,3574
|
|
20230725,145600,14699982700,7200,7210,7210,7190,11379
|
|
20230725,145500,14618056710,7210,7260,7270,7210,24777
|
|
20230725,145400,14438671160,7260,7260,7270,7250,1961
|
|
20230725,145300,14424439710,7260,7260,7270,7250,1948
|
|
20230725,145200,14410296300,7260,7270,7270,7250,2609
|
|
20230725,145100,14391356100,7270,7260,7270,7250,3795
|
|
20230725,145000,14363826440,7260,7280,7280,7250,6297
|
|
20230725,144900,14318090960,7280,7280,7280,7260,10515
|
|
20230725,144800,14241655780,7270,7280,7280,7270,2910
|
|
20230725,144700,14220494330,7280,7260,7280,7260,7373
|
|
20230725,144600,14166901400,7270,7270,7270,7260,2057
|
|
20230725,144500,14151953580,7270,7250,7270,7240,10500
|
|
20230725,144400,14075768700,7250,7250,7250,7240,887
|
|
20230725,144300,14069339090,7240,7250,7250,7240,2417
|
|
20230725,144200,14051830780,7250,7250,7250,7240,1998
|
|
20230725,144100,14037347350,7250,7270,7270,7250,916
|
|
20230725,144000,14030704930,7250,7250,7260,7250,5696
|
|
20230725,143900,13989406120,7260,7260,7260,7250,4582
|
|
20230725,143800,13956162870,7250,7250,7260,7250,3513
|
|
20230725,143700,13930670720,7250,7250,7250,7240,3621
|
|
20230725,143600,13904421090,7240,7230,7240,7230,2102
|
|
20230725,143500,13889206890,7230,7230,7240,7220,1781
|
|
20230725,143400,13876330170,7220,7220,7230,7220,625
|
|
20230725,143300,13871814180,7210,7230,7230,7210,1433
|
|
20230725,143200,13861479660,7200,7220,7220,7200,3366
|
|
20230725,143100,13837193230,7220,7230,7230,7220,438
|
|
20230725,143000,13834028320,7230,7230,7240,7220,1386
|
|
20230725,142900,13824010440,7230,7250,7250,7230,4067
|
|
20230725,142800,13794567920,7250,7250,7260,7250,1009
|
|
20230725,142700,13787250070,7250,7250,7260,7250,4752
|
|
20230725,142600,13752772200,7260,7250,7260,7250,899
|
|
20230725,142500,13746252950,7270,7280,7280,7240,7632
|
|
20230725,142400,13690905070,7280,7270,7280,7270,6492
|
|
20230725,142300,13643666680,7270,7260,7270,7260,2402
|
|
20230725,142200,13626225980,7270,7280,7300,7270,5924
|
|
20230725,142100,13583080320,7280,7310,7310,7280,8674
|
|
20230725,142000,13519789500,7310,7290,7310,7280,10870
|
|
20230725,141900,13440476420,7290,7290,7300,7270,17671
|
|
20230725,141800,13311698330,7280,7260,7290,7260,15180
|
|
20230725,141700,13201270950,7260,7250,7270,7250,8749
|
|
20230725,141600,13137765680,7250,7210,7250,7210,35344
|
|
20230725,141500,12881842030,7210,7200,7210,7200,3039
|
|
20230725,141400,12859935750,7200,7200,7210,7200,5106
|
|
20230725,141300,12823163800,7200,7210,7210,7200,1552
|
|
20230725,141200,12811981750,7210,7210,7220,7200,3431
|
|
20230725,141100,12787243880,7210,7200,7220,7200,5752
|
|
20230725,141000,12745779840,7210,7200,7210,7200,1948
|
|
20230725,140900,12731741770,7210,7200,7210,7200,4383
|
|
20230725,140800,12700165510,7200,7200,7200,7190,2190
|
|
20230725,140700,12684398230,7200,7200,7210,7200,2288
|
|
