620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191700,2209299980,17050,17050,17050,17050,919
|
|
20230725,191600,2209299980,17050,17050,17050,17050,0
|
|
20230725,191500,2209299980,17050,17050,17050,17050,0
|
|
20230725,191400,2209299980,17050,17050,17050,17050,0
|
|
20230725,191300,2209299980,17050,17050,17050,17050,0
|
|
20230725,191200,2209299980,17050,17050,17050,17050,0
|
|
20230725,191100,2209299980,17050,17050,17050,17050,0
|
|
20230725,191000,2209299980,17050,17050,17050,17050,0
|
|
20230725,190900,2209299980,17050,17050,17050,17050,0
|
|
20230725,190800,2209299980,17050,17050,17050,17050,0
|
|
20230725,190700,2209299980,17050,17050,17050,17050,0
|
|
20230725,190600,2209299980,17050,17050,17050,17050,0
|
|
20230725,190500,2209299980,17050,17050,17050,17050,0
|
|
20230725,190400,2209299980,17050,17050,17050,17050,0
|
|
20230725,190300,2209299980,17050,17050,17050,17050,0
|
|
20230725,190200,2209299980,17050,17050,17050,17050,0
|
|
20230725,190100,2209299980,17050,17050,17050,17050,0
|
|
20230725,190000,2209299980,17050,17050,17050,17050,0
|
|
20230725,185900,2209299980,17050,17050,17050,17050,0
|
|
20230725,185800,2209299980,17050,17050,17050,17050,0
|
|
20230725,185700,2209299980,17050,17050,17050,17050,0
|
|
20230725,185600,2209299980,17050,17050,17050,17050,0
|
|
20230725,185500,2209299980,17050,17050,17050,17050,0
|
|
20230725,185400,2209299980,17050,17050,17050,17050,0
|
|
20230725,185300,2209299980,17050,17050,17050,17050,0
|
|
20230725,185200,2209299980,17050,17050,17050,17050,0
|
|
20230725,185100,2209299980,17050,17050,17050,17050,0
|
|
20230725,185000,2209299980,17050,17050,17050,17050,0
|
|
20230725,184900,2209299980,17050,17050,17050,17050,0
|
|
20230725,184800,2209299980,17050,17050,17050,17050,0
|
|
20230725,184700,2209299980,17050,17050,17050,17050,919
|
|
20230725,184600,2209299980,17050,17050,17050,17050,0
|
|
20230725,184500,2209299980,17050,17050,17050,17050,0
|
|
20230725,184400,2209299980,17050,17050,17050,17050,0
|
|
20230725,184300,2209299980,17050,17050,17050,17050,0
|
|
20230725,184200,2209299980,17050,17050,17050,17050,0
|
|
20230725,184100,2209299980,17050,17050,17050,17050,0
|
|
20230725,184000,2209299980,17050,17050,17050,17050,0
|
|
20230725,183900,2209299980,17050,17050,17050,17050,0
|
|
20230725,183800,2209299980,17050,17050,17050,17050,0
|
|
20230725,183700,2209299980,17050,17050,17050,17050,0
|
|
20230725,183600,2209299980,17050,17050,17050,17050,0
|
|
20230725,183500,2209299980,17050,17050,17050,17050,0
|
|
20230725,183400,2209299980,17050,17050,17050,17050,0
|
|
20230725,183300,2209299980,17050,17050,17050,17050,0
|
|
20230725,183200,2209299980,17050,17050,17050,17050,0
|
|
20230725,183100,2209299980,17050,17050,17050,17050,0
|
|
20230725,183000,2209299980,17050,17050,17050,17050,0
|
|
20230725,182900,2209299980,17050,17050,17050,17050,0
|
|
20230725,182800,2209299980,17050,17050,17050,17050,0
|
|
20230725,182700,2209299980,17050,17050,17050,17050,0
|
|
20230725,182600,2209299980,17050,17050,17050,17050,0
|
|
20230725,182500,2209299980,17050,17050,17050,17050,0
|
|
20230725,182400,2209299980,17050,17050,17050,17050,0
|
|
20230725,182300,2209299980,17050,17050,17050,17050,0
|
|
