602 lines
32 KiB
CSV
602 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185900,7774595450,14800,14800,14800,14800,8146
|
|
20230725,185800,7774595450,14800,14800,14800,14800,0
|
|
20230725,185700,7774595450,14800,14800,14800,14800,0
|
|
20230725,185600,7774595450,14800,14800,14800,14800,0
|
|
20230725,185500,7774595450,14800,14800,14800,14800,0
|
|
20230725,185400,7774595450,14800,14800,14800,14800,0
|
|
20230725,185300,7774595450,14800,14800,14800,14800,0
|
|
20230725,185200,7774595450,14800,14800,14800,14800,0
|
|
20230725,185100,7774595450,14800,14800,14800,14800,0
|
|
20230725,185000,7774595450,14800,14800,14800,14800,0
|
|
20230725,184900,7774595450,14800,14800,14800,14800,0
|
|
20230725,184800,7774595450,14800,14800,14800,14800,0
|
|
20230725,184700,7774595450,14800,14800,14800,14800,0
|
|
20230725,184600,7774595450,14800,14800,14800,14800,0
|
|
20230725,184500,7774595450,14800,14800,14800,14800,0
|
|
20230725,184400,7774595450,14800,14800,14800,14800,0
|
|
20230725,184300,7774595450,14800,14800,14800,14800,0
|
|
20230725,184200,7774595450,14800,14800,14800,14800,0
|
|
20230725,184100,7774595450,14800,14800,14800,14800,0
|
|
20230725,184000,7774595450,14800,14800,14800,14800,0
|
|
20230725,183900,7774595450,14800,14800,14800,14800,0
|
|
20230725,183800,7774595450,14800,14800,14800,14800,0
|
|
20230725,183700,7774595450,14800,14800,14800,14800,0
|
|
20230725,183600,7774595450,14800,14800,14800,14800,0
|
|
20230725,183500,7774595450,14800,14800,14800,14800,0
|
|
20230725,183400,7774595450,14800,14800,14800,14800,0
|
|
20230725,183300,7774595450,14800,14800,14800,14800,0
|
|
20230725,183200,7774595450,14800,14800,14800,14800,0
|
|
20230725,183100,7774595450,14800,14800,14800,14800,0
|
|
20230725,183000,7774595450,14800,14800,14800,14800,0
|
|
20230725,182900,7774595450,14800,14800,14800,14800,8146
|
|
20230725,182800,7774595450,14800,14800,14800,14800,0
|
|
20230725,182700,7774595450,14800,14800,14800,14800,0
|
|
20230725,182600,7774595450,14800,14800,14800,14800,0
|
|
20230725,182500,7774595450,14800,14800,14800,14800,0
|
|
20230725,182400,7774595450,14800,14800,14800,14800,0
|
|
20230725,182300,7774595450,14800,14800,14800,14800,0
|
|
20230725,182200,7774595450,14800,14800,14800,14800,0
|
|
20230725,182100,7774595450,14800,14800,14800,14800,0
|
|
20230725,182000,7774595450,14800,14800,14800,14800,0
|
|
20230725,181900,7774595450,14800,14800,14800,14800,0
|
|
20230725,181800,7774595450,14800,14800,14800,14800,0
|
|
20230725,181700,7774595450,14800,14800,14800,14800,0
|
|
20230725,181600,7774595450,14800,14800,14800,14800,0
|
|
20230725,181500,7774595450,14800,14800,14800,14800,0
|
|
20230725,181400,7774595450,14800,14800,14800,14800,0
|
|
20230725,181300,7774595450,14800,14800,14800,14800,0
|
|
20230725,181200,7774595450,14800,14800,14800,14800,0
|
|
20230725,181100,7774595450,14800,14800,14800,14800,0
|
|
20230725,181000,7774595450,14800,14800,14800,14800,0
|
|
20230725,180900,7774595450,14800,14800,14800,14800,0
|
|
20230725,180800,7774595450,14800,14800,14800,14800,0
|
|
20230725,180700,7774595450,14800,14800,14800,14800,0
|
|
20230725,180600,7774595450,14800,14800,14800,14800,0
|
|
20230725,180500,7774595450,14800,14800,14800,14800,0
|
|
20230725,180400,7774595450,14800,14800,14800,14800,0
|
|
20230725,180300,7774595450,14800,14800,14800,14800,0
|
|
20230725,180200,7774595450,14800,14800,14800,14800,0
|
|
20230725,180100,7774595450,14800,14800,14800,14800,0
|
|
20230725,180000,7774595450,14800,14800,14800,14800,0
|
|
20230725,175900,7774595450,14800,14800,14800,14800,8146
|
|
20230725,175800,7774595450,14800,14800,14800,14800,0
|
|
20230725,175700,7774595450,14800,14800,14800,14800,0
|
|
20230725,175600,7774595450,14800,14800,14800,14800,0
|
|
20230725,175500,7774595450,14800,14800,14800,14800,0
|
|
20230725,175400,7774595450,14800,14800,14800,14800,0
|
|
20230725,175300,7774595450,14800,14800,14800,14800,0
|
|
20230725,175200,7774595450,14800,14800,14800,14800,0
|
|
20230725,175100,7774595450,14800,14800,14800,14800,0
|
|
20230725,175000,7774595450,14800,14800,14800,14800,0
|
|
20230725,174900,7774595450,14800,14800,14800,14800,0
|
|
20230725,174800,7774595450,14800,14800,14800,14800,0
|
|
20230725,174700,7774595450,14800,14800,14800,14800,0
|
|
20230725,174600,7774595450,14800,14800,14800,14800,0
|
|
20230725,174500,7774595450,14800,14800,14800,14800,0
|
|
20230725,174400,7774595450,14800,14800,14800,14800,0
