605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,190200,4405697840,3065,3065,3065,3065,33494
|
|
20230725,190100,4405697840,3065,3065,3065,3065,0
|
|
20230725,190000,4405697840,3065,3065,3065,3065,0
|
|
20230725,185900,4405697840,3065,3065,3065,3065,0
|
|
20230725,185800,4405697840,3065,3065,3065,3065,0
|
|
20230725,185700,4405697840,3065,3065,3065,3065,0
|
|
20230725,185600,4405697840,3065,3065,3065,3065,0
|
|
20230725,185500,4405697840,3065,3065,3065,3065,0
|
|
20230725,185400,4405697840,3065,3065,3065,3065,0
|
|
20230725,185300,4405697840,3065,3065,3065,3065,0
|
|
20230725,185200,4405697840,3065,3065,3065,3065,0
|
|
20230725,185100,4405697840,3065,3065,3065,3065,0
|
|
20230725,185000,4405697840,3065,3065,3065,3065,0
|
|
20230725,184900,4405697840,3065,3065,3065,3065,0
|
|
20230725,184800,4405697840,3065,3065,3065,3065,0
|
|
20230725,184700,4405697840,3065,3065,3065,3065,0
|
|
20230725,184600,4405697840,3065,3065,3065,3065,0
|
|
20230725,184500,4405697840,3065,3065,3065,3065,0
|
|
20230725,184400,4405697840,3065,3065,3065,3065,0
|
|
20230725,184300,4405697840,3065,3065,3065,3065,0
|
|
20230725,184200,4405697840,3065,3065,3065,3065,0
|
|
20230725,184100,4405697840,3065,3065,3065,3065,0
|
|
20230725,184000,4405697840,3065,3065,3065,3065,0
|
|
20230725,183900,4405697840,3065,3065,3065,3065,0
|
|
20230725,183800,4405697840,3065,3065,3065,3065,0
|
|
20230725,183700,4405697840,3065,3065,3065,3065,0
|
|
20230725,183600,4405697840,3065,3065,3065,3065,0
|
|
20230725,183500,4405697840,3065,3065,3065,3065,0
|
|
20230725,183400,4405697840,3065,3065,3065,3065,0
|
|
20230725,183300,4405697840,3065,3065,3065,3065,0
|
|
20230725,183200,4405697840,3065,3065,3065,3065,33494
|
|
20230725,183100,4405697840,3065,3065,3065,3065,0
|
|
20230725,183000,4405697840,3065,3065,3065,3065,0
|
|
20230725,182900,4405697840,3065,3065,3065,3065,0
|
|
20230725,182800,4405697840,3065,3065,3065,3065,0
|
|
20230725,182700,4405697840,3065,3065,3065,3065,0
|
|
20230725,182600,4405697840,3065,3065,3065,3065,0
|
|
20230725,182500,4405697840,3065,3065,3065,3065,0
|
|
20230725,182400,4405697840,3065,3065,3065,3065,0
|
|
20230725,182300,4405697840,3065,3065,3065,3065,0
|
|
20230725,182200,4405697840,3065,3065,3065,3065,0
|
|
20230725,182100,4405697840,3065,3065,3065,3065,0
|
|
20230725,182000,4405697840,3065,3065,3065,3065,0
|
|
20230725,181900,4405697840,3065,3065,3065,3065,0
|
|
20230725,181800,4405697840,3065,3065,3065,3065,0
|
|
20230725,181700,4405697840,3065,3065,3065,3065,0
|
|
20230725,181600,4405697840,3065,3065,3065,3065,0
|
|
20230725,181500,4405697840,3065,3065,3065,3065,0
|
|
20230725,181400,4405697840,3065,3065,3065,3065,0
|
|
20230725,181300,4405697840,3065,3065,3065,3065,0
|
|
20230725,181200,4405697840,3065,3065,3065,3065,0
|
|
20230725,181100,4405697840,3065,3065,3065,3065,0
|
|
20230725,181000,4405697840,3065,3065,3065,3065,0
|
|
20230725,180900,4405697840,3065,3065,3065,3065,0
|
|
20230725,180800,4405697840,3065,3065,3065,3065,0
|
|
20230725,180700,4405697840,3065,3065,3065,3065,0
|
|
20230725,180600,4405697840,3065,3065,3065,3065,0
|
|
20230725,180500,4405697840,3065,3065,3065,3065,0
|
|
20230725,180400,4405697840,3065,3065,3065,3065,0
|
|
20230725,180300,4405697840,3065,3065,3065,3065,0
|
|
20230725,180200,4405697840,3065,3065,3065,3065,33494
|
|
20230725,180100,4405697840,3065,3065,3065,3065,0
|
|
20230725,180000,4405697840,3065,3065,3065,3065,0
|
|
20230725,175900,4405697840,3065,3065,3065,3065,0
|
|
20230725,175800,4405697840,3065,3065,3065,3065,0
|
|
20230725,175700,4405697840,3065,3065,3065,3065,0
|
|
20230725,175600,4405697840,3065,3065,3065,3065,0
|
|
20230725,175500,4405697840,3065,3065,3065,3065,0
|
|
20230725,175400,4405697840,3065,3065,3065,3065,0
|
|
20230725,175300,4405697840,3065,3065,3065,3065,0
|
|
20230725,175200,4405697840,3065,3065,3065,3065,0
|
|
20230725,175100,4405697840,3065,3065,3065,3065,0
|
|
20230725,175000,4405697840,3065,3065,3065,3065,0
|
|
20230725,174900,4405697840,3065,3065,3065,3065,0
|
|
20230725,174800,4405697840,3065,3065,3065,3065,0
|
|
20230725,174700,4405697840,3065,3065,3065,3065,0
|
|
20230725,174600,4405697840,3065,3065,3065,3065,0