20230725,182200,2209299980,17050,17050,17050,17050,0
|
|
20230725,182100,2209299980,17050,17050,17050,17050,0
|
|
20230725,182000,2209299980,17050,17050,17050,17050,0
|
|
20230725,181900,2209299980,17050,17050,17050,17050,0
|
|
20230725,181800,2209299980,17050,17050,17050,17050,0
|
|
20230725,181700,2209299980,17050,17050,17050,17050,919
|
|
20230725,181600,2209299980,17050,17050,17050,17050,0
|
|
20230725,181500,2209299980,17050,17050,17050,17050,0
|
|
20230725,181400,2209299980,17050,17050,17050,17050,0
|
|
20230725,181300,2209299980,17050,17050,17050,17050,0
|
|
20230725,181200,2209299980,17050,17050,17050,17050,0
|
|
20230725,181100,2209299980,17050,17050,17050,17050,0
|
|
20230725,181000,2209299980,17050,17050,17050,17050,0
|
|
20230725,180900,2209299980,17050,17050,17050,17050,0
|
|
20230725,180800,2209299980,17050,17050,17050,17050,0
|
|
20230725,180700,2209299980,17050,17050,17050,17050,0
|
|
20230725,180600,2209299980,17050,17050,17050,17050,0
|
|
20230725,180500,2209299980,17050,17050,17050,17050,0
|
|
20230725,180400,2209299980,17050,17050,17050,17050,0
|
|
20230725,180300,2209299980,17050,17050,17050,17050,0
|
|
20230725,180200,2209299980,17050,17050,17050,17050,0
|
|
20230725,180100,2209299980,17050,17050,17050,17050,0
|
|
20230725,180000,2209299980,17050,17050,17050,17050,0
|
|
20230725,175900,2209299980,17050,17050,17050,17050,0
|
|
20230725,175800,2209299980,17050,17050,17050,17050,0
|
|
20230725,175700,2209299980,17050,17050,17050,17050,0
|
|
20230725,175600,2209299980,17050,17050,17050,17050,0
|
|
20230725,175500,2209299980,17050,17050,17050,17050,0
|
|
20230725,175400,2209299980,17050,17050,17050,17050,0
|
|
20230725,175300,2209299980,17050,17050,17050,17050,0
|
|
20230725,175200,2209299980,17050,17050,17050,17050,0
|
|
20230725,175100,2209299980,17050,17050,17050,17050,0
|
|
20230725,175000,2209299980,17050,17050,17050,17050,0
|
|
20230725,174900,2209299980,17050,17050,17050,17050,0
|
|
20230725,174800,2209299980,17050,17050,17050,17050,0
|
|
20230725,174700,2209299980,17050,17050,17050,17050,919
|
|
20230725,174600,2209299980,17050,17050,17050,17050,0
|
|
20230725,174500,2209299980,17050,17050,17050,17050,0
|
|
20230725,174400,2209299980,17050,17050,17050,17050,0
|
|
20230725,174300,2209299980,17050,17050,17050,17050,0
|
|
20230725,174200,2209299980,17050,17050,17050,17050,0
|
|
20230725,174100,2209299980,17050,17050,17050,17050,0
|
|
20230725,174000,2209299980,17050,17050,17050,17050,0
|
|
20230725,173900,2209299980,17050,17050,17050,17050,0
|
|
20230725,173800,2209299980,17050,17050,17050,17050,0
|
|
20230725,173700,2209299980,17050,17050,17050,17050,0
|
|
20230725,173600,2209299980,17050,17050,17050,17050,0
|
|
20230725,173500,2209299980,17050,17050,17050,17050,0
|
|
20230725,173400,2209299980,17050,17050,17050,17050,0
|
|
20230725,173300,2209299980,17050,17050,17050,17050,0
|
|
20230725,173200,2209299980,17050,17050,17050,17050,0
|
|
20230725,173100,2209299980,17050,17050,17050,17050,0
|
|
20230725,173000,2209299980,17050,17050,17050,17050,0
|
|
20230725,172900,2209299980,17050,17050,17050,17050,0
|
|
20230725,172800,2209299980,17050,17050,17050,17050,0
|
|
20230725,172700,2209299980,17050,17050,17050,17050,0
|
|