|
|
20230725,174300,7774595450,14800,14800,14800,14800,0
|
|
20230725,174200,7774595450,14800,14800,14800,14800,0
|
|
20230725,174100,7774595450,14800,14800,14800,14800,0
|
|
20230725,174000,7774595450,14800,14800,14800,14800,0
|
|
20230725,173900,7774595450,14800,14800,14800,14800,0
|
|
20230725,173800,7774595450,14800,14800,14800,14800,0
|
|
20230725,173700,7774595450,14800,14800,14800,14800,0
|
|
20230725,173600,7774595450,14800,14800,14800,14800,0
|
|
20230725,173500,7774595450,14800,14800,14800,14800,0
|
|
20230725,173400,7774595450,14800,14800,14800,14800,0
|
|
20230725,173300,7774595450,14800,14800,14800,14800,0
|
|
20230725,173200,7774595450,14800,14800,14800,14800,0
|
|
20230725,173100,7774595450,14800,14800,14800,14800,0
|
|
20230725,173000,7774595450,14800,14800,14800,14800,0
|
|
20230725,172900,7774595450,14800,14800,14800,14800,8146
|
|
20230725,172800,7774595450,14800,14800,14800,14800,0
|
|
20230725,172700,7774595450,14800,14800,14800,14800,0
|
|
20230725,172600,7774595450,14800,14800,14800,14800,0
|
|
20230725,172500,7774595450,14800,14800,14800,14800,0
|
|
20230725,172400,7774595450,14800,14800,14800,14800,0
|
|
20230725,172300,7774595450,14800,14800,14800,14800,0
|
|
20230725,172200,7774595450,14800,14800,14800,14800,0
|
|
20230725,172100,7774595450,14800,14800,14800,14800,0
|
|
20230725,172000,7774595450,14800,14800,14800,14800,0
|
|
20230725,171900,7774595450,14800,14800,14800,14800,0
|
|
20230725,171800,7774595450,14800,14800,14800,14800,0
|
|
20230725,171700,7774595450,14800,14800,14800,14800,0
|
|
20230725,171600,7774595450,14800,14800,14800,14800,0
|
|
20230725,171500,7774595450,14800,14800,14800,14800,0
|
|
20230725,171400,7774595450,14800,14800,14800,14800,0
|
|
20230725,171300,7774595450,14800,14800,14800,14800,0
|
|
20230725,171200,7774595450,14800,14800,14800,14800,0
|
|
20230725,171100,7774595450,14800,14800,14800,14800,0
|
|
20230725,171000,7774595450,14800,14800,14800,14800,0
|
|
20230725,170900,7774595450,14800,14800,14800,14800,0
|
|
20230725,170800,7774595450,14800,14800,14800,14800,0
|
|
20230725,170700,7774595450,14800,14800,14800,14800,0
|
|
20230725,170600,7774595450,14800,14800,14800,14800,0
|
|
20230725,170500,7774595450,14800,14800,14800,14800,0
|
|
20230725,170400,7774595450,14800,14800,14800,14800,0
|
|
20230725,170300,7774595450,14800,14800,14800,14800,0
|
|
20230725,170200,7774595450,14800,14800,14800,14800,0
|
|
20230725,170100,7774595450,14800,14800,14800,14800,0
|
|
20230725,170000,7774595450,14800,14800,14800,14800,0
|
|
20230725,165900,7774595450,14800,14800,14800,14800,8146
|
|
20230725,165800,7774595450,14800,14800,14800,14800,0
|
|
20230725,165700,7774595450,14800,14800,14800,14800,0
|
|
20230725,165600,7774595450,14800,14800,14800,14800,0
|
|
20230725,165500,7774595450,14800,14800,14800,14800,0
|
|
20230725,165400,7774595450,14800,14800,14800,14800,0
|
|
20230725,165300,7774595450,14800,14800,14800,14800,0
|
|
20230725,165200,7774595450,14800,14800,14800,14800,0
|
|
20230725,165100,7774595450,14800,14800,14800,14800,0
|
|
20230725,165000,7774595450,14800,14800,14800,14800,0
|
|
20230725,164900,7774595450,14800,14800,14800,14800,0
|
|
20230725,164800,7774595450,14800,14800,14800,14800,0
|
|
20230725,164700,7774595450,14800,14800,14800,14800,0
|
|
20230725,164600,7774595450,14800,14800,14800,14800,0
|
|
20230725,164500,7774595450,14800,14800,14800,14800,0
|
|
20230725,164400,7774595450,14800,14800,14800,14800,0
|
|
20230725,164300,7774595450,14800,14800,14800,14800,0
|
|
20230725,164200,7774595450,14800,14800,14800,14800,0
|
|
20230725,164100,7774595450,14800,14800,14800,14800,0
|
|
20230725,164000,7774595450,14800,14800,14800,14800,0
|
|
20230725,163900,7774595450,14800,14800,14800,14800,0
|
|
20230725,163800,7774595450,14800,14800,14800,14800,0
|
|
20230725,163700,7774595450,14800,14800,14800,14800,0
|
|
20230725,163600,7774595450,14800,14800,14800,14800,0
|
|
20230725,163500,7774595450,14800,14800,14800,14800,0
|
|
20230725,163400,7774595450,14800,14800,14800,14800,0
|
|
20230725,163300,7774595450,14800,14800,14800,14800,0
|
|
20230725,163200,7774595450,14800,14800,14800,14800,0
|
|
20230725,163100,7774595450,14800,14800,14800,14800,0
|
|
20230725,163000,7774595450,14800,14800,14800,14800,0
|
|
20230725,162900,7774595450,14800,14800,14800,14800,8146
|
|
20230725,162800,7774595450,14800,14800,14800,14800,0
|
|
20230725,162700,7774595450,14800,14800,14800,14800,0
