611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,190800,3167214470,3150,3150,3150,3150,9240
|
|
20230725,190700,3167214470,3150,3150,3150,3150,0
|
|
20230725,190600,3167214470,3150,3150,3150,3150,0
|
|
20230725,190500,3167214470,3150,3150,3150,3150,0
|
|
20230725,190400,3167214470,3150,3150,3150,3150,0
|
|
20230725,190300,3167214470,3150,3150,3150,3150,0
|
|
20230725,190200,3167214470,3150,3150,3150,3150,0
|
|
20230725,190100,3167214470,3150,3150,3150,3150,0
|
|
20230725,190000,3167214470,3150,3150,3150,3150,0
|
|
20230725,185900,3167214470,3150,3150,3150,3150,0
|
|
20230725,185800,3167214470,3150,3150,3150,3150,0
|
|
20230725,185700,3167214470,3150,3150,3150,3150,0
|
|
20230725,185600,3167214470,3150,3150,3150,3150,0
|
|
20230725,185500,3167214470,3150,3150,3150,3150,0
|
|
20230725,185400,3167214470,3150,3150,3150,3150,0
|
|
20230725,185300,3167214470,3150,3150,3150,3150,0
|
|
20230725,185200,3167214470,3150,3150,3150,3150,0
|
|
20230725,185100,3167214470,3150,3150,3150,3150,0
|
|
20230725,185000,3167214470,3150,3150,3150,3150,0
|
|
20230725,184900,3167214470,3150,3150,3150,3150,0
|
|
20230725,184800,3167214470,3150,3150,3150,3150,0
|
|
20230725,184700,3167214470,3150,3150,3150,3150,0
|
|
20230725,184600,3167214470,3150,3150,3150,3150,0
|
|
20230725,184500,3167214470,3150,3150,3150,3150,0
|
|
20230725,184400,3167214470,3150,3150,3150,3150,0
|
|
20230725,184300,3167214470,3150,3150,3150,3150,0
|
|
20230725,184200,3167214470,3150,3150,3150,3150,0
|
|
20230725,184100,3167214470,3150,3150,3150,3150,0
|
|
20230725,184000,3167214470,3150,3150,3150,3150,0
|
|
20230725,183900,3167214470,3150,3150,3150,3150,0
|
|
20230725,183800,3167214470,3150,3150,3150,3150,9240
|
|
20230725,183700,3167214470,3150,3150,3150,3150,0
|
|
20230725,183600,3167214470,3150,3150,3150,3150,0
|
|
20230725,183500,3167214470,3150,3150,3150,3150,0
|
|
20230725,183400,3167214470,3150,3150,3150,3150,0
|
|
20230725,183300,3167214470,3150,3150,3150,3150,0
|
|
20230725,183200,3167214470,3150,3150,3150,3150,0
|
|
20230725,183100,3167214470,3150,3150,3150,3150,0
|
|
20230725,183000,3167214470,3150,3150,3150,3150,0
|
|
20230725,182900,3167214470,3150,3150,3150,3150,0
|
|
20230725,182800,3167214470,3150,3150,3150,3150,0
|
|
20230725,182700,3167214470,3150,3150,3150,3150,0
|
|
20230725,182600,3167214470,3150,3150,3150,3150,0
|
|
20230725,182500,3167214470,3150,3150,3150,3150,0
|
|
20230725,182400,3167214470,3150,3150,3150,3150,0
|
|
20230725,182300,3167214470,3150,3150,3150,3150,0
|
|
20230725,182200,3167214470,3150,3150,3150,3150,0
|
|
20230725,182100,3167214470,3150,3150,3150,3150,0
|
|
20230725,182000,3167214470,3150,3150,3150,3150,0
|
|
20230725,181900,3167214470,3150,3150,3150,3150,0
|
|
20230725,181800,3167214470,3150,3150,3150,3150,0
|
|
20230725,181700,3167214470,3150,3150,3150,3150,0
|
|
20230725,181600,3167214470,3150,3150,3150,3150,0
|
|
20230725,181500,3167214470,3150,3150,3150,3150,0
|
|
20230725,181400,3167214470,3150,3150,3150,3150,0
|
|
20230725,181300,3167214470,3150,3150,3150,3150,0
|
|
20230725,181200,3167214470,3150,3150,3150,3150,0
|
|
20230725,181100,3167214470,3150,3150,3150,3150,0
|
|
20230725,181000,3167214470,3150,3150,3150,3150,0
|
|
20230725,180900,3167214470,3150,3150,3150,3150,0
|
|
20230725,180800,3167214470,3150,3150,3150,3150,9240
|
|
20230725,180700,3167214470,3150,3150,3150,3150,0
|
|
20230725,180600,3167214470,3150,3150,3150,3150,0
|
|
20230725,180500,3167214470,3150,3150,3150,3150,0
|
|
20230725,180400,3167214470,3150,3150,3150,3150,0
|
|
20230725,180300,3167214470,3150,3150,3150,3150,0
|
|
20230725,180200,3167214470,3150,3150,3150,3150,0
|
|
20230725,180100,3167214470,3150,3150,3150,3150,0
|
|
20230725,180000,3167214470,3150,3150,3150,3150,0
|
|
20230725,175900,3167214470,3150,3150,3150,3150,0
|
|
20230725,175800,3167214470,3150,3150,3150,3150,0
|
|
20230725,175700,3167214470,3150,3150,3150,3150,0
|
|
20230725,175600,3167214470,3150,3150,3150,3150,0
|
|
20230725,175500,3167214470,3150,3150,3150,3150,0
|
|
20230725,175400,3167214470,3150,3150,3150,3150,0
|
|
20230725,175300,3167214470,3150,3150,3150,3150,0
|
|
20230725,175200,3167214470,3150,3150,3150,3150,0
|
|