20230725,172600,2209299980,17050,17050,17050,17050,0
|
|
20230725,172500,2209299980,17050,17050,17050,17050,0
|
|
20230725,172400,2209299980,17050,17050,17050,17050,0
|
|
20230725,172300,2209299980,17050,17050,17050,17050,0
|
|
20230725,172200,2209299980,17050,17050,17050,17050,0
|
|
20230725,172100,2209299980,17050,17050,17050,17050,0
|
|
20230725,172000,2209299980,17050,17050,17050,17050,0
|
|
20230725,171900,2209299980,17050,17050,17050,17050,0
|
|
20230725,171800,2209299980,17050,17050,17050,17050,0
|
|
20230725,171700,2209299980,17050,17050,17050,17050,919
|
|
20230725,171600,2209299980,17050,17050,17050,17050,0
|
|
20230725,171500,2209299980,17050,17050,17050,17050,0
|
|
20230725,171400,2209299980,17050,17050,17050,17050,0
|
|
20230725,171300,2209299980,17050,17050,17050,17050,0
|
|
20230725,171200,2209299980,17050,17050,17050,17050,0
|
|
20230725,171100,2209299980,17050,17050,17050,17050,0
|
|
20230725,171000,2209299980,17050,17050,17050,17050,0
|
|
20230725,170900,2209299980,17050,17050,17050,17050,0
|
|
20230725,170800,2209299980,17050,17050,17050,17050,0
|
|
20230725,170700,2209299980,17050,17050,17050,17050,0
|
|
20230725,170600,2209299980,17050,17050,17050,17050,0
|
|
20230725,170500,2209299980,17050,17050,17050,17050,0
|
|
20230725,170400,2209299980,17050,17050,17050,17050,0
|
|
20230725,170300,2209299980,17050,17050,17050,17050,0
|
|
20230725,170200,2209299980,17050,17050,17050,17050,0
|
|
20230725,170100,2209299980,17050,17050,17050,17050,0
|
|
20230725,170000,2209299980,17050,17050,17050,17050,0
|
|
20230725,165900,2209299980,17050,17050,17050,17050,0
|
|
20230725,165800,2209299980,17050,17050,17050,17050,0
|
|
20230725,165700,2209299980,17050,17050,17050,17050,0
|
|
20230725,165600,2209299980,17050,17050,17050,17050,0
|
|
20230725,165500,2209299980,17050,17050,17050,17050,0
|
|
20230725,165400,2209299980,17050,17050,17050,17050,0
|
|
20230725,165300,2209299980,17050,17050,17050,17050,0
|
|
20230725,165200,2209299980,17050,17050,17050,17050,0
|
|
20230725,165100,2209299980,17050,17050,17050,17050,0
|
|
20230725,165000,2209299980,17050,17050,17050,17050,0
|
|
20230725,164900,2209299980,17050,17050,17050,17050,0
|
|
20230725,164800,2209299980,17050,17050,17050,17050,0
|
|
20230725,164700,2209299980,17050,17050,17050,17050,919
|
|
20230725,164600,2209299980,17050,17050,17050,17050,0
|
|
20230725,164500,2209299980,17050,17050,17050,17050,0
|
|
20230725,164400,2209299980,17050,17050,17050,17050,0
|
|
20230725,164300,2209299980,17050,17050,17050,17050,0
|
|
20230725,164200,2209299980,17050,17050,17050,17050,0
|
|
20230725,164100,2209299980,17050,17050,17050,17050,0
|
|
20230725,164000,2209299980,17050,17050,17050,17050,0
|
|
20230725,163900,2209299980,17050,17050,17050,17050,0
|
|
20230725,163800,2209299980,17050,17050,17050,17050,0
|
|
20230725,163700,2209299980,17050,17050,17050,17050,0
|
|
20230725,163600,2209299980,17050,17050,17050,17050,0
|
|
20230725,163500,2209299980,17050,17050,17050,17050,0
|
|
20230725,163400,2209299980,17050,17050,17050,17050,0
|
|
20230725,163300,2209299980,17050,17050,17050,17050,0
|
|
20230725,163200,2209299980,17050,17050,17050,17050,0
|
|
20230725,163100,2209299980,17050,17050,17050,17050,0