|
|
20230725,174500,4405697840,3065,3065,3065,3065,0
|
|
20230725,174400,4405697840,3065,3065,3065,3065,0
|
|
20230725,174300,4405697840,3065,3065,3065,3065,0
|
|
20230725,174200,4405697840,3065,3065,3065,3065,0
|
|
20230725,174100,4405697840,3065,3065,3065,3065,0
|
|
20230725,174000,4405697840,3065,3065,3065,3065,0
|
|
20230725,173900,4405697840,3065,3065,3065,3065,0
|
|
20230725,173800,4405697840,3065,3065,3065,3065,0
|
|
20230725,173700,4405697840,3065,3065,3065,3065,0
|
|
20230725,173600,4405697840,3065,3065,3065,3065,0
|
|
20230725,173500,4405697840,3065,3065,3065,3065,0
|
|
20230725,173400,4405697840,3065,3065,3065,3065,0
|
|
20230725,173300,4405697840,3065,3065,3065,3065,0
|
|
20230725,173200,4405697840,3065,3065,3065,3065,33494
|
|
20230725,173100,4405697840,3065,3065,3065,3065,0
|
|
20230725,173000,4405697840,3065,3065,3065,3065,0
|
|
20230725,172900,4405697840,3065,3065,3065,3065,0
|
|
20230725,172800,4405697840,3065,3065,3065,3065,0
|
|
20230725,172700,4405697840,3065,3065,3065,3065,0
|
|
20230725,172600,4405697840,3065,3065,3065,3065,0
|
|
20230725,172500,4405697840,3065,3065,3065,3065,0
|
|
20230725,172400,4405697840,3065,3065,3065,3065,0
|
|
20230725,172300,4405697840,3065,3065,3065,3065,0
|
|
20230725,172200,4405697840,3065,3065,3065,3065,0
|
|
20230725,172100,4405697840,3065,3065,3065,3065,0
|
|
20230725,172000,4405697840,3065,3065,3065,3065,0
|
|
20230725,171900,4405697840,3065,3065,3065,3065,0
|
|
20230725,171800,4405697840,3065,3065,3065,3065,0
|
|
20230725,171700,4405697840,3065,3065,3065,3065,0
|
|
20230725,171600,4405697840,3065,3065,3065,3065,0
|
|
20230725,171500,4405697840,3065,3065,3065,3065,0
|
|
20230725,171400,4405697840,3065,3065,3065,3065,0
|
|
20230725,171300,4405697840,3065,3065,3065,3065,0
|
|
20230725,171200,4405697840,3065,3065,3065,3065,0
|
|
20230725,171100,4405697840,3065,3065,3065,3065,0
|
|
20230725,171000,4405697840,3065,3065,3065,3065,0
|
|
20230725,170900,4405697840,3065,3065,3065,3065,0
|
|
20230725,170800,4405697840,3065,3065,3065,3065,0
|
|
20230725,170700,4405697840,3065,3065,3065,3065,0
|
|
20230725,170600,4405697840,3065,3065,3065,3065,0
|
|
20230725,170500,4405697840,3065,3065,3065,3065,0
|
|
20230725,170400,4405697840,3065,3065,3065,3065,0
|
|
20230725,170300,4405697840,3065,3065,3065,3065,0
|
|
20230725,170200,4405697840,3065,3065,3065,3065,33494
|
|
20230725,170100,4405697840,3065,3065,3065,3065,0
|
|
20230725,170000,4405697840,3065,3065,3065,3065,0
|
|
20230725,165900,4405697840,3065,3065,3065,3065,0
|
|
20230725,165800,4405697840,3065,3065,3065,3065,0
|
|
20230725,165700,4405697840,3065,3065,3065,3065,0
|
|
20230725,165600,4405697840,3065,3065,3065,3065,0
|
|
20230725,165500,4405697840,3065,3065,3065,3065,0
|
|
20230725,165400,4405697840,3065,3065,3065,3065,0
|
|
20230725,165300,4405697840,3065,3065,3065,3065,0
|
|
20230725,165200,4405697840,3065,3065,3065,3065,0
|
|
20230725,165100,4405697840,3065,3065,3065,3065,0
|
|
20230725,165000,4405697840,3065,3065,3065,3065,0
|
|
20230725,164900,4405697840,3065,3065,3065,3065,0
|
|
20230725,164800,4405697840,3065,3065,3065,3065,0
|
|
20230725,164700,4405697840,3065,3065,3065,3065,0
|
|
20230725,164600,4405697840,3065,3065,3065,3065,0
|
|
20230725,164500,4405697840,3065,3065,3065,3065,0
|
|
20230725,164400,4405697840,3065,3065,3065,3065,0
|
|
20230725,164300,4405697840,3065,3065,3065,3065,0
|
|
20230725,164200,4405697840,3065,3065,3065,3065,0
|
|
20230725,164100,4405697840,3065,3065,3065,3065,0
|
|
20230725,164000,4405697840,3065,3065,3065,3065,0
|
|
20230725,163900,4405697840,3065,3065,3065,3065,0
|
|
20230725,163800,4405697840,3065,3065,3065,3065,0
|
|
20230725,163700,4405697840,3065,3065,3065,3065,0
|
|
20230725,163600,4405697840,3065,3065,3065,3065,0
|
|
20230725,163500,4405697840,3065,3065,3065,3065,0
|
|
20230725,163400,4405697840,3065,3065,3065,3065,0
|
|
20230725,163300,4405697840,3065,3065,3065,3065,0
|
|
20230725,163200,4405697840,3065,3065,3065,3065,33494
|
|
20230725,163100,4405697840,3065,3065,3065,3065,0
|
|
20230725,163000,4405697840,3065,3065,3065,3065,0
|
|
20230725,162900,4405697840,3065,3065,3065,3065,0
|
|