20230725,175100,3167214470,3150,3150,3150,3150,0
|
|
20230725,175000,3167214470,3150,3150,3150,3150,0
|
|
20230725,174900,3167214470,3150,3150,3150,3150,0
|
|
20230725,174800,3167214470,3150,3150,3150,3150,0
|
|
20230725,174700,3167214470,3150,3150,3150,3150,0
|
|
20230725,174600,3167214470,3150,3150,3150,3150,0
|
|
20230725,174500,3167214470,3150,3150,3150,3150,0
|
|
20230725,174400,3167214470,3150,3150,3150,3150,0
|
|
20230725,174300,3167214470,3150,3150,3150,3150,0
|
|
20230725,174200,3167214470,3150,3150,3150,3150,0
|
|
20230725,174100,3167214470,3150,3150,3150,3150,0
|
|
20230725,174000,3167214470,3150,3150,3150,3150,0
|
|
20230725,173900,3167214470,3150,3150,3150,3150,0
|
|
20230725,173800,3167214470,3150,3150,3150,3150,9240
|
|
20230725,173700,3167214470,3150,3150,3150,3150,0
|
|
20230725,173600,3167214470,3150,3150,3150,3150,0
|
|
20230725,173500,3167214470,3150,3150,3150,3150,0
|
|
20230725,173400,3167214470,3150,3150,3150,3150,0
|
|
20230725,173300,3167214470,3150,3150,3150,3150,0
|
|
20230725,173200,3167214470,3150,3150,3150,3150,0
|
|
20230725,173100,3167214470,3150,3150,3150,3150,0
|
|
20230725,173000,3167214470,3150,3150,3150,3150,0
|
|
20230725,172900,3167214470,3150,3150,3150,3150,0
|
|
20230725,172800,3167214470,3150,3150,3150,3150,0
|
|
20230725,172700,3167214470,3150,3150,3150,3150,0
|
|
20230725,172600,3167214470,3150,3150,3150,3150,0
|
|
20230725,172500,3167214470,3150,3150,3150,3150,0
|
|
20230725,172400,3167214470,3150,3150,3150,3150,0
|
|
20230725,172300,3167214470,3150,3150,3150,3150,0
|
|
20230725,172200,3167214470,3150,3150,3150,3150,0
|
|
20230725,172100,3167214470,3150,3150,3150,3150,0
|
|
20230725,172000,3167214470,3150,3150,3150,3150,0
|
|
20230725,171900,3167214470,3150,3150,3150,3150,0
|
|
20230725,171800,3167214470,3150,3150,3150,3150,0
|
|
20230725,171700,3167214470,3150,3150,3150,3150,0
|
|
20230725,171600,3167214470,3150,3150,3150,3150,0
|
|
20230725,171500,3167214470,3150,3150,3150,3150,0
|
|
20230725,171400,3167214470,3150,3150,3150,3150,0
|
|
20230725,171300,3167214470,3150,3150,3150,3150,0
|
|
20230725,171200,3167214470,3150,3150,3150,3150,0
|
|
20230725,171100,3167214470,3150,3150,3150,3150,0
|
|
20230725,171000,3167214470,3150,3150,3150,3150,0
|
|
20230725,170900,3167214470,3150,3150,3150,3150,0
|
|
20230725,170800,3167214470,3150,3150,3150,3150,9240
|
|
20230725,170700,3167214470,3150,3150,3150,3150,0
|
|
20230725,170600,3167214470,3150,3150,3150,3150,0
|
|
20230725,170500,3167214470,3150,3150,3150,3150,0
|
|
20230725,170400,3167214470,3150,3150,3150,3150,0
|
|
20230725,170300,3167214470,3150,3150,3150,3150,0
|
|
20230725,170200,3167214470,3150,3150,3150,3150,0
|
|
20230725,170100,3167214470,3150,3150,3150,3150,0
|
|
20230725,170000,3167214470,3150,3150,3150,3150,0
|
|
20230725,165900,3167214470,3150,3150,3150,3150,0
|
|
20230725,165800,3167214470,3150,3150,3150,3150,0
|
|
20230725,165700,3167214470,3150,3150,3150,3150,0
|
|
20230725,165600,3167214470,3150,3150,3150,3150,0
|
|
20230725,165500,3167214470,3150,3150,3150,3150,0
|
|
20230725,165400,3167214470,3150,3150,3150,3150,0
|
|
20230725,165300,3167214470,3150,3150,3150,3150,0
|
|
20230725,165200,3167214470,3150,3150,3150,3150,0
|
|
20230725,165100,3167214470,3150,3150,3150,3150,0
|
|
20230725,165000,3167214470,3150,3150,3150,3150,0
|
|
20230725,164900,3167214470,3150,3150,3150,3150,0
|
|
20230725,164800,3167214470,3150,3150,3150,3150,0
|
|
20230725,164700,3167214470,3150,3150,3150,3150,0
|
|
20230725,164600,3167214470,3150,3150,3150,3150,0
|
|
20230725,164500,3167214470,3150,3150,3150,3150,0
|
|
20230725,164400,3167214470,3150,3150,3150,3150,0
|
|
20230725,164300,3167214470,3150,3150,3150,3150,0
|
|
20230725,164200,3167214470,3150,3150,3150,3150,0
|
|
20230725,164100,3167214470,3150,3150,3150,3150,0
|
|
20230725,164000,3167214470,3150,3150,3150,3150,0
|
|
20230725,163900,3167214470,3150,3150,3150,3150,0
|
|
20230725,163800,3167214470,3150,3150,3150,3150,9240
|
|
20230725,163700,3167214470,3150,3150,3150,3150,0
|
|
20230725,163600,3167214470,3150,3150,3150,3150,0
|
|
20230725,163500,3167214470,3150,3150,3150,3150,0
|
|
20230725,163400,3167214470,3150,3150,3150,3150,0
|
|