|
|
20230725,163000,2209299980,17050,17050,17050,17050,0
|
|
20230725,162900,2209299980,17050,17050,17050,17050,0
|
|
20230725,162800,2209299980,17050,17050,17050,17050,0
|
|
20230725,162700,2209299980,17050,17050,17050,17050,0
|
|
20230725,162600,2209299980,17050,17050,17050,17050,0
|
|
20230725,162500,2209299980,17050,17050,17050,17050,0
|
|
20230725,162400,2209299980,17050,17050,17050,17050,0
|
|
20230725,162300,2209299980,17050,17050,17050,17050,0
|
|
20230725,162200,2209299980,17050,17050,17050,17050,0
|
|
20230725,162100,2209299980,17050,17050,17050,17050,0
|
|
20230725,162000,2209299980,17050,17050,17050,17050,0
|
|
20230725,161900,2209299980,17050,17050,17050,17050,0
|
|
20230725,161800,2209299980,17050,17050,17050,17050,0
|
|
20230725,161700,2209299980,17050,17050,17050,17050,919
|
|
20230725,161600,2209299980,17050,17050,17050,17050,0
|
|
20230725,161500,2209299980,17050,17050,17050,17050,0
|
|
20230725,161400,2209299980,17050,17050,17050,17050,0
|
|
20230725,161300,2209299980,17050,17050,17050,17050,0
|
|
20230725,161200,2209299980,17050,17050,17050,17050,0
|
|
20230725,161100,2209299980,17050,17050,17050,17050,0
|
|
20230725,161000,2209299980,17050,17050,17050,17050,0
|
|
20230725,160900,2209299980,17050,17050,17050,17050,0
|
|
20230725,160800,2209299980,17050,17050,17050,17050,0
|
|
20230725,160700,2209299980,17050,17050,17050,17050,0
|
|
20230725,160600,2209299980,17050,17050,17050,17050,0
|
|
20230725,160500,2209299980,17050,17050,17050,17050,0
|
|
20230725,160400,2209299980,17050,17050,17050,17050,0
|
|
20230725,160300,2209299980,17050,17050,17050,17050,0
|
|
20230725,160200,2209299980,17050,17050,17050,17050,0
|
|
20230725,160100,2209299980,17050,17050,17050,17050,0
|
|
20230725,160000,2209299980,17050,17050,17050,17050,0
|
|
20230725,155900,2209299980,17050,17050,17050,17050,0
|
|
20230725,155800,2209299980,17050,17050,17050,17050,0
|
|
20230725,155700,2209299980,17050,17050,17050,17050,0
|
|
20230725,155600,2209299980,17050,17050,17050,17050,0
|
|
20230725,155500,2209299980,17050,17050,17050,17050,0
|
|
20230725,155400,2209299980,17050,17050,17050,17050,0
|
|
20230725,155300,2209299980,17050,17050,17050,17050,0
|
|
20230725,155200,2209299980,17050,17050,17050,17050,0
|
|
20230725,155100,2209299980,17050,17050,17050,17050,0
|
|
20230725,155000,2209299980,17050,17050,17050,17050,0
|
|
20230725,154900,2209299980,17050,17050,17050,17050,0
|
|
20230725,154800,2209299980,17050,17050,17050,17050,0
|
|
20230725,154700,2209299980,17050,17050,17050,17050,919
|
|
20230725,154600,2209299980,17050,17050,17050,17050,0
|
|
20230725,154500,2209299980,17050,17050,17050,17050,0
|
|
20230725,154400,2209299980,17050,17050,17050,17050,0
|
|
20230725,154300,2209299980,17050,17050,17050,17050,0
|
|
20230725,154200,2209299980,17050,17050,17050,17050,0
|
|
20230725,154100,2209299980,17050,17050,17050,17050,0
|
|
20230725,154000,2209299980,17050,17050,17050,17050,0
|
|
20230725,153900,2209299980,17050,17050,17050,17050,0
|
|
20230725,153800,2209299980,17050,17050,17050,17050,0
|
|
20230725,153700,2209299980,17050,17050,17050,17050,0
|
|
20230725,153600,2209299980,17050,17050,17050,17050,0
|
|
20230725,153500,2209299980,17050,17050,17050,17050,0