20230725,162800,4405697840,3065,3065,3065,3065,0
|
|
20230725,162700,4405697840,3065,3065,3065,3065,0
|
|
20230725,162600,4405697840,3065,3065,3065,3065,0
|
|
20230725,162500,4405697840,3065,3065,3065,3065,0
|
|
20230725,162400,4405697840,3065,3065,3065,3065,0
|
|
20230725,162300,4405697840,3065,3065,3065,3065,0
|
|
20230725,162200,4405697840,3065,3065,3065,3065,0
|
|
20230725,162100,4405697840,3065,3065,3065,3065,0
|
|
20230725,162000,4405697840,3065,3065,3065,3065,0
|
|
20230725,161900,4405697840,3065,3065,3065,3065,0
|
|
20230725,161800,4405697840,3065,3065,3065,3065,0
|
|
20230725,161700,4405697840,3065,3065,3065,3065,0
|
|
20230725,161600,4405697840,3065,3065,3065,3065,0
|
|
20230725,161500,4405697840,3065,3065,3065,3065,0
|
|
20230725,161400,4405697840,3065,3065,3065,3065,0
|
|
20230725,161300,4405697840,3065,3065,3065,3065,0
|
|
20230725,161200,4405697840,3065,3065,3065,3065,0
|
|
20230725,161100,4405697840,3065,3065,3065,3065,0
|
|
20230725,161000,4405697840,3065,3065,3065,3065,0
|
|
20230725,160900,4405697840,3065,3065,3065,3065,0
|
|
20230725,160800,4405697840,3065,3065,3065,3065,0
|
|
20230725,160700,4405697840,3065,3065,3065,3065,0
|
|
20230725,160600,4405697840,3065,3065,3065,3065,0
|
|
20230725,160500,4405697840,3065,3065,3065,3065,0
|
|
20230725,160400,4405697840,3065,3065,3065,3065,0
|
|
20230725,160300,4405697840,3065,3065,3065,3065,0
|
|
20230725,160200,4405697840,3065,3065,3065,3065,33494
|
|
20230725,160100,4405697840,3065,3065,3065,3065,0
|
|
20230725,160000,4405697840,3065,3065,3065,3065,0
|
|
20230725,155900,4405697840,3065,3065,3065,3065,0
|
|
20230725,155800,4405697840,3065,3065,3065,3065,0
|
|
20230725,155700,4405697840,3065,3065,3065,3065,0
|
|
20230725,155600,4405697840,3065,3065,3065,3065,0
|
|
20230725,155500,4405697840,3065,3065,3065,3065,0
|
|
20230725,155400,4405697840,3065,3065,3065,3065,0
|
|
20230725,155300,4405697840,3065,3065,3065,3065,0
|
|
20230725,155200,4405697840,3065,3065,3065,3065,0
|
|
20230725,155100,4405697840,3065,3065,3065,3065,0
|
|
20230725,155000,4405697840,3065,3065,3065,3065,0
|
|
20230725,154900,4405697840,3065,3065,3065,3065,0
|
|
20230725,154800,4405697840,3065,3065,3065,3065,0
|
|
20230725,154700,4405697840,3065,3065,3065,3065,0
|
|
20230725,154600,4405697840,3065,3065,3065,3065,0
|
|
20230725,154500,4405697840,3065,3065,3065,3065,0
|
|
20230725,154400,4405697840,3065,3065,3065,3065,0
|
|
20230725,154300,4405697840,3065,3065,3065,3065,0
|
|
20230725,154200,4405697840,3065,3065,3065,3065,0
|
|
20230725,154100,4405697840,3065,3065,3065,3065,0
|
|
20230725,154000,4405697840,3065,3065,3065,3065,0
|
|
20230725,153900,4405697840,3065,3065,3065,3065,0
|
|
20230725,153800,4405697840,3065,3065,3065,3065,0
|
|
20230725,153700,4405697840,3065,3065,3065,3065,0
|
|
20230725,153600,4405697840,3065,3065,3065,3065,0
|
|
20230725,153500,4405697840,3065,3065,3065,3065,0
|
|
20230725,153400,4405697840,3065,3065,3065,3065,0
|
|
20230725,153300,4405697840,3065,3065,3065,3065,0
|
|
20230725,153200,4405697840,3065,3065,3065,3065,33494
|
|
20230725,153100,4405697840,3065,3065,3065,3065,0
|
|
20230725,153000,4405697840,3065,3065,3065,3065,33494
|
|
20230725,152900,4303038730,3075,3075,3075,3075,0
|
|
20230725,152800,4303038730,3075,3075,3075,3075,0
|
|
20230725,152700,4303038730,3075,3075,3075,3075,0
|
|
20230725,152600,4303038730,3075,3075,3075,3075,0
|
|
20230725,152500,4303038730,3075,3075,3075,3075,0
|
|
20230725,152400,4303038730,3075,3075,3075,3075,0
|
|
20230725,152300,4303038730,3075,3075,3075,3075,0
|
|
20230725,152200,4303038730,3075,3075,3075,3075,0
|
|
20230725,152100,4303038730,3075,3075,3075,3075,0
|
|
20230725,152000,4303038730,3075,3075,3075,3075,0
|
|
20230725,151900,4303038730,3075,3075,3100,3065,22282
|
|
20230725,151800,4234250705,3070,3065,3070,3060,11635
|
|
20230725,151700,4198578480,3065,3065,3070,3065,3919
|
|
20230725,151600,4186563895,3065,3075,3075,3065,15570
|
|
20230725,151500,4138769590,3075,3075,3075,3075,1395
|
|
20230725,151400,4134479965,3075,3070,3075,3070,877
|
|
20230725,151300,4131786510,3075,3080,3080,3070,6736
|
|
20230725,151200,4111087910,3075,3080,3080,3075,3337
|
|