20230725,140600,12667924620,7200,7200,7200,7190,4381
|
|
20230725,140500,12636404240,7200,7200,7200,7200,1304
|
|
20230725,140400,12627015440,7200,7200,7210,7190,3329
|
|
20230725,140300,12603040580,7190,7190,7200,7180,3079
|
|
20230725,140200,12580893060,7190,7190,7190,7180,363
|
|
20230725,140100,12578284660,7180,7190,7200,7180,1934
|
|
20230725,140000,12564389000,7180,7190,7210,7170,4109
|
|
20230725,135900,12534836760,7200,7180,7200,7160,11547
|
|
20230725,135800,12451863550,7150,7140,7180,7130,9823
|
|
20230725,135700,12381562320,7130,7110,7140,7110,2237
|
|
20230725,135600,12365636420,7110,7100,7110,7100,248
|
|
20230725,135500,12363874750,7110,7100,7110,7100,1366
|
|
20230725,135400,12354173180,7100,7100,7100,7100,1410
|
|
20230725,135300,12344162180,7100,7090,7100,7080,2308
|
|
20230725,135200,12327800960,7090,7090,7090,7080,482
|
|
20230725,135100,12324387460,7090,7080,7090,7080,1207
|
|
20230725,135000,12315840510,7080,7090,7090,7080,3672
|
|
20230725,134900,12289842650,7090,7080,7090,7080,744
|
|
20230725,134800,12284571550,7090,7080,7090,7080,2509
|
|
20230725,134700,12266790890,7080,7090,7090,7080,2852
|
|
20230725,134600,12246598630,7080,7080,7090,7080,2209
|
|
20230725,134500,12230948910,7080,7080,7090,7080,333
|
|
20230725,134400,12228589770,7080,7080,7080,7080,50
|
|
20230725,134300,12228235770,7100,7080,7100,7070,12651
|
|
20230725,134200,12138666020,7080,7090,7090,7070,1901
|
|
20230725,134100,12125216930,7090,7090,7090,7080,4299
|
|
20230725,134000,12094767880,7090,7090,7110,7090,4203
|
|
20230725,133900,12064938540,7080,7080,7090,7070,3471
|
|
20230725,133800,12040380060,7080,7090,7090,7080,3059
|
|
20230725,133700,12018720650,7100,7090,7100,7090,470
|
|
20230725,133600,12015387880,7090,7090,7090,7080,638
|
|
20230725,133500,12010870460,7100,7100,7100,7080,7566
|
|
20230725,133400,11957293330,7080,7090,7090,7080,4499
|
|
20230725,133300,11925426740,7090,7100,7100,7090,2123
|
|
20230725,133200,11910360580,7100,7090,7110,7080,2582
|
|
20230725,133100,11892023420,7090,7080,7090,7080,1650
|
|
20230725,133000,11880333710,7080,7090,7090,7080,449
|
|
20230725,132900,11877153870,7090,7100,7100,7080,712
|
|
20230725,132800,11872104790,7100,7090,7100,7090,323
|
|
20230725,132700,11869814670,7090,7080,7090,7080,1118
|
|
20230725,132600,11861897350,7080,7100,7100,7080,3361
|
|
20230725,132500,11838075680,7110,7110,7110,7100,634
|
|
20230725,132400,11833568870,7110,7090,7110,7090,396
|
|
20230725,132300,11830757120,7090,7080,7090,7080,290
|
|
20230725,132200,11828702600,7080,7090,7090,7080,1033
|
|
20230725,132100,11821386460,7090,7080,7090,7080,1501
|
|
20230725,132000,11810759370,7080,7100,7100,7080,4162
|
|
20230725,131900,11781273920,7090,7100,7100,7090,182
|
|
20230725,131800,11779982120,7090,7090,7090,7090,1798
|
|
20230725,131700,11767234300,7100,7100,7110,7100,131
|
|
20230725,131600,11766304130,7100,7110,7110,7100,760
|
|