|
|
20230725,162600,7774595450,14800,14800,14800,14800,0
|
|
20230725,162500,7774595450,14800,14800,14800,14800,0
|
|
20230725,162400,7774595450,14800,14800,14800,14800,0
|
|
20230725,162300,7774595450,14800,14800,14800,14800,0
|
|
20230725,162200,7774595450,14800,14800,14800,14800,0
|
|
20230725,162100,7774595450,14800,14800,14800,14800,0
|
|
20230725,162000,7774595450,14800,14800,14800,14800,0
|
|
20230725,161900,7774595450,14800,14800,14800,14800,0
|
|
20230725,161800,7774595450,14800,14800,14800,14800,0
|
|
20230725,161700,7774595450,14800,14800,14800,14800,0
|
|
20230725,161600,7774595450,14800,14800,14800,14800,0
|
|
20230725,161500,7774595450,14800,14800,14800,14800,0
|
|
20230725,161400,7774595450,14800,14800,14800,14800,0
|
|
20230725,161300,7774595450,14800,14800,14800,14800,0
|
|
20230725,161200,7774595450,14800,14800,14800,14800,0
|
|
20230725,161100,7774595450,14800,14800,14800,14800,0
|
|
20230725,161000,7774595450,14800,14800,14800,14800,0
|
|
20230725,160900,7774595450,14800,14800,14800,14800,0
|
|
20230725,160800,7774595450,14800,14800,14800,14800,0
|
|
20230725,160700,7774595450,14800,14800,14800,14800,0
|
|
20230725,160600,7774595450,14800,14800,14800,14800,0
|
|
20230725,160500,7774595450,14800,14800,14800,14800,0
|
|
20230725,160400,7774595450,14800,14800,14800,14800,0
|
|
20230725,160300,7774595450,14800,14800,14800,14800,0
|
|
20230725,160200,7774595450,14800,14800,14800,14800,0
|
|
20230725,160100,7774595450,14800,14800,14800,14800,0
|
|
20230725,160000,7774595450,14800,14800,14800,14800,0
|
|
20230725,155900,7774595450,14800,14800,14800,14800,8146
|
|
20230725,155800,7774595450,14800,14800,14800,14800,0
|
|
20230725,155700,7774595450,14800,14800,14800,14800,0
|
|
20230725,155600,7774595450,14800,14800,14800,14800,0
|
|
20230725,155500,7774595450,14800,14800,14800,14800,0
|
|
20230725,155400,7774595450,14800,14800,14800,14800,0
|
|
20230725,155300,7774595450,14800,14800,14800,14800,0
|
|
20230725,155200,7774595450,14800,14800,14800,14800,0
|
|
20230725,155100,7774595450,14800,14800,14800,14800,0
|
|
20230725,155000,7774595450,14800,14800,14800,14800,0
|
|
20230725,154900,7774595450,14800,14800,14800,14800,0
|
|
20230725,154800,7774595450,14800,14800,14800,14800,0
|
|
20230725,154700,7774595450,14800,14800,14800,14800,0
|
|
20230725,154600,7774595450,14800,14800,14800,14800,0
|
|
20230725,154500,7774595450,14800,14800,14800,14800,0
|
|
20230725,154400,7774595450,14800,14800,14800,14800,0
|
|
20230725,154300,7774595450,14800,14800,14800,14800,0
|
|
20230725,154200,7774595450,14800,14800,14800,14800,0
|
|
20230725,154100,7774595450,14800,14800,14800,14800,0
|
|
20230725,154000,7774595450,14800,14800,14800,14800,0
|
|
20230725,153900,7774595450,14800,14800,14800,14800,0
|
|
20230725,153800,7774595450,14800,14800,14800,14800,0
|
|
20230725,153700,7774595450,14800,14800,14800,14800,0
|
|
20230725,153600,7774595450,14800,14800,14800,14800,0
|
|
20230725,153500,7774595450,14800,14800,14800,14800,0
|
|
20230725,153400,7774595450,14800,14800,14800,14800,0
|
|
20230725,153300,7774595450,14800,14800,14800,14800,0
|
|
20230725,153200,7774595450,14800,14800,14800,14800,0
|
|
20230725,153100,7774595450,14800,14800,14800,14800,0
|
|
20230725,153000,7774595450,14800,14800,14800,14800,8146
|
|
20230725,152900,7654034650,14820,14820,14820,14820,0
|
|
20230725,152800,7654034650,14820,14820,14820,14820,0
|
|
20230725,152700,7654034650,14820,14820,14820,14820,0
|
|
20230725,152600,7654034650,14820,14820,14820,14820,0
|
|
20230725,152500,7654034650,14820,14820,14820,14820,0
|
|
20230725,152400,7654034650,14820,14820,14820,14820,0
|
|
20230725,152300,7654034650,14820,14820,14820,14820,0
|
|
20230725,152200,7654034650,14820,14820,14820,14820,0
|
|
20230725,152100,7654034650,14820,14820,14820,14820,0
|
|
20230725,152000,7654034650,14820,14820,14820,14820,0
|
|
20230725,151900,7654034650,14820,14820,14820,14800,2275
|
|
20230725,151800,7620340210,14820,14800,14830,14800,1242
|
|
20230725,151700,7601947260,14810,14800,14810,14800,1489
|
|
20230725,151600,7579901660,14800,14810,14810,14800,1190
|
|
20230725,151500,7562289170,14810,14810,14810,14800,498
|
|
20230725,151400,7554917040,14810,14810,14810,14800,450
|
|
20230725,151300,7548253400,14810,14810,14810,14800,1509
|
|
20230725,151200,7525919610,14810,14830,14830,14810,1690
|
|
20230725,151100,7500875210,14830,14820,14830,14810,701
|