20230725,163300,3167214470,3150,3150,3150,3150,0
|
|
20230725,163200,3167214470,3150,3150,3150,3150,0
|
|
20230725,163100,3167214470,3150,3150,3150,3150,0
|
|
20230725,163000,3167214470,3150,3150,3150,3150,0
|
|
20230725,162900,3167214470,3150,3150,3150,3150,0
|
|
20230725,162800,3167214470,3150,3150,3150,3150,0
|
|
20230725,162700,3167214470,3150,3150,3150,3150,0
|
|
20230725,162600,3167214470,3150,3150,3150,3150,0
|
|
20230725,162500,3167214470,3150,3150,3150,3150,0
|
|
20230725,162400,3167214470,3150,3150,3150,3150,0
|
|
20230725,162300,3167214470,3150,3150,3150,3150,0
|
|
20230725,162200,3167214470,3150,3150,3150,3150,0
|
|
20230725,162100,3167214470,3150,3150,3150,3150,0
|
|
20230725,162000,3167214470,3150,3150,3150,3150,0
|
|
20230725,161900,3167214470,3150,3150,3150,3150,0
|
|
20230725,161800,3167214470,3150,3150,3150,3150,0
|
|
20230725,161700,3167214470,3150,3150,3150,3150,0
|
|
20230725,161600,3167214470,3150,3150,3150,3150,0
|
|
20230725,161500,3167214470,3150,3150,3150,3150,0
|
|
20230725,161400,3167214470,3150,3150,3150,3150,0
|
|
20230725,161300,3167214470,3150,3150,3150,3150,0
|
|
20230725,161200,3167214470,3150,3150,3150,3150,0
|
|
20230725,161100,3167214470,3150,3150,3150,3150,0
|
|
20230725,161000,3167214470,3150,3150,3150,3150,0
|
|
20230725,160900,3167214470,3150,3150,3150,3150,0
|
|
20230725,160800,3167214470,3150,3150,3150,3150,9240
|
|
20230725,160700,3167214470,3150,3150,3150,3150,0
|
|
20230725,160600,3167214470,3150,3150,3150,3150,0
|
|
20230725,160500,3167214470,3150,3150,3150,3150,0
|
|
20230725,160400,3167214470,3150,3150,3150,3150,0
|
|
20230725,160300,3167214470,3150,3150,3150,3150,0
|
|
20230725,160200,3167214470,3150,3150,3150,3150,0
|
|
20230725,160100,3167214470,3150,3150,3150,3150,0
|
|
20230725,160000,3167214470,3150,3150,3150,3150,0
|
|
20230725,155900,3167214470,3150,3150,3150,3150,0
|
|
20230725,155800,3167214470,3150,3150,3150,3150,0
|
|
20230725,155700,3167214470,3150,3150,3150,3150,0
|
|
20230725,155600,3167214470,3150,3150,3150,3150,0
|
|
20230725,155500,3167214470,3150,3150,3150,3150,0
|
|
20230725,155400,3167214470,3150,3150,3150,3150,0
|
|
20230725,155300,3167214470,3150,3150,3150,3150,0
|
|
20230725,155200,3167214470,3150,3150,3150,3150,0
|
|
20230725,155100,3167214470,3150,3150,3150,3150,0
|
|
20230725,155000,3167214470,3150,3150,3150,3150,0
|
|
20230725,154900,3167214470,3150,3150,3150,3150,0
|
|
20230725,154800,3167214470,3150,3150,3150,3150,0
|
|
20230725,154700,3167214470,3150,3150,3150,3150,0
|
|
20230725,154600,3167214470,3150,3150,3150,3150,0
|
|
20230725,154500,3167214470,3150,3150,3150,3150,0
|
|
20230725,154400,3167214470,3150,3150,3150,3150,0
|
|
20230725,154300,3167214470,3150,3150,3150,3150,0
|
|
20230725,154200,3167214470,3150,3150,3150,3150,0
|
|
20230725,154100,3167214470,3150,3150,3150,3150,0
|
|
20230725,154000,3167214470,3150,3150,3150,3150,0
|
|
20230725,153900,3167214470,3150,3150,3150,3150,0
|
|
20230725,153800,3167214470,3150,3150,3150,3150,9240
|
|
20230725,153700,3167214470,3150,3150,3150,3150,0
|
|
20230725,153600,3167214470,3150,3150,3150,3150,0
|
|
20230725,153500,3167214470,3150,3150,3150,3150,0
|
|
20230725,153400,3167214470,3150,3150,3150,3150,0
|
|
20230725,153300,3167214470,3150,3150,3150,3150,0
|
|
20230725,153200,3167214470,3150,3150,3150,3150,0
|
|
20230725,153100,3167214470,3150,3150,3150,3150,0
|
|
20230725,153000,3167214470,3150,3150,3150,3150,9240
|
|
20230725,152900,3138108470,3150,3150,3150,3150,0
|
|
20230725,152800,3138108470,3150,3150,3150,3150,0
|
|
20230725,152700,3138108470,3150,3150,3150,3150,0
|
|
20230725,152600,3138108470,3150,3150,3150,3150,0
|
|
20230725,152500,3138108470,3150,3150,3150,3150,0
|
|
20230725,152400,3138108470,3150,3150,3150,3150,0
|
|
20230725,152300,3138108470,3150,3150,3150,3150,0
|
|
20230725,152200,3138108470,3150,3150,3150,3150,0
|
|
20230725,152100,3138108470,3150,3150,3150,3150,0
|
|
20230725,152000,3138108470,3150,3150,3150,3150,0
|
|
20230725,151900,3138108470,3150,3150,3160,3150,3966
|
|
20230725,151800,3125606610,3145,3160,3160,3145,3865
|
|
20230725,151700,3113431905,3160,3160,3160,3145,5918
|
|
20230725,151600,3094756025,3155,3155,3155,3140,7461
|
|