20230725,151100,4100811585,3080,3080,3080,3080,921
|
|
20230725,151000,4097974905,3085,3080,3085,3080,407
|
|
20230725,150900,4096721340,3080,3075,3080,3075,1677
|
|
20230725,150800,4091564315,3075,3085,3085,3075,11054
|
|
20230725,150700,4057571245,3075,3080,3080,3075,3133
|
|
20230725,150600,4047925955,3075,3075,3080,3075,8665
|
|
20230725,150500,4021280005,3075,3080,3080,3075,990
|
|
20230725,150400,4018234030,3080,3080,3085,3080,5420
|
|
20230725,150300,4001535430,3080,3080,3080,3080,519
|
|
20230725,150200,3999936910,3080,3085,3085,3080,1458
|
|
20230725,150100,3995445770,3085,3090,3090,3085,1073
|
|
20230725,150000,3992135365,3090,3090,3090,3085,360
|
|
20230725,145900,3991023015,3085,3090,3090,3085,4298
|
|
20230725,145800,3977752785,3090,3095,3095,3090,6517
|
|
20230725,145700,3957611805,3095,3095,3095,3095,50
|
|
20230725,145600,3957457055,3085,3080,3090,3080,9377
|
|
20230725,145500,3928516690,3080,3075,3080,3075,9057
|
|
20230725,145400,3900626205,3070,3075,3075,3070,429
|
|
20230725,145300,3899309100,3070,3075,3075,3070,231
|
|
20230725,145200,3898598780,3075,3075,3075,3075,1130
|
|
20230725,145100,3895124030,3070,3075,3075,3070,1545
|
|
20230725,145000,3890377505,3075,3075,3075,3070,4276
|
|
20230725,144900,3877233805,3075,3075,3075,3075,1540
|
|
20230725,144800,3872498305,3075,3075,3080,3075,636
|
|
20230725,144700,3870542580,3080,3080,3080,3075,1448
|
|
20230725,144600,3866089305,3080,3075,3080,3075,843
|
|
20230725,144500,3863496970,3075,3080,3080,3075,494
|
|
20230725,144400,3861977370,3080,3080,3080,3080,2418
|
|
20230725,144300,3854529930,3080,3080,3080,3080,5244
|
|
20230725,144200,3838378410,3085,3080,3085,3080,171
|
|
20230725,144100,3837851575,3080,3080,3085,3080,2027
|
|
20230725,144000,3831600125,3085,3080,3085,3080,1769
|
|
20230725,143900,3826146600,3080,3080,3080,3080,1962
|
|
20230725,143800,3820103640,3080,3080,3085,3080,2369
|
|
20230725,143700,3812802055,3080,3075,3080,3075,1015
|
|
20230725,143600,3809676545,3075,3080,3085,3075,284
|
|
20230725,143500,3808802070,3080,3075,3080,3075,3478
|
|
20230725,143400,3798093085,3075,3080,3080,3075,234
|
|
20230725,143300,3797373505,3080,3070,3080,3070,905
|
|
20230725,143200,3794591965,3070,3080,3080,3070,22
|
|
20230725,143100,3794524410,3060,3060,3080,3060,15863
|
|
20230725,143000,3745823750,3060,3065,3065,3060,947
|
|
20230725,142900,3742925775,3065,3070,3070,3065,1460
|
|
20230725,142800,3738450725,3070,3060,3070,3060,2553
|
|
20230725,142700,3730621990,3065,3070,3070,3065,341
|
|
20230725,142600,3729575220,3070,3070,3070,3060,5266
|
|
20230725,142500,3713454925,3065,3065,3065,3065,1200
|
|
20230725,142400,3709776925,3065,3070,3075,3065,3580
|
|
20230725,142300,3698784925,3075,3075,3080,3075,4249
|
|
20230725,142200,3685719065,3075,3080,3080,3075,32
|
|
20230725,142100,3685620660,3085,3080,3085,3075,710
|
|
20230725,142000,3683433550,3080,3080,3080,3080,170
|
|
20230725,141900,3682909950,3080,3080,3080,3080,1419
|
|
20230725,141800,3678539430,3080,3070,3080,3070,2687
|
|
20230725,141700,3670286855,3075,3075,3075,3075,1168
|
|
20230725,141600,3666695255,3070,3060,3075,3060,367
|
|
20230725,141500,3665571780,3060,3060,3070,3055,2153
|
|
20230725,141400,3658981215,3055,3060,3070,3055,13324
|
|
20230725,141300,3618220005,3060,3065,3065,3050,20711
|
|
20230725,141200,3554976490,3070,3060,3070,3055,9304
|
|
20230725,141100,3526481115,3065,3070,3070,3065,1808
|
|
20230725,141000,3520937555,3065,3055,3065,3055,2556
|
|
20230725,140900,3513124770,3050,3070,3075,3050,44893
|
|
20230725,140800,3375778710,3070,3085,3085,3070,20944
|
|
20230725,140700,3311317675,3080,3085,3085,3080,998
|
|
20230725,140600,3308242030,3085,3085,3085,3080,2115
|
|
20230725,140500,3301719205,3085,3085,3085,3085,1135
|
|
20230725,140400,3298217730,3085,3090,3090,3085,538
|
|
20230725,140300,3296557985,3080,3085,3085,3080,1965
|
|
20230725,140200,3290504940,3085,3085,3085,3085,178
|
|
20230725,140100,3289955810,3085,3085,3085,3085,3757
|
|
20230725,140000,3278365465,3085,3090,3090,3085,4148
|
|
20230725,135900,3265568315,3090,3085,3090,3085,2919
|
|
20230725,135800,3256553625,3085,3090,3090,3085,2137
|
|