|
20230725,151000,7490486560,14830,14830,14830,14820,506
|
|
20230725,150900,7482985130,14830,14860,14860,14830,1924
|
|
20230725,150800,7454420320,14860,14860,14900,14860,495
|
|
20230725,150700,7447053100,14900,14860,14900,14860,1295
|
|
20230725,150600,7427803660,14860,14870,14880,14840,1418
|
|
20230725,150500,7406746960,14860,14830,14860,14830,1574
|
|
20230725,150400,7383375960,14840,14820,14840,14820,336
|
|
20230725,150300,7378394950,14820,14820,14820,14820,488
|
|
20230725,150200,7371162790,14820,14820,14820,14810,628
|
|
20230725,150100,7361859190,14820,14820,14820,14810,1442
|
|
20230725,150000,7340493080,14820,14810,14820,14810,1123
|
|
20230725,145900,7323859410,14800,14800,14810,14800,595
|
|
20230725,145800,7315052540,14810,14820,14820,14800,1276
|
|
20230725,145700,7296158770,14810,14820,14830,14810,567
|
|
20230725,145600,7287758430,14820,14820,14820,14810,146
|
|
20230725,145500,7285594770,14810,14810,14820,14810,287
|
|
20230725,145400,7281342260,14810,14800,14820,14800,115
|
|
20230725,145300,7279639520,14800,14800,14800,14790,725
|
|
20230725,145200,7268909550,14800,14800,14800,14790,323
|
|
20230725,145100,7264129260,14790,14790,14800,14790,78
|
|
20230725,145000,7262975250,14790,14800,14800,14790,125
|
|
20230725,144900,7261125290,14800,14800,14810,14800,716
|
|
20230725,144800,7250528480,14800,14810,14810,14800,288
|
|
20230725,144700,7246265880,14800,14800,14820,14800,6773
|
|
20230725,144600,7146015590,14800,14800,14810,14800,554
|
|
20230725,144500,7137814080,14800,14810,14820,14800,1073
|
|
20230725,144400,7121923020,14820,14820,14830,14810,2222
|
|
20230725,144300,7089005630,14820,14820,14820,14820,84
|
|
20230725,144200,7087760750,14830,14820,14830,14810,152
|
|
20230725,144100,7085507930,14820,14820,14820,14810,431
|
|
20230725,144000,7079123660,14820,14810,14830,14810,224
|
|
20230725,143900,7075802880,14810,14820,14830,14810,614
|
|
20230725,143800,7066703510,14820,14810,14820,14810,259
|
|
20230725,143700,7062866660,14810,14820,14830,14810,1401
|
|
20230725,143600,7042113870,14820,14820,14830,14820,132
|
|
20230725,143500,7040157440,14820,14820,14830,14810,937
|
|
20230725,143400,7026271460,14820,14810,14820,14810,430
|
|
20230725,143300,7019899450,14820,14830,14830,14820,1337
|
|
20230725,143200,7000073950,14830,14820,14830,14810,1668
|
|
20230725,143100,6975357870,14820,14840,14840,14820,774
|
|
20230725,143000,6963879290,14830,14830,14840,14830,448
|
|
20230725,142900,6957235440,14830,14840,14840,14830,802
|
|
20230725,142800,6945337210,14840,14840,14850,14840,221
|
|
20230725,142700,6942057000,14840,14840,14850,14840,1178
|
|
20230725,142600,6924564340,14850,14860,14860,14850,3462
|
|
20230725,142500,6873153310,14850,14860,14860,14850,248
|
|
20230725,142400,6869468710,14860,14860,14870,14850,780
|
|
20230725,142300,6857879890,14860,14860,14900,14860,188
|
|
20230725,142200,6855085820,14900,14900,14900,14850,318
|
|
20230725,142100,6850348770,14850,14850,14900,14840,510
|
|
20230725,142000,6842774460,14840,14840,14850,14840,860
|
|
20230725,141900,6830009440,14850,14860,14880,14850,6227
|
|
20230725,141800,6737500160,14870,14870,14870,14870,83
|
|
20230725,141700,6736265950,14870,14860,14870,14860,975
|
|
20230725,141600,6721767770,14870,14880,14880,14870,711
|
|
20230725,141500,6711190160,14880,14890,14890,14880,10
|
|
20230725,141400,6711041310,14880,14890,14890,14880,498
|
|
20230725,141300,6703626260,14890,14880,14890,14850,3480
|
|
20230725,141200,6651894800,14880,14890,14890,14880,133
|
|
20230725,141100,6649915620,14880,14890,14890,14880,29
|
|
20230725,141000,6649483840,14880,14890,14890,14880,77
|
|
20230725,140900,6648337880,14890,14900,14900,14880,779
|
|
20230725,140800,6636734630,14900,14900,14900,14890,335
|
|
20230725,140700,6631745300,14890,14890,14900,14890,126
|
|
20230725,140600,6629868700,14880,14870,14880,14860,534
|
|
20230725,140500,6621926760,14870,14900,14900,14870,1600
|
|
20230725,140400,6598112280,14910,14910,14910,14900,1328
|
|
20230725,140300,6578324590,14910,14910,14920,14900,1254
|
|
20230725,140200,6559630340,14910,14920,14930,14910,935
|
|
20230725,140100,6545681050,14930,14970,14970,14920,484
|
|
20230725,140000,6538455930,14930,14930,14970,14920,2040
|
|
20230725,135900,6508003840,14920,14920,14980,14910,1532
|
|
20230725,135800,6485135350,14920,14940,14940,14910,2728
|
|
20230725,135700,6444396070,14950,14950,14960,14950,1362
|
|