20230725,151500,3071252060,3155,3155,3160,3155,2072
|
|
20230725,151400,3064708690,3155,3155,3160,3155,2050
|
|
20230725,151300,3058237940,3155,3155,3160,3150,717
|
|
20230725,151200,3055975805,3155,3155,3160,3155,4557
|
|
20230725,151100,3041598320,3155,3150,3155,3150,317
|
|
20230725,151000,3040598510,3155,3155,3155,3145,396
|
|
20230725,150900,3039351530,3160,3155,3160,3150,1361
|
|
20230725,150800,3035057550,3150,3155,3160,3145,1306
|
|
20230725,150700,3030944560,3165,3160,3165,3150,901
|
|
20230725,150600,3028106380,3165,3150,3165,3150,1429
|
|
20230725,150500,3023603015,3165,3160,3165,3155,3386
|
|
20230725,150400,3012903690,3160,3155,3165,3155,487
|
|
20230725,150300,3011364950,3165,3150,3165,3150,15603
|
|
20230725,150200,2962118540,3150,3150,3150,3150,1007
|
|
20230725,150100,2958946490,3150,3155,3155,3150,151
|
|
20230725,150000,2958470535,3155,3150,3155,3150,191
|
|
20230725,145900,2957868880,3150,3150,3150,3150,773
|
|
20230725,145800,2955433930,3150,3155,3155,3150,559
|
|
20230725,145700,2953671635,3155,3155,3155,3155,2089
|
|
20230725,145600,2947080840,3150,3155,3155,3150,121
|
|
20230725,145500,2946699585,3155,3155,3155,3155,100
|
|
20230725,145400,2946384085,3145,3155,3155,3145,512
|
|
20230725,145300,2944773745,3155,3150,3155,3150,11
|
|
20230725,145200,2944739090,3145,3150,3160,3145,2644
|
|
20230725,145100,2936423420,3160,3145,3160,3145,4842
|
|
20230725,145000,2921177040,3145,3145,3145,3145,878
|
|
20230725,144900,2918415730,3145,3150,3155,3145,1290
|
|
20230725,144800,2914354975,3150,3145,3150,3140,1603
|
|
20230725,144700,2909310525,3145,3145,3150,3140,1412
|
|
20230725,144600,2904865500,3150,3145,3150,3145,421
|
|
20230725,144500,2903541400,3145,3145,3145,3145,50
|
|
20230725,144400,2903384150,3145,3145,3145,3145,1
|
|
20230725,144300,2903381005,3125,3130,3150,3125,9111
|
|
20230725,144200,2874882085,3130,3150,3150,3130,8003
|
|
20230725,144100,2849788865,3140,3145,3150,3140,1739
|
|
20230725,144000,2844313660,3150,3145,3150,3140,1812
|
|
20230725,143900,2838614170,3140,3145,3150,3140,1517
|
|
20230725,143800,2833847600,3140,3145,3145,3140,1076
|
|
20230725,143700,2830468955,3145,3145,3145,3140,137
|
|
20230725,143600,2830038140,3145,3140,3150,3140,205
|
|
20230725,143500,2829392420,3145,3140,3145,3140,5256
|
|
20230725,143400,2812888575,3140,3145,3150,3140,480
|
|
20230725,143300,2811379160,3150,3150,3150,3150,1505
|
|
20230725,143200,2806638410,3155,3155,3155,3155,503
|
|
20230725,143100,2805051445,3155,3155,3155,3150,4263
|
|
20230725,143000,2791615455,3155,3155,3155,3155,2014
|
|
20230725,142900,2785261285,3150,3150,3150,3150,470
|
|
20230725,142800,2783780785,3155,3150,3155,3150,2754
|
|
20230725,142700,2775104350,3150,3140,3150,3140,15326
|
|
20230725,142600,2726873990,3140,3135,3140,3135,650
|
|
20230725,142500,2724832995,3140,3140,3140,3135,2962
|
|
20230725,142400,2715547110,3140,3135,3140,3125,2181
|
|
20230725,142300,2708718640,3135,3135,3135,3130,1758
|
|
20230725,142200,2703212815,3135,3140,3145,3135,1607
|
|
20230725,142100,2698164345,3140,3140,3145,3140,910
|
|
20230725,142000,2695306845,3140,3140,3140,3140,250
|
|
20230725,141900,2694521845,3150,3150,3150,3150,2
|
|
20230725,141800,2694515545,3135,3140,3145,3135,3964
|
|
20230725,141700,2682070105,3140,3145,3145,3140,767
|
|
20230725,141600,2679657900,3145,3145,3145,3140,821
|
|
20230725,141500,2677078460,3150,3145,3150,3145,6
|
|
20230725,141400,2677059585,3140,3150,3150,3140,7
|
|
20230725,141300,2677037565,3140,3145,3150,3140,3027
|
|
20230725,141200,2667523075,3140,3150,3150,3140,125
|
|
20230725,141100,2667130555,3150,3145,3150,3140,5463
|
|
20230725,141000,2649973460,3150,3150,3150,3145,106
|
|
20230725,140900,2649639580,3140,3150,3150,3140,126
|
|
20230725,140800,2649243680,3140,3140,3140,3140,600
|
|
20230725,140700,2647359680,3140,3140,3140,3140,0
|
|
20230725,140600,2647359680,3140,3145,3155,3140,2141
|
|
20230725,140500,2640612315,3140,3135,3145,3135,3279
|
|
20230725,140400,2630315990,3135,3135,3135,3135,800
|
|
20230725,140300,2627807990,3135,3140,3145,3135,32
|
|
20230725,140200,2627707510,3140,3150,3150,3140,500
|
|
20230725,140100,2626135665,3150,3160,3160,3150,361
|
|