20230725,135700,3249960975,3090,3090,3090,3090,1130
|
|
20230725,135600,3246469275,3090,3085,3090,3085,2130
|
|
20230725,135500,3239897725,3090,3085,3090,3085,2048
|
|
20230725,135400,3233578835,3085,3085,3085,3085,1025
|
|
20230725,135300,3230416710,3085,3090,3090,3085,1045
|
|
20230725,135200,3227191945,3090,3095,3095,3090,3191
|
|
20230725,135100,3217330800,3095,3100,3100,3090,4946
|
|
20230725,135000,3202022885,3095,3100,3100,3095,7712
|
|
20230725,134900,3178118940,3105,3105,3105,3105,2
|
|
20230725,134800,3178112730,3105,3110,3110,3105,6035
|
|
20230725,134700,3159373540,3110,3110,3115,3110,9877
|
|
20230725,134600,3128655570,3105,3110,3110,3105,311
|
|
20230725,134500,3127688365,3110,3110,3110,3105,391
|
|
20230725,134400,3126472360,3105,3105,3105,3105,805
|
|
20230725,134300,3123972835,3105,3105,3110,3105,345
|
|
20230725,134200,3122901445,3110,3105,3110,3105,603
|
|
20230725,134100,3121028620,3105,3105,3105,3100,326
|
|
20230725,134000,3120016490,3105,3105,3105,3105,1210
|
|
20230725,133900,3116259440,3105,3105,3105,3105,1140
|
|
20230725,133800,3112719740,3105,3105,3105,3105,5
|
|
20230725,133700,3112704215,3105,3105,3105,3105,3938
|
|
20230725,133600,3100476725,3105,3105,3105,3105,30
|
|
20230725,133500,3100383575,3105,3105,3105,3100,1179
|
|
20230725,133400,3096727955,3100,3105,3105,3100,1038
|
|
20230725,133300,3093509965,3105,3105,3105,3100,1091
|
|
20230725,133200,3090125015,3105,3105,3105,3100,676
|
|
20230725,133100,3088026535,3105,3105,3105,3105,73
|
|
20230725,133000,3087799870,3105,3105,3110,3095,1503
|
|
20230725,132900,3083137165,3105,3100,3105,3100,19503
|
|
20230725,132800,3022623195,3100,3090,3100,3085,6499
|
|
20230725,132700,3002528745,3090,3080,3090,3080,7586
|
|
20230725,132600,2979157740,3080,3080,3085,3075,11492
|
|
20230725,132500,2943780210,3085,3095,3095,3080,16766
|
|
20230725,132400,2892030880,3095,3100,3105,3090,16802
|
|
20230725,132300,2840013570,3100,3105,3105,3100,3212
|
|
20230725,132200,2830055905,3105,3105,3110,3100,2329
|
|
20230725,132100,2822824510,3105,3110,3110,3105,451
|
|
20230725,132000,2821422850,3110,3110,3115,3105,2031
|
|
20230725,131900,2815106375,3110,3105,3110,3105,1177
|
|
20230725,131800,2811446955,3105,3100,3110,3100,897
|
|
20230725,131700,2808662460,3100,3105,3110,3095,17099
|
|
20230725,131600,2755637000,3105,3105,3110,3105,733
|
|
20230725,131500,2753361030,3105,3110,3110,3105,2464
|
|
20230725,131400,2745710270,3110,3110,3115,3105,14678
|
|
20230725,131300,2700124450,3110,3110,3110,3110,3978
|
|
20230725,131200,2687752870,3115,3120,3120,3110,6161
|
|
20230725,131100,2668581445,3120,3120,3120,3110,9568
|
|
20230725,131000,2638765680,3120,3120,3125,3120,358
|
|
20230725,130900,2637648665,3120,3120,3125,3120,2413
|
|
20230725,130800,2630117590,3125,3120,3125,3120,3819
|
|
20230725,130700,2618201730,3125,3125,3130,3120,2312
|
|
20230725,130600,2610981855,3125,3125,3125,3125,3965
|
|
20230725,130500,2598591230,3125,3130,3130,3125,14274
|
|
20230725,130400,2553946470,3135,3135,3135,3135,1415
|
|
20230725,130300,2549510445,3135,3135,3135,3135,1328
|
|
20230725,130200,2545347165,3135,3135,3135,3135,1753
|
|
20230725,130100,2539851510,3130,3135,3135,3130,1301
|
|
20230725,130000,2535773570,3135,3135,3135,3135,364
|
|
20230725,125900,2534632430,3135,3135,3135,3130,892
|
|
20230725,125800,2531836120,3135,3140,3140,3135,801
|
|
20230725,125700,2529323980,3140,3135,3140,3135,1256
|
|
20230725,125600,2525385790,3135,3130,3135,3130,786
|
|
20230725,125500,2522923615,3130,3130,3135,3125,6926
|
|
20230725,125400,2501261540,3130,3140,3145,3130,6041
|
|
20230725,125300,2482325175,3140,3140,3145,3140,12137
|
|
20230725,125200,2444213105,3140,3150,3150,3140,9429
|
|
20230725,125100,2414564370,3150,3150,3150,3150,1030
|
|
20230725,125000,2411319870,3150,3150,3150,3150,77
|
|
20230725,124900,2411077320,3150,3150,3150,3150,1016
|
|
20230725,124800,2407876920,3145,3145,3150,3145,928
|
|
20230725,124700,2404956350,3150,3150,3150,3145,6986
|
|
20230725,124600,2382954180,3150,3150,3150,3150,864
|
|
20230725,124500,2380232580,3155,3155,3160,3150,11083
|
|
20230725,124400,2345319780,3150,3155,3160,3150,3719
|