20230725,135600,6424033880,14960,14970,14970,14960,1370
|
|
20230725,135500,6403537800,14970,14980,14980,14960,158
|
|
20230725,135400,6401172700,14980,14980,14980,14970,811
|
|
20230725,135300,6389031680,14980,14980,14980,14980,111
|
|
20230725,135200,6387368900,14980,14980,14980,14980,371
|
|
20230725,135100,6381811320,14980,14980,14990,14980,236
|
|
20230725,135000,6378275980,14980,14980,14980,14980,23
|
|
20230725,134900,6377931440,14980,14980,14980,14980,308
|
|
20230725,134800,6373317600,14980,14980,14980,14970,999
|
|
20230725,134700,6358362440,14970,14980,14980,14970,2547
|
|
20230725,134600,6320218430,14980,14980,14990,14980,242
|
|
20230725,134500,6316593230,14990,14990,15000,14990,704
|
|
20230725,134400,6306040000,15000,15010,15010,15000,3145
|
|
20230725,134300,6258864600,15010,15010,15010,15000,89
|
|
20230725,134200,6257529370,15010,15010,15010,15000,649
|
|
20230725,134100,6247789040,15000,15000,15000,15000,2
|
|
20230725,134000,6247759040,15010,15010,15010,15010,522
|
|
20230725,133900,6239923820,15010,15010,15010,15010,41
|
|
20230725,133800,6239308410,15010,15010,15010,15010,13
|
|
20230725,133700,6239113280,15000,15000,15000,15000,1669
|
|
20230725,133600,6214078280,15000,15000,15010,15000,1461
|
|
20230725,133500,6192161710,15000,15000,15010,15000,1481
|
|
20230725,133400,6169946480,15000,15010,15010,15000,177
|
|
20230725,133300,6167290770,15010,15010,15020,15010,852
|
|
20230725,133200,6154502200,15010,15020,15020,15010,210
|
|
20230725,133100,6151350010,15010,15020,15020,15010,343
|
|
20230725,133000,6146201490,15010,15020,15020,15010,285
|
|
20230725,132900,6141922760,15020,15020,15020,15020,1
|
|
20230725,132800,6141907740,15020,15010,15020,15010,1189
|
|
20230725,132700,6124060030,15020,15020,15020,15010,820
|
|
20230725,132600,6111745230,15020,15020,15020,15020,0
|
|
20230725,132500,6111745230,15020,15030,15030,15020,90
|
|
20230725,132400,6110393340,15020,15020,15020,15020,205
|
|
20230725,132300,6107314240,15030,15030,15030,15030,5
|
|
20230725,132200,6107239090,15030,15020,15030,15020,149
|
|
20230725,132100,6105001060,15020,15020,15030,15010,163
|
|
20230725,132000,6102552110,15020,15020,15020,15020,1275
|
|
20230725,131900,6083401610,15010,15020,15020,15010,142
|
|
20230725,131800,6081270170,15010,15010,15010,15000,1232
|
|
20230725,131700,6062784350,15010,15010,15010,15010,18
|
|
20230725,131600,6062514170,15010,15000,15010,15000,202
|
|
20230725,131500,6059482470,15000,15010,15010,15000,232
|
|
20230725,131400,6056002400,15010,15000,15010,15000,13
|
|
20230725,131300,6055807280,15010,15010,15020,15000,3869
|
|
20230725,131200,5997763270,15010,15010,15010,15010,115
|
|
20230725,131100,5996037120,15010,15010,15010,15010,43
|
|
20230725,131000,5995391690,15010,15010,15010,15010,153
|
|
20230725,130900,5993095160,15000,15000,15000,15000,1
|
|
20230725,130800,5993080160,15000,15010,15010,15000,242
|
|
20230725,130700,5989448280,15010,15020,15020,15010,19
|
|
20230725,130600,5989163040,15030,15020,15030,15020,31
|
|
20230725,130500,5988697320,15020,15020,15020,15020,200
|
|
20230725,130400,5985693320,15030,15030,15040,15020,341
|
|
20230725,130300,5980570420,15060,15030,15060,15030,301
|
|
20230725,130200,5976046210,15030,15050,15050,15030,80
|
|
20230725,130100,5974843730,15050,15050,15050,15050,242
|
|
20230725,130000,5971201630,15050,15030,15050,15020,652
|
|
20230725,125900,5961402290,15030,15030,15030,15030,225
|
|
20230725,125800,5958020540,15030,15020,15030,15020,70
|
|
20230725,125700,5956969000,15030,15030,15030,15030,5
|
|
20230725,125600,5956893850,15030,15010,15030,15010,275
|
|
20230725,125500,5952765980,15010,15010,15010,15010,640
|
|
20230725,125400,5943159580,15010,15010,15010,15000,2388
|
|
20230725,125300,5907328500,15010,15050,15050,15010,1700
|
|
20230725,125200,5881772140,15050,15060,15060,15050,1079
|
|
20230725,125100,5865528710,15060,15070,15070,15060,553
|
|
20230725,125000,5857200000,15070,15080,15080,15060,2797
|
|
20230725,124900,5815049220,15080,15080,15080,15070,403
|
|
20230725,124800,5808972000,15080,15080,15080,15080,57
|
|
20230725,124700,5808112440,15080,15070,15080,15070,72
|
|
20230725,124600,5807026730,15070,15080,15080,15070,46
|
|
20230725,124500,5806333360,15080,15080,15080,15080,111
|
|
20230725,124400,5804659480,15080,15070,15080,15070,21
|
|
20230725,124300,5804342810,15080,15080,15080,15070,505
|
|
20230725,124200,5796732010,15080,15080,15080,15080,137