20230725,131500,11760906730,7100,7100,7100,7100,294
|
|
20230725,131400,11758819330,7100,7120,7120,7100,860
|
|
20230725,131300,11752701670,7110,7120,7120,7110,2817
|
|
20230725,131200,11732672700,7110,7100,7110,7100,898
|
|
20230725,131100,11726294520,7100,7100,7100,7100,154
|
|
20230725,131000,11725201120,7090,7100,7100,7080,2672
|
|
20230725,130900,11706268060,7100,7080,7100,7080,1953
|
|
20230725,130800,11692432550,7080,7100,7100,7080,2705
|
|
20230725,130700,11673270490,7090,7090,7100,7090,2717
|
|
20230725,130600,11654005560,7100,7110,7110,7100,1439
|
|
20230725,130500,11643788560,7100,7100,7110,7100,440
|
|
20230725,130400,11640664490,7110,7100,7110,7090,356
|
|
20230725,130300,11638137250,7090,7090,7090,7090,3316
|
|
20230725,130200,11614626810,7090,7100,7100,7090,574
|
|
20230725,130100,11610556140,7100,7100,7100,7100,1005
|
|
20230725,130000,11603420640,7100,7100,7110,7100,777
|
|
20230725,125900,11597899640,7100,7110,7110,7100,512
|
|
20230725,125800,11594264430,7120,7090,7120,7090,147
|
|
20230725,125700,11593221430,7090,7110,7110,7090,1321
|
|
20230725,125600,11583841160,7110,7110,7110,7090,9448
|
|
20230725,125500,11516788630,7110,7110,7110,7110,720
|
|
20230725,125400,11511669430,7110,7110,7120,7110,1169
|
|
20230725,125300,11503356640,7110,7100,7110,7100,258
|
|
20230725,125200,11501523770,7110,7110,7120,7100,1375
|
|
20230725,125100,11491748730,7110,7110,7110,7110,1462
|
|
20230725,125000,11481353910,7120,7110,7120,7110,790
|
|
20230725,124900,11475729130,7120,7110,7120,7110,1923
|
|
20230725,124800,11462054600,7110,7120,7120,7110,283
|
|
20230725,124700,11460040360,7110,7120,7120,7110,582
|
|
20230725,124600,11455896720,7120,7110,7120,7110,692
|
|
20230725,124500,11450970270,7120,7120,7120,7120,4000
|
|
20230725,124400,11422490270,7120,7120,7120,7110,104
|
|
20230725,124300,11421750800,7120,7130,7130,7120,1922
|
|
20230725,124200,11408065840,7140,7120,7140,7120,1830
|
|
20230725,124100,11395036080,7120,7120,7120,7120,199
|
|
20230725,124000,11393619200,7130,7140,7160,7130,2288
|
|
20230725,123900,11377275970,7140,7120,7140,7120,2041
|
|
20230725,123800,11362713140,7120,7100,7120,7100,3855
|
|
20230725,123700,11335280840,7100,7110,7110,7090,753
|
|
20230725,123600,11329934280,7110,7100,7110,7100,1687
|
|
20230725,123500,11317956080,7100,7110,7110,7100,3059
|
|
20230725,123400,11296237140,7100,7110,7110,7100,1603
|
|
20230725,123300,11284845300,7110,7120,7120,7110,1433
|
|
20230725,123200,11274653530,7110,7120,7120,7110,1035
|
|
20230725,123100,11267290370,7120,7140,7140,7120,1808
|
|
20230725,123000,11254387230,7140,7100,7140,7100,1848
|
|
20230725,122900,11241215530,7100,7120,7120,7100,2023
|
|
20230725,122800,11226824470,7120,7120,7130,7120,1125
|
|
20230725,122700,11218814350,7120,7120,7130,7120,1904
|
|
20230725,122600,11205244710,7130,7100,7130,7100,857
|
|
20230725,122500,11199146770,7110,7110,7110,7110,598
|
|