|
20230725,124300,2333587450,3160,3160,3160,3155,479
|
|
20230725,124200,2332074295,3160,3155,3160,3155,7640
|
|
20230725,124100,2307970060,3155,3155,3160,3155,2865
|
|
20230725,124000,2298928510,3155,3160,3160,3155,3828
|
|
20230725,123900,2286846870,3160,3160,3160,3155,471
|
|
20230725,123800,2285360265,3160,3160,3160,3160,1425
|
|
20230725,123700,2280857265,3155,3160,3160,3155,10783
|
|
20230725,123600,2246788815,3160,3160,3160,3160,4779
|
|
20230725,123500,2231687175,3160,3165,3165,3160,112
|
|
20230725,123400,2231332745,3165,3165,3175,3160,734
|
|
20230725,123300,2229008305,3165,3165,3165,3165,410
|
|
20230725,123200,2227710655,3175,3170,3175,3165,1042
|
|
20230725,123100,2224406825,3170,3170,3170,3170,1
|
|
20230725,123000,2224403655,3170,3165,3170,3165,2177
|
|
20230725,122900,2217513260,3160,3165,3165,3160,528
|
|
20230725,122800,2215844180,3165,3160,3165,3160,37
|
|
20230725,122700,2215727155,3160,3165,3165,3160,854
|
|
20230725,122600,2213028405,3165,3165,3165,3165,12
|
|
20230725,122500,2212990425,3165,3165,3165,3160,3583
|
|
20230725,122400,2201657995,3165,3165,3165,3160,2222
|
|
20230725,122300,2194635370,3165,3160,3165,3160,732
|
|
20230725,122200,2192321750,3160,3165,3165,3160,1704
|
|
20230725,122100,2186936330,3165,3170,3170,3165,2558
|
|
20230725,122000,2178840245,3165,3165,3165,3165,0
|
|
20230725,121900,2178840245,3165,3170,3170,3165,4761
|
|
20230725,121800,2163752500,3170,3170,3170,3170,0
|
|
20230725,121700,2163752500,3170,3170,3170,3170,0
|
|
20230725,121600,2163752500,3170,3175,3175,3170,1415
|
|
20230725,121500,2159261950,3175,3170,3175,3170,30
|
|
20230725,121400,2159166750,3170,3170,3170,3170,1001
|
|
20230725,121300,2155993580,3170,3170,3170,3170,162
|
|
20230725,121200,2155480040,3170,3170,3170,3170,20
|
|
20230725,121100,2155416640,3175,3175,3175,3175,902
|
|
20230725,121000,2152552790,3180,3180,3180,3180,7
|
|
20230725,120900,2152530530,3175,3175,3175,3175,664
|
|
20230725,120800,2150422330,3180,3175,3180,3175,362
|
|
20230725,120700,2149272970,3180,3180,3180,3180,2
|
|
20230725,120600,2149266610,3170,3180,3180,3170,3334
|
|
20230725,120500,2138692360,3180,3180,3180,3180,0
|
|
20230725,120400,2138692360,3180,3180,3180,3180,10
|
|
20230725,120300,2138660560,3175,3175,3175,3175,810
|
|
20230725,120200,2136088810,3175,3170,3175,3170,65
|
|
20230725,120100,2135882735,3170,3165,3170,3165,487
|
|
20230725,120000,2134339485,3170,3170,3170,3170,7
|
|
20230725,115900,2134317295,3170,3170,3170,3170,10
|
|
20230725,115800,2134285595,3165,3165,3165,3165,760
|
|
20230725,115700,2131880195,3165,3165,3165,3165,1243
|
|
20230725,115600,2127946100,3170,3170,3170,3170,339
|
|
20230725,115500,2126871470,3175,3170,3175,3165,2597
|
|
20230725,115400,2118641525,3170,3170,3170,3165,1316
|
|
20230725,115300,2114471350,3165,3170,3170,3165,62
|
|
20230725,115200,2114275060,3170,3165,3170,3165,11
|
|
20230725,115100,2114240240,3160,3165,3165,3160,4880
|
|
20230725,115000,2098813705,3165,3165,3165,3165,57
|
|
20230725,114900,2098633300,3165,3160,3165,3160,747
|
|
20230725,114800,2096269250,3160,3160,3160,3160,290
|
|
20230725,114700,2095352850,3160,3165,3165,3160,1078
|
|
20230725,114600,2091945870,3165,3165,3165,3165,642
|
|
20230725,114500,2089913940,3165,3165,3165,3165,500
|
|
20230725,114400,2088331440,3165,3165,3165,3160,333
|
|
20230725,114300,2087278640,3160,3160,3160,3160,200
|
|
20230725,114200,2086646640,3160,3165,3165,3160,148
|
|
20230725,114100,2086178900,3160,3160,3160,3160,1737
|
|
20230725,114000,2080689980,3160,3160,3160,3160,30
|
|
20230725,113900,2080595180,3160,3165,3165,3160,551
|
|
20230725,113800,2078853335,3165,3165,3165,3160,5108
|
|
20230725,113700,2062711515,3165,3170,3170,3160,8481
|
|
20230725,113600,2035868680,3170,3170,3170,3165,25
|
|
20230725,113500,2035789480,3165,3165,3170,3165,2616
|
|
20230725,113400,2027509490,3170,3165,3170,3165,295
|
|
20230725,113300,2026575770,3165,3165,3170,3165,4201
|
|
20230725,113200,2013279100,3165,3170,3170,3165,245
|
|
20230725,113100,2012503095,3170,3170,3170,3170,50
|
|
20230725,113000,2012344595,3170,3165,3170,3165,103
|
|
20230725,112900,2012018595,3170,3170,3170,3170,9483