|
|
20230725,124100,5794666050,15080,15080,15080,15080,116
|
|
20230725,124000,5792916770,15070,15070,15070,15070,81
|
|
20230725,123900,5791696100,15080,15080,15080,15080,46
|
|
20230725,123800,5791002420,15080,15080,15080,15070,386
|
|
20230725,123700,5785185150,15080,15070,15080,15070,266
|
|
20230725,123600,5781174480,15070,15080,15080,15070,605
|
|
20230725,123500,5772055720,15080,15090,15090,15080,271
|
|
20230725,123400,5767968940,15090,15090,15090,15090,418
|
|
20230725,123300,5761661320,15090,15090,15090,15090,21
|
|
20230725,123200,5761344430,15090,15090,15100,15090,101
|
|
20230725,123100,5759820330,15090,15100,15100,15090,9
|
|
20230725,123000,5759684490,15090,15110,15110,15090,546
|
|
20230725,122900,5751440250,15110,15100,15110,15100,92
|
|
20230725,122800,5750050630,15100,15100,15100,15100,500
|
|
20230725,122700,5742500630,15110,15100,15110,15100,412
|
|
20230725,122600,5736276330,15090,15100,15110,15090,440
|
|
20230725,122500,5729632550,15090,15070,15090,15070,1065
|
|
20230725,122400,5713571620,15080,15080,15080,15070,150
|
|
20230725,122300,5711310790,15080,15080,15080,15070,33
|
|
20230725,122200,5710813390,15070,15070,15080,15070,97
|
|
20230725,122100,5709350940,15070,15070,15070,15070,690
|
|
20230725,122000,5698952640,15080,15080,15080,15070,44
|
|
20230725,121900,5698289150,15070,15080,15080,15070,396
|
|
20230725,121800,5692321360,15080,15080,15080,15080,514
|
|
20230725,121700,5684570240,15080,15080,15080,15080,673
|
|
20230725,121600,5674421400,15080,15090,15090,15080,125
|
|
20230725,121500,5672535900,15090,15090,15090,15090,99
|
|
20230725,121400,5671041990,15080,15080,15080,15080,153
|
|
20230725,121300,5668734750,15080,15080,15080,15080,220
|
|
20230725,121200,5665417150,15080,15090,15090,15080,973
|
|
20230725,121100,5650735130,15090,15090,15090,15090,180
|
|
20230725,121000,5648018930,15090,15100,15100,15090,483
|
|
20230725,120900,5640728930,15100,15110,15110,15090,1489
|
|
20230725,120800,5618247210,15120,15120,15120,15100,261
|
|
20230725,120700,5614305370,15120,15120,15120,15100,26
|
|
20230725,120600,5613912550,15100,15120,15120,15100,58
|
|
20230725,120500,5613036310,15120,15110,15120,15110,188
|
|
20230725,120400,5610195620,15110,15110,15110,15110,100
|
|
20230725,120300,5608684620,15100,15100,15100,15100,0
|
|
20230725,120200,5608684620,15100,15120,15120,15100,113
|
|
20230725,120100,5606978280,15120,15120,15120,15120,0
|
|
20230725,120000,5606978280,15120,15100,15120,15100,539
|
|
20230725,115900,5598837070,15100,15100,15100,15090,37
|
|
20230725,115800,5598278380,15090,15090,15100,15090,54
|
|
20230725,115700,5597463020,15100,15100,15100,15100,54
|
|
20230725,115600,5596647620,15110,15100,15110,15090,17
|
|
20230725,115500,5596390980,15100,15100,15100,15100,451
|
|
20230725,115400,5589580880,15090,15090,15090,15080,117
|
|
20230725,115300,5587815370,15090,15100,15100,15090,39
|
|
20230725,115200,5587226770,15090,15090,15090,15070,1291
|
|
20230725,115100,5567758190,15090,15100,15100,15090,13
|
|
20230725,115000,5567561940,15100,15110,15110,15100,108
|
|
20230725,114900,5565931090,15110,15100,15110,15100,222
|
|
20230725,114800,5562577890,15100,15110,15110,15100,187
|
|
20230725,114700,5559753450,15110,15110,15110,15100,236
|
|
20230725,114600,5556187600,15110,15110,15120,15100,287
|
|
20230725,114500,5551851100,15110,15100,15110,15100,296
|
|
20230725,114400,5547378730,15110,15110,15110,15100,5
|
|
20230725,114300,5547303200,15110,15110,15110,15110,10
|
|
20230725,114200,5547152100,15110,15110,15110,15110,172
|
|
20230725,114100,5544553180,15110,15110,15110,15110,81
|
|
20230725,114000,5543329270,15110,15110,15120,15110,1126
|
|
20230725,113900,5526315400,15120,15110,15120,15110,97
|
|
20230725,113800,5524849710,15120,15110,15120,15110,105
|
|
20230725,113700,5523262120,15120,15110,15120,15110,201
|
|
20230725,113600,5520223910,15130,15130,15130,15120,650
|
|
20230725,113500,5510391390,15130,15080,15140,15080,2798
|
|
20230725,113400,5468141960,15090,15060,15090,15050,581
|
|
20230725,113300,5459390860,15060,15070,15070,15060,84
|
|
20230725,113200,5458125800,15070,15080,15080,15070,150
|
|
20230725,113100,5455864130,15080,15090,15090,15080,743
|
|
20230725,113000,5444653810,15090,15090,15090,15090,480
|
|
20230725,112900,5437410610,15100,15090,15100,15090,740
|
|
20230725,112800,5426243010,15090,15050,15090,15050,317
|
|
20230725,112700,5421463910,15080,15050,15080,15040,397