20230725,122400,11194894990,7110,7090,7110,7090,627
|
|
20230725,122300,11190442230,7090,7100,7100,7090,172
|
|
20230725,122200,11189221220,7090,7090,7090,7090,977
|
|
20230725,122100,11182294290,7100,7100,7100,7100,1016
|
|
20230725,122000,11175080690,7110,7100,7110,7100,1173
|
|
20230725,121900,11166743990,7110,7110,7110,7100,858
|
|
20230725,121800,11160651710,7110,7090,7110,7090,1450
|
|
20230725,121700,11150355950,7090,7090,7100,7080,1214
|
|
20230725,121600,11141748120,7090,7080,7090,7080,5257
|
|
20230725,121500,11104519560,7080,7080,7080,7070,3536
|
|
20230725,121400,11079487410,7080,7090,7100,7080,2514
|
|
20230725,121300,11061677230,7090,7090,7100,7080,3410
|
|
20230725,121200,11037510570,7090,7100,7100,7080,10802
|
|
20230725,121100,10960962060,7100,7110,7110,7100,11332
|
|
20230725,121000,10880497090,7100,7120,7120,7100,8811
|
|
20230725,120900,10817868400,7120,7110,7120,7110,883
|
|
20230725,120800,10811589560,7110,7110,7120,7110,6046
|
|
20230725,120700,10768599780,7110,7110,7120,7110,174
|
|
20230725,120600,10767361760,7120,7130,7130,7110,6511
|
|
20230725,120500,10721001250,7130,7130,7140,7130,1718
|
|
20230725,120400,10708751320,7130,7130,7130,7130,1927
|
|
20230725,120300,10695011810,7140,7140,7140,7130,522
|
|
20230725,120200,10691289110,7130,7130,7140,7130,3962
|
|
20230725,120100,10663039950,7130,7140,7150,7130,2373
|
|
20230725,120000,10646098200,7140,7160,7160,7140,7770
|
|
20230725,115900,10590545440,7160,7170,7170,7160,10615
|
|
20230725,115800,10514536680,7170,7170,7170,7160,1126
|
|
20230725,115700,10506463460,7170,7170,7170,7160,2500
|
|
20230725,115600,10488547460,7180,7170,7180,7170,677
|
|
20230725,115500,10483688560,7170,7170,7180,7170,562
|
|
20230725,115400,10479658680,7180,7180,7180,7180,940
|
|
20230725,115300,10472909480,7180,7170,7180,7170,702
|
|
20230725,115200,10467872040,7170,7190,7190,7170,1115
|
|
20230725,115100,10459866480,7190,7180,7190,7180,513
|
|
20230725,115000,10456182440,7180,7160,7190,7160,3366
|
|
20230725,114900,10432043900,7160,7160,7160,7160,1070
|
|
20230725,114800,10424382700,7150,7160,7160,7150,692
|
|
20230725,114700,10419428100,7170,7170,7170,7160,128
|
|
20230725,114600,10418511080,7160,7150,7160,7150,1064
|
|
20230725,114500,10410894370,7150,7160,7160,7150,7051
|
|
20230725,114400,10360478770,7160,7160,7160,7150,444
|
|
20230725,114300,10357303070,7160,7160,7160,7150,4154
|
|
20230725,114200,10327580220,7170,7170,7180,7160,1659
|
|
20230725,114100,10315685480,7160,7160,7170,7160,890
|
|
20230725,114000,10309308360,7160,7160,7170,7160,4683
|
|
20230725,113900,10275777780,7170,7180,7180,7170,1339
|
|
20230725,113800,10266173280,7180,7160,7190,7150,2323
|
|
20230725,113700,10249530120,7160,7160,7170,7160,5433
|
|
20230725,113600,10210620570,7160,7160,7170,7160,1070
|
|
20230725,113500,10202958270,7170,7180,7180,7170,3359
|
|
20230725,113400,10178859950,7180,7190,7190,7180,784