20230725,140000,2624997405,3155,3145,3160,3145,1352
|
|
20230725,135900,2620730800,3160,3150,3160,3140,7698
|
|
20230725,135800,2596510835,3150,3155,3155,3130,5393
|
|
20230725,135700,2579594675,3160,3150,3160,3150,1471
|
|
20230725,135600,2574952595,3155,3150,3155,3150,251
|
|
20230725,135500,2574160895,3155,3155,3155,3145,347
|
|
20230725,135400,2573067330,3155,3155,3155,3145,779
|
|
20230725,135300,2570614745,3155,3155,3160,3145,842
|
|
20230725,135200,2567964040,3160,3160,3160,3160,277
|
|
20230725,135100,2567088720,3160,3160,3160,3145,850
|
|
20230725,135000,2564411890,3160,3155,3160,3155,232
|
|
20230725,134900,2563679385,3160,3155,3160,3155,998
|
|
20230725,134800,2560529595,3155,3155,3160,3150,321
|
|
20230725,134700,2559516390,3155,3155,3160,3155,266
|
|
20230725,134600,2558676355,3160,3155,3165,3155,503
|
|
20230725,134500,2557086785,3165,3165,3165,3155,296
|
|
20230725,134400,2556151195,3165,3165,3165,3165,185
|
|
20230725,134300,2555565670,3165,3165,3165,3165,312
|
|
20230725,134200,2554578190,3165,3160,3165,3160,1350
|
|
20230725,134100,2550310945,3160,3165,3165,3160,295
|
|
20230725,134000,2549377790,3165,3165,3165,3165,274
|
|
20230725,133900,2548510580,3165,3160,3165,3150,588
|
|
20230725,133800,2546654795,3155,3155,3155,3155,399
|
|
20230725,133700,2545395950,3155,3150,3155,3145,288
|
|
20230725,133600,2544487645,3155,3160,3160,3150,343
|
|
20230725,133500,2543405205,3160,3160,3160,3150,1342
|
|
20230725,133400,2539169985,3160,3160,3160,3160,287
|
|
20230725,133300,2538263065,3155,3160,3160,3155,288
|
|
20230725,133200,2537353135,3160,3150,3160,3150,2818
|
|
20230725,133100,2528472005,3150,3150,3150,3145,273
|
|
20230725,133000,2527612065,3150,3150,3150,3140,324
|
|
20230725,132900,2526592385,3145,3145,3145,3140,302
|
|
20230725,132800,2525642845,3145,3145,3145,3145,376
|
|
20230725,132700,2524460325,3145,3150,3150,3140,485
|
|
20230725,132600,2522934680,3150,3150,3150,3150,225
|
|
20230725,132500,2522225930,3155,3155,3155,3155,102
|
|
20230725,132400,2521904120,3155,3160,3160,3155,14
|
|
20230725,132300,2521859940,3160,3160,3160,3150,101
|
|
20230725,132200,2521540790,3155,3155,3160,3140,898
|
|
20230725,132100,2518713260,3160,3150,3160,3140,942
|
|
20230725,132000,2515750320,3150,3160,3160,3140,2629
|
|
20230725,131900,2507481800,3145,3140,3160,3140,222
|
|
20230725,131800,2506784625,3165,3145,3165,3140,6047
|
|
20230725,131700,2487733770,3145,3155,3155,3145,214
|
|
20230725,131600,2487060620,3155,3150,3155,3145,454
|
|
20230725,131500,2485630710,3155,3155,3155,3150,23
|
|
20230725,131400,2485558150,3150,3150,3155,3150,7
|
|
20230725,131300,2485536090,3150,3150,3150,3150,1
|
|
20230725,131200,2485532940,3145,3150,3170,3140,9597
|
|
20230725,131100,2455166270,3145,3135,3165,3130,19324
|
|
20230725,131000,2394334950,3130,3140,3140,3130,5115
|
|
20230725,130900,2378324965,3130,3135,3135,3130,561
|
|
20230725,130800,2376568055,3135,3135,3135,3135,35
|
|
20230725,130700,2376458330,3140,3140,3140,3140,2
|
|
20230725,130600,2376452050,3140,3140,3140,3140,123
|
|
20230725,130500,2376065830,3135,3135,3135,3135,2916
|
|
20230725,130400,2366924170,3135,3140,3140,3135,1210
|
|
20230725,130300,2363127950,3140,3140,3145,3140,31
|
|
20230725,130200,2363030605,3145,3145,3145,3145,1000
|
|
20230725,130100,2359885605,3145,3145,3145,3140,2027
|
|
20230725,130000,2353518225,3145,3145,3145,3145,501
|
|
20230725,125900,2351942580,3140,3140,3140,3140,220
|
|
20230725,125800,2351251780,3145,3140,3145,3140,51
|
|
20230725,125700,2351091630,3140,3145,3145,3140,693
|
|
20230725,125600,2348915085,3145,3145,3145,3145,0
|
|
20230725,125500,2348915085,3145,3145,3145,3135,2033
|
|
20230725,125400,2342525600,3140,3140,3140,3140,3500
|
|
20230725,125300,2331535600,3140,3140,3145,3140,1306
|
|
20230725,125200,2327434735,3140,3140,3145,3140,197
|
|
20230725,125100,2326816150,3140,3140,3140,3140,115
|
|
20230725,125000,2326455050,3145,3140,3145,3140,181
|
|
20230725,124900,2325886355,3140,3140,3140,3140,36
|
|
20230725,124800,2325773315,3140,3140,3140,3140,1
|
|
20230725,124700,2325770175,3145,3145,3145,3140,374
|
|
20230725,124600,2324595445,3150,3145,3150,3145,527
|
|