|
|
20230725,112600,5415486630,15050,15050,15050,15040,121
|
|
20230725,112500,5413665740,15050,15060,15060,15050,249
|
|
20230725,112400,5409917680,15060,15020,15060,15020,1641
|
|
20230725,112300,5385247680,15010,15000,15010,15000,672
|
|
20230725,112200,5375167250,15000,15000,15000,15000,138
|
|
20230725,112100,5373097250,15000,15010,15010,15000,128
|
|
20230725,112000,5371177190,15000,14980,15000,14970,828
|
|
20230725,111900,5358761520,14980,14980,14980,14980,211
|
|
20230725,111800,5355600740,14980,14970,14980,14970,361
|
|
20230725,111700,5350195530,14970,14980,14980,14970,1745
|
|
20230725,111600,5324068540,14980,14980,14980,14980,287
|
|
20230725,111500,5319769280,14980,15000,15000,14980,913
|
|
20230725,111400,5306084800,15030,15020,15030,15000,1090
|
|
20230725,111300,5289714680,15020,15010,15020,15010,100
|
|
20230725,111200,5288213280,15020,15010,15020,15010,295
|
|
20230725,111100,5283785320,15010,15010,15010,15010,435
|
|
20230725,111000,5277255970,15010,15020,15020,14980,586
|
|
20230725,110900,5268469940,15020,15020,15040,14990,524
|
|
20230725,110800,5260605090,14970,15040,15050,14970,797
|
|
20230725,110700,5248656330,15040,15050,15050,15040,674
|
|
20230725,110600,5238514300,15040,15040,15050,15040,588
|
|
20230725,110500,5229665600,15040,15000,15040,14990,1119
|
|
20230725,110400,5212870640,14990,15000,15000,14990,56
|
|
20230725,110300,5212030650,14990,14990,15000,14990,311
|
|
20230725,110200,5207368730,15000,15000,15000,14990,206
|
|
20230725,110100,5204279360,15000,15000,15000,14980,1180
|
|
20230725,110000,5186582850,14990,14970,14990,14970,346
|
|
20230725,105900,5181398140,14970,14950,14980,14950,913
|
|
20230725,105800,5167743050,14950,14960,14980,14940,321
|
|
20230725,105700,5162942650,14980,14950,14980,14920,315
|
|
20230725,105600,5158230130,14920,14960,14970,14920,790
|
|
20230725,105500,5146425660,14970,14970,14990,14960,845
|
|
20230725,105400,5133764530,14970,14940,14970,14940,1066
|
|
20230725,105300,5117817540,14940,14900,14950,14900,2736
|
|
20230725,105200,5076984380,14900,14910,14910,14900,1048
|
|
20230725,105100,5061368410,14920,14920,14920,14900,1841
|
|
20230725,105000,5033928890,14920,14900,14920,14890,1088
|
|
20230725,104900,5017719350,14900,14810,14900,14810,2067
|
|
20230725,104800,4987017220,14810,14810,14820,14800,1158
|
|
20230725,104700,4969872280,14810,14800,14810,14730,2350
|
|
20230725,104600,4935127030,14800,14800,14800,14750,909
|
|
20230725,104500,4921712120,14800,14800,14800,14750,1537
|
|
20230725,104400,4898978130,14800,14800,14800,14790,235
|
|
20230725,104300,4895501070,14800,14820,14820,14790,1476
|
|
20230725,104200,4873648830,14820,14820,14830,14820,945
|
|
20230725,104100,4859643820,14820,14810,14820,14810,207
|
|
20230725,104000,4856576450,14800,14780,14800,14760,1110
|
|
20230725,103900,4840172460,14790,14780,14790,14780,384
|
|
20230725,103800,4834496140,14780,14800,14800,14780,103
|
|
20230725,103700,4832972680,14800,14830,14830,14800,667
|
|
20230725,103600,4823097280,14830,14830,14840,14820,1571
|
|
20230725,103500,4799798220,14830,14800,14830,14800,1398
|
|
20230725,103400,4779096810,14800,14770,14800,14760,1118
|
|
20230725,103300,4762581660,14770,14760,14770,14750,1131
|
|
20230725,103200,4745887550,14750,14760,14760,14750,1696
|
|
20230725,103100,4720871110,14760,14760,14760,14760,753
|
|
20230725,103000,4709756830,14760,14730,14770,14730,487
|
|
20230725,102900,4702569160,14730,14730,14730,14720,586
|
|
20230725,102800,4693937620,14750,14750,14750,14740,39
|
|
20230725,102700,4693362380,14750,14730,14750,14720,557
|
|
20230725,102600,4685154370,14730,14700,14790,14700,799
|
|
20230725,102500,4673376660,14700,14680,14700,14680,906
|
|
20230725,102400,4660067800,14680,14680,14680,14670,2804
|
|
20230725,102300,4618915200,14680,14670,14680,14670,1112
|
|
20230725,102200,4602600330,14670,14670,14680,14660,1110
|
|
20230725,102100,4586311610,14670,14670,14680,14660,1149
|
|
20230725,102000,4569452590,14670,14680,14680,14660,2278
|
|
20230725,101900,4536033240,14680,14680,14680,14670,911
|
|
20230725,101800,4522665440,14670,14720,14720,14670,12226
|
|
20230725,101700,4342997880,14720,14720,14720,14720,335
|
|
20230725,101600,4338066680,14720,14710,14720,14710,1036
|
|
20230725,101500,4322818240,14710,14730,14730,14710,1003
|
|
20230725,101400,4308059670,14730,14750,14760,14720,2302
|
|