|
|
20230725,112800,1981957485,3170,3170,3170,3170,412
|
|
20230725,112700,1980651445,3170,3170,3170,3165,3015
|
|
20230725,112600,1971093945,3170,3170,3170,3170,1584
|
|
20230725,112500,1966072665,3170,3170,3170,3165,2577
|
|
20230725,112400,1957904075,3170,3170,3170,3170,24
|
|
20230725,112300,1957827995,3165,3170,3170,3165,710
|
|
20230725,112200,1955580345,3165,3170,3170,3165,2848
|
|
20230725,112100,1946559720,3170,3170,3175,3170,4786
|
|
20230725,112000,1931387945,3170,3175,3175,3170,109
|
|
20230725,111900,1931042370,3175,3175,3175,3170,1004
|
|
20230725,111800,1927855175,3170,3170,3170,3170,2388
|
|
20230725,111700,1920285215,3170,3170,3175,3170,3112
|
|
20230725,111600,1910415175,3170,3170,3175,3170,1104
|
|
20230725,111500,1906915490,3175,3175,3175,3175,1
|
|
20230725,111400,1906912315,3175,3175,3175,3175,2
|
|
20230725,111300,1906905965,3175,3170,3175,3170,2655
|
|
20230725,111200,1898489605,3175,3175,3175,3175,23
|
|
20230725,111100,1898416580,3175,3175,3175,3175,51
|
|
20230725,111000,1898254655,3170,3170,3170,3170,477
|
|
20230725,110900,1896742565,3170,3170,3170,3170,833
|
|
20230725,110800,1894101955,3170,3170,3175,3170,51
|
|
20230725,110700,1893940280,3170,3170,3170,3170,1881
|
|
20230725,110600,1887977510,3170,3170,3170,3170,1032
|
|
20230725,110500,1884706070,3170,3165,3170,3165,1619
|
|
20230725,110400,1879573855,3170,3165,3170,3165,120
|
|
20230725,110300,1879194005,3170,3170,3170,3165,4343
|
|
20230725,110200,1865448345,3165,3170,3170,3165,5234
|
|
20230725,110100,1848856575,3175,3170,3175,3170,8
|
|
20230725,110000,1848831190,3175,3175,3175,3175,3
|
|
20230725,105900,1848821665,3175,3175,3175,3175,1
|
|
20230725,105800,1848818490,3170,3175,3175,3170,2215
|
|
20230725,105700,1841796435,3175,3170,3175,3170,529
|
|
20230725,105600,1840119500,3175,3175,3175,3175,26
|
|
20230725,105500,1840036950,3175,3175,3175,3175,35
|
|
20230725,105400,1839925825,3175,3170,3175,3170,2107
|
|
20230725,105300,1833246630,3170,3170,3170,3165,403
|
|
20230725,105200,1831970970,3165,3175,3175,3165,5890
|
|
20230725,105100,1813317070,3175,3170,3175,3170,5183
|
|
20230725,105000,1796886940,3170,3175,3180,3170,5106
|
|
20230725,104900,1780664330,3165,3175,3175,3165,19141
|
|
20230725,104800,1720028515,3175,3170,3175,3170,27
|
|
20230725,104700,1719942915,3170,3170,3175,3170,437
|
|
20230725,104600,1718557620,3170,3175,3175,3170,1115
|
|
20230725,104500,1715018695,3175,3175,3175,3175,1300
|
|
20230725,104400,1710891195,3175,3175,3175,3175,3226
|
|
20230725,104300,1700648645,3175,3170,3175,3170,203
|
|
20230725,104200,1700004635,3175,3180,3180,3175,2117
|
|
20230725,104100,1693282840,3180,3175,3180,3175,2603
|
|
20230725,104000,1685011605,3180,3180,3180,3175,1025
|
|
20230725,103900,1681757105,3180,3180,3180,3180,75
|
|
20230725,103800,1681518605,3180,3175,3180,3170,4211
|
|
20230725,103700,1668147930,3175,3175,3175,3175,1206
|
|
20230725,103600,1664318880,3180,3175,3180,3170,2218
|
|
20230725,103500,1657274445,3175,3175,3175,3170,2109
|
|
20230725,103400,1650578375,3175,3170,3175,3170,3244
|
|
20230725,103300,1640280925,3170,3170,3170,3170,539
|
|
20230725,103200,1638572295,3175,3170,3175,3170,962
|
|
20230725,103100,1635522665,3170,3175,3175,3170,129
|
|
20230725,103000,1635113540,3170,3175,3175,3170,243
|
|
20230725,102900,1634343070,3170,3170,3175,3170,4738
|
|
20230725,102800,1619322410,3175,3180,3180,3175,2443
|
|
20230725,102700,1611564885,3180,3180,3185,3175,2550
|
|
20230725,102600,1603456065,3180,3175,3180,3175,1311
|
|
20230725,102500,1599293625,3175,3180,3180,3175,6331
|
|
20230725,102400,1579168015,3185,3180,3185,3180,205
|
|
20230725,102300,1578516095,3180,3180,3185,3180,2282
|
|
20230725,102200,1571254085,3185,3180,3185,3175,3919
|
|
20230725,102100,1558804640,3180,3185,3185,3180,13875
|
|
20230725,102000,1514681375,3180,3180,3180,3180,500
|
|
20230725,101900,1513091375,3185,3185,3190,3185,6063
|
|
20230725,101800,1493780710,3185,3190,3190,3185,1310
|
|
20230725,101700,1489603295,3190,3190,3195,3190,8136
|
|
20230725,101600,1463649450,3195,3200,3200,3195,3708
|
|
20230725,101500,1451799890,3200,3195,3200,3195,3944
|
|