20230725,124500,2322938025,3150,3150,3150,3150,76
|
|
20230725,124400,2322698625,3145,3145,3150,3145,1407
|
|
20230725,124300,2318273595,3145,3140,3145,3140,240
|
|
20230725,124200,2317519745,3150,3150,3150,3150,0
|
|
20230725,124100,2317519745,3150,3150,3150,3140,862
|
|
20230725,124000,2314804455,3150,3150,3150,3150,40
|
|
20230725,123900,2314678455,3150,3150,3150,3150,2
|
|
20230725,123800,2314672155,3150,3150,3150,3130,1019
|
|
20230725,123700,2311473450,3145,3145,3150,3145,601
|
|
20230725,123600,2309583150,3145,3150,3150,3145,2
|
|
20230725,123500,2309576855,3150,3145,3150,3145,300
|
|
20230725,123400,2308633345,3145,3135,3145,3135,13
|
|
20230725,123300,2308592580,3145,3140,3145,3135,711
|
|
20230725,123200,2306363405,3140,3145,3150,3140,150
|
|
20230725,123100,2305892390,3150,3150,3150,3135,4
|
|
20230725,123000,2305879805,3150,3140,3150,3135,5004
|
|
20230725,122900,2290188785,3140,3135,3150,3135,4
|
|
20230725,122800,2290176210,3155,3130,3155,3120,19166
|
|
20230725,122700,2230096695,3130,3130,3130,3130,0
|
|
20230725,122600,2230096695,3130,3140,3140,3130,107
|
|
20230725,122500,2229760760,3140,3130,3140,3130,51
|
|
20230725,122400,2229601120,3130,3130,3130,3130,344
|
|
20230725,122300,2228524400,3130,3130,3130,3130,20
|
|
20230725,122200,2228461800,3140,3135,3140,3130,2609
|
|
20230725,122100,2220274810,3140,3140,3140,3140,552
|
|
20230725,122000,2218541530,3140,3135,3140,3135,621
|
|
20230725,121900,2216594535,3130,3135,3135,3120,2458
|
|
20230725,121800,2208907290,3135,3135,3145,3105,20008
|
|
20230725,121700,2146581305,3135,3135,3135,3135,800
|
|
20230725,121600,2144073305,3135,3140,3140,3135,218
|
|
20230725,121500,2143388790,3140,3145,3145,3140,306
|
|
20230725,121400,2142426425,3145,3140,3145,3140,518
|
|
20230725,121300,2140798315,3140,3135,3140,3135,397
|
|
20230725,121200,2139552510,3135,3135,3135,3135,0
|
|
20230725,121100,2139552510,3135,3130,3135,3130,128
|
|
20230725,121000,2139151770,3130,3140,3145,3130,2915
|
|
20230725,120900,2130013000,3140,3140,3145,3140,3
|
|
20230725,120800,2130003575,3145,3140,3145,3135,1039
|
|
20230725,120700,2126745970,3135,3150,3150,3135,862
|
|
20230725,120600,2124037485,3145,3140,3145,3140,242
|
|
20230725,120500,2123276775,3140,3145,3145,3140,98
|
|
20230725,120400,2122968570,3140,3135,3140,3135,1521
|
|
20230725,120300,2118192730,3135,3140,3145,3135,1615
|
|
20230725,120200,2113121615,3135,3140,3140,3135,501
|
|
20230725,120100,2111548480,3135,3135,3135,3135,36
|
|
20230725,120000,2111435620,3135,3140,3145,3130,3354
|
|
20230725,115900,2100934015,3140,3140,3140,3130,2876
|
|
20230725,115800,2091908090,3130,3140,3140,3130,110
|
|
20230725,115700,2091562745,3130,3140,3140,3125,11669
|
|
20230725,115600,2055029450,3140,3140,3140,3135,3004
|
|
20230725,115500,2045611650,3135,3150,3150,3135,4097
|
|
20230725,115400,2032762410,3150,3145,3150,3145,102
|
|
20230725,115300,2032441615,3145,3135,3155,3135,6093
|
|
20230725,115200,2013257190,3135,3140,3140,3135,786
|
|
20230725,115100,2010789350,3140,3140,3140,3135,398
|
|
20230725,115000,2009541500,3145,3120,3145,3120,5629
|
|
20230725,114900,1991878615,3135,3140,3140,3105,10531
|
|
20230725,114800,1959056335,3140,3140,3140,3140,1
|
|
20230725,114700,1959053195,3140,3140,3140,3140,1
|
|
20230725,114600,1959050055,3135,3130,3140,3120,7897
|
|
20230725,114500,1934351240,3130,3140,3140,3125,1827
|
|
20230725,114400,1928633705,3135,3135,3140,3135,1695
|
|
20230725,114300,1923319870,3140,3140,3145,3135,1316
|
|
20230725,114200,1919190095,3140,3145,3145,3140,2130
|
|
20230725,114100,1912501135,3145,3130,3150,3130,2867
|
|
20230725,114000,1903495955,3150,3155,3155,3120,43152
|
|
20230725,113900,1768233675,3160,3155,3160,3155,14
|
|
20230725,113800,1768189480,3160,3155,3160,3150,2104
|
|
20230725,113700,1761560855,3160,3155,3160,3155,2687
|
|
20230725,113600,1753083350,3155,3150,3155,3150,5
|
|
20230725,113500,1753067590,3155,3150,3155,3150,76
|
|
20230725,113400,1752828145,3145,3150,3150,3145,62
|
|
20230725,113300,1752633000,3140,3155,3155,3140,604
|
|
20230725,113200,1750733515,3155,3160,3160,3155,591
|
|
20230725,113100,1748865960,3160,3140,3160,3140,1974
|
|
20230725,113000,1742643185,3150,3145,3150,3140,10977