|
|
20230725,113300,10173230780,7190,7180,7200,7180,403
|
|
20230725,113200,10170334370,7190,7200,7200,7190,65
|
|
20230725,113100,10169866970,7190,7160,7190,7160,1072
|
|
20230725,113000,10162169210,7160,7170,7170,7160,5463
|
|
20230725,112900,10123000180,7170,7170,7170,7160,2464
|
|
20230725,112800,10105334910,7170,7160,7170,7160,1299
|
|
20230725,112700,10096031080,7170,7170,7180,7160,355
|
|
20230725,112600,10093485110,7160,7160,7170,7160,8301
|
|
20230725,112500,10034049630,7160,7180,7180,7160,9268
|
|
20230725,112400,9967595310,7180,7190,7190,7180,696
|
|
20230725,112300,9962595550,7190,7190,7200,7180,9389
|
|
20230725,112200,9895124470,7210,7200,7210,7190,5750
|
|
20230725,112100,9853718920,7210,7200,7210,7200,643
|
|
20230725,112000,9849087300,7200,7200,7210,7200,1232
|
|
20230725,111900,9840215730,7210,7220,7220,7210,1291
|
|
20230725,111800,9830907370,7220,7230,7230,7210,657
|
|
20230725,111700,9826169150,7230,7230,7240,7210,738
|
|
20230725,111600,9820833130,7230,7210,7230,7210,379
|
|
20230725,111500,9818100380,7210,7220,7230,7210,3308
|
|
20230725,111400,9794193350,7210,7210,7210,7210,635
|
|
20230725,111300,9789615000,7210,7220,7220,7210,3518
|
|
20230725,111200,9764248720,7220,7190,7220,7190,5395
|
|
20230725,111100,9725402180,7190,7190,7190,7180,2985
|
|
20230725,111000,9703940150,7180,7180,7180,7180,10
|
|
20230725,110900,9703868350,7180,7180,7190,7170,1360
|
|
20230725,110800,9694108280,7180,7190,7190,7180,1194
|
|
20230725,110700,9685533230,7190,7180,7190,7170,2419
|
|
20230725,110600,9668176840,7180,7180,7180,7170,879
|
|
20230725,110500,9661866250,7170,7190,7190,7170,2185
|
|
20230725,110400,9646190710,7180,7190,7190,7170,6699
|
|
20230725,110300,9598079920,7190,7190,7190,7190,1427
|
|
20230725,110200,9587819790,7190,7210,7210,7190,20430
|
|
20230725,110100,9440816810,7210,7210,7220,7210,3562
|
|
20230725,110000,9415130470,7220,7210,7220,7210,941
|
|
20230725,105900,9408341390,7220,7220,7220,7210,593
|
|
20230725,105800,9404060530,7220,7230,7230,7220,320
|
|
20230725,105700,9401748820,7230,7210,7230,7210,2702
|
|
20230725,105600,9382249840,7220,7220,7220,7210,2143
|
|
20230725,105500,9366784730,7220,7220,7220,7210,1127
|
|
20230725,105400,9358650790,7220,7220,7230,7220,905
|
|
20230725,105300,9352116540,7220,7230,7230,7220,350
|
|
20230725,105200,9349587570,7230,7230,7230,7230,11
|
|
20230725,105100,9349508040,7220,7220,7220,7220,342
|
|
20230725,105000,9347038800,7220,7220,7220,7220,150
|
|
20230725,104900,9345955800,7220,7230,7230,7220,1751
|
|
20230725,104800,9333303530,7220,7210,7220,7210,960
|
|
20230725,104700,9326375290,7210,7220,7220,7210,2353
|
|
20230725,104600,9309402660,7220,7220,7230,7220,1047
|
|
20230725,104500,9301843220,7230,7230,7230,7220,609
|
|
20230725,104400,9297440910,7230,7220,7230,7220,615
|
|
20230725,104300,9292994900,7230,7240,7250,7230,1782
|
|
20230725,104200,9280105930,7230,7230,7230,7220,454