20230725,101300,4274130340,14760,14760,14770,14750,691
|
|
20230725,101200,4263935040,14760,14810,14810,14760,1039
|
|
20230725,101100,4248589500,14810,14780,14810,14770,1172
|
|
20230725,101000,4231243800,14780,14770,14780,14750,491
|
|
20230725,100900,4223995250,14740,14780,14780,14740,1158
|
|
20230725,100800,4206909430,14760,14780,14790,14760,2179
|
|
20230725,100700,4174707130,14770,14770,14780,14770,99
|
|
20230725,100600,4173244180,14770,14780,14780,14760,703
|
|
20230725,100500,4162859070,14780,14780,14780,14750,514
|
|
20230725,100400,4155270170,14780,14780,14790,14750,118
|
|
20230725,100300,4153528450,14790,14760,14800,14740,937
|
|
20230725,100200,4139671120,14760,14730,14760,14710,1753
|
|
20230725,100100,4113817650,14730,14700,14730,14700,1427
|
|
20230725,100000,4092821800,14700,14710,14720,14700,389
|
|
20230725,095900,4087102300,14710,14710,14720,14710,335
|
|
20230725,095800,4082174140,14710,14680,14710,14670,3597
|
|
20230725,095700,4029372560,14680,14710,14710,14670,1121
|
|
20230725,095600,4012906800,14690,14730,14730,14690,2345
|
|
20230725,095500,3978422750,14730,14760,14760,14720,2934
|
|
20230725,095400,3935206360,14760,14740,14760,14740,1449
|
|
20230725,095300,3913825130,14760,14750,14780,14740,2066
|
|
20230725,095200,3883351760,14740,14750,14750,14740,850
|
|
20230725,095100,3870820480,14750,14750,14750,14730,1590
|
|
20230725,095000,3847387220,14750,14750,14750,14730,1146
|
|
20230725,094900,3830497870,14750,14750,14780,14740,2908
|
|
20230725,094800,3787584600,14750,14830,14830,14730,5514
|
|
20230725,094700,3706069680,14830,14880,14880,14800,2769
|
|
20230725,094600,3665007690,14880,14780,14880,14780,622
|
|
20230725,094500,3655791480,14820,14820,14910,14730,1893
|
|
20230725,094400,3627806980,14820,14750,15030,14700,3599
|
|
20230725,094300,3574377530,14780,14680,15020,14670,9844
|
|
20230725,094200,3428795240,14670,14670,14670,14640,2849
|
|
20230725,094100,3387022800,14690,14710,14710,14680,1308
|
|
20230725,094000,3367816130,14720,14650,14720,14650,3174
|
|
20230725,093900,3321279390,14650,14650,14670,14600,4797
|
|
20230725,093800,3251078830,14650,14710,14710,14630,2857
|
|
20230725,093700,3209195770,14710,14750,14750,14670,7639
|
|
20230725,093600,3096842540,14750,14760,14770,14740,3177
|
|
20230725,093500,3049987730,14810,14800,14840,14760,3028
|
|
20230725,093400,3005161450,14790,14780,14790,14770,1590
|
|
20230725,093300,2981659870,14780,14730,14780,14730,1014
|
|
20230725,093200,2966695760,14730,14710,14730,14700,1120
|
|
20230725,093100,2950218510,14700,14700,14720,14680,2359
|
|
20230725,093000,2915550640,14670,14820,14820,14670,6924
|
|
20230725,092900,2813616730,14790,14790,14820,14760,2443
|
|
20230725,092800,2777497390,14790,14750,14790,14730,3506
|
|
20230725,092700,2725734790,14740,14670,14790,14650,4231
|
|
20230725,092600,2663396620,14670,14580,14670,14540,6052
|
|
20230725,092500,2575007060,14580,14560,14580,14500,15197
|
|
20230725,092400,2354226800,14510,14570,14600,14500,5525
|
|
20230725,092300,2273805910,14580,14670,14740,14580,6024
|
|
20230725,092200,2185591180,14680,14850,14850,14630,11978
|
|
20230725,092100,2008727030,14850,14960,14960,14800,11704
|
|
20230725,092000,1834531180,14920,15010,15010,14900,8449
|
|
20230725,091900,1708365800,15010,15000,15040,14980,3492
|
|
20230725,091800,1655947680,15000,15090,15090,14990,3731
|
|
20230725,091700,1599860890,15080,14960,15100,14950,9375
|
|
20230725,091600,1459056790,14970,14990,15020,14940,5490
|
|
20230725,091500,1376834920,15000,14960,15040,14900,7511
|
|
20230725,091400,1264423740,14910,15050,15050,14900,7542
|
|
20230725,091300,1151366220,15050,15140,15140,15030,7720
|
|
20230725,091200,1035027640,15160,15300,15310,15150,16840
|
|
20230725,091100,779015540,15300,15270,15330,15250,3866
|
|
20230725,091000,719908540,15270,15340,15340,15270,4564
|
|
20230725,090900,650041550,15330,15430,15430,15310,5144
|
|
20230725,090800,571003090,15430,15340,15450,15320,3528
|
|
20230725,090700,516697670,15390,15320,15500,15300,7264
|
|
20230725,090600,405090390,15320,15310,15320,15310,3214
|
|
20230725,090500,355882810,15160,15160,15160,15160,0
|
|
20230725,090400,355882810,15160,15580,15610,15160,4142
|
|
20230725,090300,291820630,15550,15650,15650,15500,8016
|
|
20230725,090200,167115300,15650,15710,15710,15600,3528
|
|
20230725,090100,111829110,15720,15880,15880,15710,3278
|
|
20230725,090000,59989220,15870,15890,15960,15870,3768
|