|
|
20230725,112900,1708159205,3150,3155,3160,3145,4480
|
|
20230725,112800,1694053695,3160,3160,3160,3150,1024
|
|
20230725,112700,1690827800,3160,3155,3160,3155,230
|
|
20230725,112600,1690102075,3160,3160,3160,3155,207
|
|
20230725,112500,1689448460,3160,3160,3170,3155,1108
|
|
20230725,112400,1685952160,3170,3165,3170,3155,201
|
|
20230725,112300,1685317090,3170,3155,3170,3150,4847
|
|
20230725,112200,1670035175,3150,3170,3175,3150,2698
|
|
20230725,112100,1661521690,3175,3170,3175,3155,976
|
|
20230725,112000,1658432550,3170,3165,3175,3155,2160
|
|
20230725,111900,1651609730,3165,3160,3165,3150,14231
|
|
20230725,111800,1606737855,3165,3165,3165,3155,524
|
|
20230725,111700,1605084370,3165,3175,3175,3160,916
|
|
20230725,111600,1602177915,3175,3160,3175,3155,1487
|
|
20230725,111500,1597483590,3160,3175,3175,3160,1108
|
|
20230725,111400,1593980425,3175,3175,3175,3175,0
|
|
20230725,111300,1593980425,3175,3180,3180,3175,93
|
|
20230725,111200,1593684690,3185,3165,3185,3160,5972
|
|
20230725,111100,1574755110,3170,3170,3170,3165,575
|
|
20230725,111000,1572932585,3160,3165,3170,3160,2117
|
|
20230725,110900,1566240720,3165,3165,3170,3160,1268
|
|
20230725,110800,1562233815,3170,3170,3175,3160,2253
|
|
20230725,110700,1555110020,3180,3185,3185,3165,318
|
|
20230725,110600,1554103235,3180,3170,3180,3160,14741
|
|
20230725,110500,1507401590,3170,3170,3170,3165,1852
|
|
20230725,110400,1501534140,3170,3185,3185,3170,1072
|
|
20230725,110300,1498133685,3175,3175,3175,3175,100
|
|
20230725,110200,1497816185,3175,3175,3175,3175,1
|
|
20230725,110100,1497813010,3200,3180,3200,3170,1768
|
|
20230725,110000,1492172525,3205,3165,3205,3165,1631
|
|
20230725,105900,1486960505,3165,3175,3190,3165,2888
|
|
20230725,105800,1477781150,3180,3175,3180,3165,21594
|
|
20230725,105700,1409425760,3180,3180,3180,3170,782
|
|
20230725,105600,1406944730,3180,3180,3180,3170,515
|
|
20230725,105500,1405307470,3185,3185,3185,3180,19
|
|
20230725,105400,1405247040,3185,3175,3185,3170,2553
|
|
20230725,105300,1397153970,3170,3170,3170,3170,900
|
|
20230725,105200,1394300970,3170,3175,3175,3170,535
|
|
20230725,105100,1392604905,3170,3180,3180,3170,5604
|
|
20230725,105000,1374807480,3180,3180,3180,3180,108
|
|
20230725,104900,1374464040,3180,3185,3185,3180,6175
|
|
20230725,104800,1354815085,3185,3185,3185,3185,200
|
|
20230725,104700,1354178085,3185,3185,3190,3185,819
|
|
20230725,104600,1351568005,3185,3190,3190,3185,793
|
|
20230725,104500,1349040655,3190,3190,3190,3190,1
|
|
20230725,104400,1349037465,3190,3190,3190,3190,25
|
|
20230725,104300,1348957715,3215,3190,3215,3190,2569
|
|
20230725,104200,1340751560,3190,3190,3190,3190,1135
|
|
20230725,104100,1337130910,3190,3195,3195,3190,640
|
|
20230725,104000,1335086140,3195,3195,3195,3195,1094
|
|
20230725,103900,1331590810,3195,3190,3200,3190,8
|
|
20230725,103800,1331565250,3190,3185,3200,3185,5864
|
|
20230725,103700,1312807365,3185,3195,3195,3185,11425
|
|
20230725,103600,1276357885,3195,3195,3195,3195,447
|
|
20230725,103500,1274929720,3195,3195,3195,3195,13
|
|
20230725,103400,1274888185,3195,3200,3200,3195,1448
|
|
20230725,103300,1270259275,3200,3200,3200,3200,9
|
|
20230725,103200,1270230475,3200,3205,3205,3200,2516
|
|
20230725,103100,1262178815,3205,3200,3205,3200,20
|
|
20230725,103000,1262114740,3200,3200,3205,3200,135
|
|
20230725,102900,1261682730,3200,3210,3210,3200,567
|
|
20230725,102800,1259863215,3210,3205,3225,3205,2072
|
|
20230725,102700,1253214370,3205,3210,3215,3205,628
|
|
20230725,102600,1251197500,3210,3210,3220,3210,427
|
|
20230725,102500,1249825085,3210,3210,3210,3210,221
|
|
20230725,102400,1249115675,3210,3215,3215,3210,3377
|
|
20230725,102300,1238274885,3210,3230,3230,3210,10317
|
|
20230725,102200,1205065285,3225,3220,3230,3220,1060
|
|
20230725,102100,1201646635,3225,3225,3225,3220,29
|
|
20230725,102000,1201553230,3220,3220,3235,3220,3022
|
|
20230725,101900,1191787890,3220,3230,3230,3220,2209
|
|
20230725,101800,1184670110,3220,3225,3235,3220,2649
|
|
20230725,101700,1176127905,3225,3235,3240,3225,1938
|
|
20230725,101600,1169876255,3225,3220,3240,3220,308
|
|
20230725,101500,1168881110,3220,3220,3225,3220,687