|
|
20230725,104100,9276823940,7230,7220,7230,7210,367
|
|
20230725,104000,9274173300,7220,7230,7230,7220,2096
|
|
20230725,103900,9259039980,7230,7230,7240,7200,3036
|
|
20230725,103800,9237166000,7240,7230,7240,7230,256
|
|
20230725,103700,9235314110,7240,7200,7240,7200,1549
|
|
20230725,103600,9224131420,7210,7220,7220,7200,3317
|
|
20230725,103500,9200217030,7210,7210,7220,7210,1315
|
|
20230725,103400,9190731040,7220,7210,7220,7210,458
|
|
20230725,103300,9187428810,7210,7200,7210,7200,795
|
|
20230725,103200,9181700530,7210,7200,7210,7190,1444
|
|
20230725,103100,9171306410,7200,7220,7220,7180,36935
|
|
20230725,103000,8905380300,7220,7240,7240,7210,18624
|
|
20230725,102900,8770829320,7240,7250,7260,7240,7227
|
|
20230725,102800,8718422350,7250,7250,7260,7250,2720
|
|
20230725,102700,8698698760,7250,7280,7280,7250,5875
|
|
20230725,102600,8656000950,7280,7310,7310,7280,4639
|
|
20230725,102500,8622174360,7310,7310,7310,7290,1849
|
|
20230725,102400,8608664240,7310,7300,7310,7300,19857
|
|
20230725,102300,8463635630,7300,7290,7300,7260,3972
|
|
20230725,102200,8434681790,7290,7260,7290,7260,2715
|
|
20230725,102100,8414942690,7260,7250,7260,7250,3444
|
|
20230725,102000,8389949930,7250,7250,7250,7240,4631
|
|
20230725,101900,8356383350,7250,7250,7250,7250,1264
|
|
20230725,101800,8347219350,7250,7260,7270,7250,1797
|
|
20230725,101700,8334178260,7260,7260,7270,7250,2387
|
|
20230725,101600,8316842920,7240,7240,7260,7240,1520
|
|
20230725,101500,8305834310,7240,7240,7250,7230,2418
|
|
20230725,101400,8288324140,7240,7260,7270,7240,2014
|
|
20230725,101300,8273725960,7260,7250,7260,7240,1937
|
|
20230725,101200,8259686150,7250,7260,7260,7240,8348
|
|
20230725,101100,8199195990,7250,7250,7250,7240,3120
|
|
20230725,101000,8176578950,7250,7250,7260,7250,8700
|
|
20230725,100900,8113433170,7250,7250,7250,7230,13357
|
|
20230725,100800,8016629750,7250,7260,7260,7250,1210
|
|
20230725,100700,8007845440,7260,7260,7270,7250,7558
|
|
20230725,100600,7952989040,7260,7260,7260,7260,838
|
|
20230725,100500,7946905160,7260,7260,7270,7260,9905
|
|
20230725,100400,7874983980,7270,7270,7280,7260,2279
|
|
20230725,100300,7858416690,7270,7270,7270,7260,1172
|
|
20230725,100200,7849900160,7260,7280,7290,7260,3695
|
|
20230725,100100,7823017500,7280,7290,7290,7270,2432
|
|
20230725,100000,7805319950,7290,7280,7300,7280,3874
|
|
20230725,095900,7777098310,7290,7300,7300,7280,6015
|
|
20230725,095800,7733226670,7300,7310,7310,7290,7754
|
|
20230725,095700,7676645090,7290,7300,7310,7290,6986
|
|
20230725,095600,7625685730,7300,7300,7310,7290,8219
|
|
20230725,095500,7565706090,7310,7330,7330,7310,16518
|
|
20230725,095400,7444779900,7330,7330,7340,7310,9456
|
|
20230725,095300,7375481340,7300,7300,7320,7290,4452
|
|
20230725,095200,7342951570,7300,7290,7300,7290,3713
|
|
20230725,095100,7315860580,7300,7330,7330,7290,6310
|
|