20230725,101400,1439198240,3200,3195,3200,3195,895
|
|
20230725,101300,1436338705,3200,3200,3205,3195,2736
|
|
20230725,101200,1427583505,3210,3210,3210,3200,5061
|
|
20230725,101100,1411385650,3210,3210,3210,3205,1051
|
|
20230725,101000,1408016940,3210,3210,3210,3205,4300
|
|
20230725,100900,1394234605,3210,3210,3210,3210,190
|
|
20230725,100800,1393624705,3215,3205,3215,3200,3795
|
|
20230725,100700,1381461010,3215,3205,3215,3205,373
|
|
20230725,100600,1380265355,3205,3220,3220,3200,3414
|
|
20230725,100500,1369326970,3220,3225,3225,3200,17016
|
|
20230725,100400,1314525785,3225,3220,3230,3200,24887
|
|
20230725,100300,1234281235,3220,3210,3225,3205,28041
|
|
20230725,100200,1144160180,3215,3225,3230,3210,19614
|
|
20230725,100100,1080965585,3220,3220,3225,3205,8590
|
|
20230725,100000,1053320955,3205,3220,3220,3200,30942
|
|
20230725,095900,954034960,3215,3215,3220,3205,8420
|
|
20230725,095800,926975080,3205,3215,3220,3205,9223
|
|
20230725,095700,897334280,3220,3220,3220,3210,16429
|
|
20230725,095600,844526030,3220,3215,3220,3215,2287
|
|
20230725,095500,837162975,3220,3210,3220,3205,6285
|
|
20230725,095400,816975700,3210,3205,3210,3205,1761
|
|
20230725,095300,811331690,3205,3205,3205,3200,853
|
|
20230725,095200,808601075,3205,3205,3205,3205,60
|
|
20230725,095100,808408775,3205,3210,3210,3200,1349
|
|
20230725,095000,804089330,3210,3200,3210,3200,3382
|
|
20230725,094900,793249935,3205,3200,3205,3200,163
|
|
20230725,094800,792728020,3205,3200,3205,3200,6718
|
|
20230725,094700,771229095,3200,3200,3200,3200,1206
|
|
20230725,094600,767369895,3200,3200,3200,3200,268
|
|
20230725,094500,766512295,3200,3195,3200,3195,1506
|
|
20230725,094400,761695570,3195,3195,3195,3195,312
|
|
20230725,094300,760698730,3195,3200,3200,3185,5848
|
|
20230725,094200,742029545,3205,3205,3205,3200,206
|
|
20230725,094100,741370085,3205,3200,3205,3195,2308
|
|
20230725,094000,733992720,3200,3205,3205,3195,150
|
|
20230725,093900,733512945,3205,3200,3205,3195,1359
|
|
20230725,093800,729165325,3205,3205,3210,3205,1407
|
|
20230725,093700,724655870,3210,3210,3215,3205,1005
|
|
20230725,093600,721432385,3220,3215,3220,3215,9463
|
|
20230725,093500,691008175,3215,3210,3215,3210,4617
|
|
20230725,093400,676185550,3210,3200,3210,3200,11601
|
|
20230725,093300,639054840,3200,3195,3200,3190,4992
|
|
20230725,093200,623103865,3195,3185,3195,3185,5813
|
|
20230725,093100,604562175,3190,3190,3190,3185,554
|
|
20230725,093000,602795920,3190,3185,3190,3185,982
|
|
20230725,092900,599667340,3190,3180,3190,3180,4079
|
|
20230725,092800,586690640,3180,3180,3180,3170,987
|
|
20230725,092700,583559480,3180,3180,3185,3170,9643
|
|
20230725,092600,552953610,3180,3175,3180,3170,1016
|
|
20230725,092500,549729605,3180,3175,3180,3175,2785
|
|
20230725,092400,540884305,3180,3170,3180,3165,12936
|
|
20230725,092300,499812140,3170,3170,3170,3165,438
|
|
20230725,092200,498423730,3170,3170,3170,3165,5452
|
|
20230725,092100,481167685,3170,3165,3170,3160,10628
|
|
20230725,092000,447540565,3170,3180,3180,3170,1368
|
|
20230725,091900,443203880,3185,3185,3185,3165,3614
|
|
20230725,091800,431737065,3185,3190,3190,3175,9179
|
|
20230725,091700,402540075,3190,3185,3190,3185,1869
|
|
20230725,091600,396587255,3190,3190,3190,3180,5433
|
|
20230725,091500,379267050,3195,3190,3195,3190,532
|
|
20230725,091400,377569925,3195,3185,3195,3180,19128
|
|
20230725,091300,316619480,3180,3170,3185,3165,18338
|
|
20230725,091200,258460835,3170,3175,3175,3170,1773
|
|
20230725,091100,252839630,3175,3175,3185,3170,7085
|
|
20230725,091000,230344175,3185,3185,3190,3175,5616
|
|
20230725,090900,212478365,3190,3190,3190,3185,4607
|
|
20230725,090800,197803290,3190,3185,3190,3185,2654
|
|
20230725,090700,189347525,3190,3185,3190,3185,657
|
|
20230725,090600,187252180,3190,3190,3190,3185,2165
|
|
20230725,090500,180348295,3190,3195,3200,3185,10279
|
|
20230725,090400,147553035,3200,3215,3215,3190,1923
|
|
20230725,090300,141409640,3190,3220,3220,3190,11585
|
|
20230725,090200,104266660,3220,3225,3225,3210,4904
|
|
20230725,090100,88508605,3230,3230,3235,3210,4627
|
|
20230725,090000,73565520,3230,3210,3230,3205,22870
|