|
|
20230725,101400,1166668370,3220,3220,3225,3220,1024
|
|
20230725,101300,1163370590,3220,3225,3225,3220,308
|
|
20230725,101200,1162377345,3225,3230,3230,3225,88
|
|
20230725,101100,1162093295,3225,3240,3240,3225,13908
|
|
20230725,101000,1117198025,3240,3230,3240,3230,624
|
|
20230725,100900,1115179425,3230,3230,3235,3230,1025
|
|
20230725,100800,1111866845,3230,3245,3245,3230,6705
|
|
20230725,100700,1090149040,3245,3250,3255,3245,1838
|
|
20230725,100600,1084184295,3245,3250,3255,3245,2415
|
|
20230725,100500,1076335725,3255,3245,3255,3245,5868
|
|
20230725,100400,1057269100,3245,3235,3250,3235,12366
|
|
20230725,100300,1017160510,3235,3230,3245,3230,3449
|
|
20230725,100200,1005993280,3230,3225,3240,3225,9723
|
|
20230725,100100,974527350,3225,3230,3230,3225,2400
|
|
20230725,100000,966775440,3225,3225,3235,3225,4428
|
|
20230725,095900,952462070,3225,3225,3230,3225,576
|
|
20230725,095800,950601720,3225,3225,3225,3220,4015
|
|
20230725,095700,937657425,3225,3225,3230,3225,1672
|
|
20230725,095600,932256950,3225,3220,3230,3220,2500
|
|
20230725,095500,924204075,3220,3210,3225,3210,2110
|
|
20230725,095400,917420240,3210,3205,3220,3205,1358
|
|
20230725,095300,913060495,3205,3200,3215,3200,6099
|
|
20230725,095200,893485290,3200,3200,3210,3200,1307
|
|
20230725,095100,889301750,3200,3210,3210,3200,2181
|
|
20230725,095000,882303360,3210,3220,3225,3210,5269
|
|
20230725,094900,865340720,3225,3215,3225,3215,4162
|
|
20230725,094800,851940030,3215,3205,3215,3205,1601
|
|
20230725,094700,846799870,3205,3205,3215,3205,743
|
|
20230725,094600,844418545,3205,3185,3215,3185,10357
|
|
20230725,094500,811178125,3185,3195,3200,3185,262
|
|
20230725,094400,810342695,3185,3185,3195,3185,94
|
|
20230725,094300,810042575,3185,3185,3195,3185,2621
|
|
20230725,094200,801673175,3185,3190,3190,3185,696
|
|
20230725,094100,799453640,3190,3190,3190,3190,1311
|
|
20230725,094000,795271550,3190,3190,3195,3185,3278
|
|
20230725,093900,784813830,3190,3195,3195,3185,454
|
|
20230725,093800,783366755,3195,3175,3195,3175,1854
|
|
20230725,093700,777466260,3175,3195,3195,3155,16319
|
|
20230725,093600,725625575,3200,3200,3200,3195,441
|
|
20230725,093500,724214395,3200,3195,3200,3195,4509
|
|
20230725,093400,709791880,3190,3190,3190,3185,2062
|
|
20230725,093300,703219100,3190,3180,3190,3180,431
|
|
20230725,093200,701848395,3180,3185,3190,3175,7480
|
|
20230725,093100,678070630,3175,3175,3185,3175,339
|
|
20230725,093000,676994165,3180,3180,3180,3180,338
|
|
20230725,092900,675919325,3180,3180,3190,3170,5129
|
|
20230725,092800,659640375,3180,3190,3190,3180,280
|
|
20230725,092700,658747845,3190,3195,3195,3165,7059
|
|
20230725,092600,636318060,3195,3200,3200,3195,1465
|
|
20230725,092500,631637375,3200,3185,3200,3180,6959
|
|
20230725,092400,609467375,3185,3205,3205,3180,7352
|
|
20230725,092300,586047595,3205,3200,3210,3200,1529
|
|
20230725,092200,581141915,3200,3200,3210,3190,6903
|
|
20230725,092100,559047965,3215,3195,3215,3165,19346
|
|
20230725,092000,497528535,3205,3195,3205,3195,12973
|
|
20230725,091900,456067535,3195,3180,3195,3175,11343
|
|
20230725,091800,419959570,3185,3185,3195,3185,4309
|
|
20230725,091700,406225620,3185,3175,3195,3175,3334
|
|
20230725,091600,395599805,3180,3170,3180,3165,3904
|
|
20230725,091500,383240625,3170,3165,3180,3165,2736
|
|
20230725,091400,374568630,3165,3180,3185,3160,7784
|
|
20230725,091300,349952005,3160,3160,3165,3155,2463
|
|
20230725,091200,342167790,3155,3180,3190,3155,2944
|
|
20230725,091100,332851190,3160,3145,3180,3145,4530
|
|
20230725,091000,318524985,3145,3155,3170,3140,10195
|
|
20230725,090900,286354280,3155,3170,3175,3155,5561
|
|
20230725,090800,268757830,3175,3175,3175,3170,2876
|
|
20230725,090700,259634625,3175,3195,3195,3175,2388
|
|
20230725,090600,252041185,3200,3155,3205,3145,20332
|
|
20230725,090500,187540520,3155,3185,3185,3155,13201
|
|
20230725,090400,145724110,3180,3200,3200,3180,12609
|
|
20230725,090300,105457400,3195,3205,3205,3190,13765
|
|
20230725,090200,61476905,3205,3205,3205,3200,7052
|
|
20230725,090100,38890805,3205,3220,3220,3200,4828
|
|
20230725,090000,23422585,3225,3220,3225,3220,6772
|