20230725,095000,7269784030,7310,7340,7350,7310,15514
|
|
20230725,094900,7155951600,7340,7280,7340,7260,12454
|
|
20230725,094800,7064953300,7280,7300,7300,7270,7661
|
|
20230725,094700,7009209270,7290,7320,7320,7290,20953
|
|
20230725,094600,6856209100,7320,7330,7340,7320,7540
|
|
20230725,094500,6800940200,7330,7310,7330,7310,12678
|
|
20230725,094400,6708096260,7310,7290,7310,7280,7012
|
|
20230725,094300,6656877560,7270,7260,7280,7260,5872
|
|
20230725,094200,6614193250,7260,7260,7260,7250,8710
|
|
20230725,094100,6551014580,7260,7250,7270,7250,3378
|
|
20230725,094000,6526495360,7250,7290,7300,7250,16552
|
|
20230725,093900,6406055920,7290,7310,7320,7290,10275
|
|
20230725,093800,6331037590,7310,7320,7330,7310,26364
|
|
20230725,093700,6138064910,7310,7320,7330,7310,15962
|
|
20230725,093600,6021163160,7310,7310,7320,7300,21112
|
|
20230725,093500,5866679650,7310,7280,7310,7270,22344
|
|
20230725,093400,5703725300,7280,7260,7290,7260,20954
|
|
20230725,093300,5551377210,7260,7250,7260,7240,2441
|
|
20230725,093200,5533677970,7240,7240,7250,7230,3715
|
|
20230725,093100,5506774220,7240,7230,7240,7220,2090
|
|
20230725,093000,5491656530,7230,7230,7240,7220,5413
|
|
20230725,092900,5452517260,7230,7240,7240,7220,5037
|
|
20230725,092800,5416092070,7250,7270,7280,7240,14298
|
|
20230725,092700,5312308180,7270,7260,7280,7260,5521
|
|
20230725,092600,5272166280,7260,7290,7290,7260,11555
|
|
20230725,092500,5188144570,7290,7260,7290,7260,11944
|
|
20230725,092400,5101290990,7280,7280,7280,7250,12621
|
|
20230725,092300,5009553950,7280,7260,7290,7250,6523
|
|
20230725,092200,4962108540,7260,7240,7260,7240,8174
|
|
20230725,092100,4902856940,7230,7200,7240,7190,15188
|
|
20230725,092000,4793236400,7200,7190,7220,7190,11219
|
|
20230725,091900,4712421510,7200,7190,7200,7160,24102
|
|
20230725,091800,4539459630,7200,7220,7220,7190,28639
|
|
20230725,091700,4333241770,7220,7220,7230,7210,23889
|
|
20230725,091600,4160831540,7220,7270,7280,7220,55147
|
|
20230725,091500,3761121190,7270,7320,7320,7270,41330
|
|
20230725,091400,3459406460,7320,7340,7340,7300,26195
|
|
20230725,091300,3267738060,7340,7270,7350,7250,37153
|
|
20230725,091200,2996933850,7270,7290,7300,7260,23163
|
|
20230725,091100,2828327280,7280,7340,7360,7270,40920
|
|
20230725,091000,2529193810,7360,7310,7370,7290,49747
|
|
20230725,090900,2164205410,7310,7290,7310,7270,47974
|
|
20230725,090800,1814347070,7280,7250,7290,7250,24881
|
|
20230725,090700,1633380100,7250,7180,7250,7170,18633
|
|
20230725,090600,1498950150,7170,7180,7190,7160,15490
|
|
20230725,090500,1387813260,7170,7130,7190,7130,14063
|
|
20230725,090400,1287147570,7130,7220,7220,7130,37302
|
|
20230725,090300,1019855360,7220,7200,7270,7190,25825
|
|
20230725,090200,833447030,7200,7260,7260,7190,28321
|
|
20230725,090100,628912260,7260,7250,7310,7240,41509
|
|
20230725,090000,326796240,7250,7160,7250,7160,45390
|