|
|
20230725,153400,2209299980,17050,17050,17050,17050,0
|
|
20230725,153300,2209299980,17050,17050,17050,17050,0
|
|
20230725,153200,2209299980,17050,17050,17050,17050,0
|
|
20230725,153100,2209299980,17050,17050,17050,17050,0
|
|
20230725,153000,2209299980,17050,17050,17050,17050,919
|
|
20230725,152900,2193631030,17110,17110,17110,17110,0
|
|
20230725,152800,2193631030,17110,17110,17110,17110,0
|
|
20230725,152700,2193631030,17110,17110,17110,17110,0
|
|
20230725,152600,2193631030,17110,17110,17110,17110,0
|
|
20230725,152500,2193631030,17110,17110,17110,17110,0
|
|
20230725,152400,2193631030,17110,17110,17110,17110,0
|
|
20230725,152300,2193631030,17110,17110,17110,17110,0
|
|
20230725,152200,2193631030,17110,17110,17110,17110,0
|
|
20230725,152100,2193631030,17110,17110,17110,17110,0
|
|
20230725,152000,2193631030,17110,17110,17110,17110,0
|
|
20230725,151900,2193631030,17110,17100,17110,17100,42
|
|
20230725,151800,2192912540,17140,17050,17140,17050,224
|
|
20230725,151700,2189089380,17050,17050,17050,17050,145
|
|
20230725,151600,2186617130,17060,17060,17060,17060,61
|
|
20230725,151500,2185576470,17060,17060,17060,17060,62
|
|
20230725,151400,2184518750,17050,17050,17050,17050,0
|
|
20230725,151300,2184518750,17050,17050,17050,17050,222
|
|
20230725,151200,2180733650,17050,17060,17060,17050,88
|
|
20230725,151100,2179232580,17050,17050,17050,17050,213
|
|
20230725,151000,2175600930,17050,17050,17050,17050,30
|
|
20230725,150900,2175089430,17060,17060,17060,17050,28
|
|
20230725,150800,2174611880,17070,17080,17120,17070,125
|
|
20230725,150700,2172477510,17070,17100,17100,17070,338
|
|
20230725,150600,2166707730,17160,17070,17160,17070,60
|
|
20230725,150500,2165678640,17080,17130,17130,17080,56
|
|
20230725,150400,2164721690,17090,17090,17090,17090,8
|
|
20230725,150300,2164584970,17080,17130,17130,17080,309
|
|
20230725,150200,2159303040,17100,17120,17140,17100,7
|
|
20230725,150100,2159183180,17120,17120,17120,17120,0
|
|
20230725,150000,2159183180,17120,17110,17170,17110,22
|
|
20230725,145900,2158806540,17120,17120,17120,17120,16
|
|
20230725,145800,2158532620,17120,17090,17120,17090,45
|
|
20230725,145700,2157763330,17080,17100,17100,17070,439
|
|
20230725,145600,2150258320,17100,17170,17180,17100,553
|
|
20230725,145500,2140788330,17180,17170,17240,17170,67
|
|
20230725,145400,2139634270,17160,17160,17160,17160,1
|
|
20230725,145300,2139617110,17200,17140,17200,17140,32
|
|
20230725,145200,2139067220,17140,17140,17140,17140,8
|
|
20230725,145100,2138930100,17100,17100,17100,17100,98
|
|
20230725,145000,2137254300,17090,17090,17090,17090,29
|
|
20230725,144900,2136758690,17090,17070,17090,17070,47
|
|
20230725,144800,2135955880,17050,17090,17090,17050,55
|
|
20230725,144700,2135017530,17080,17060,17080,17060,48
|
|
20230725,144600,2134198380,17060,17070,17070,17060,373
|
|
20230725,144500,2127834900,17060,17060,17060,17060,3
|
|
20230725,144400,2127783720,17060,17080,17080,17060,102
|
|
20230725,144300,2126042630,17070,17090,17090,17070,4
|
|
20230725,144200,2125974330,17090,17070,17090,17070,67
|
|
20230725,144100,2124829530,17080,17080,17080,17070,23
|
|
20230725,144000,2124436800,17080,17080,17100,17070,235
|
|
20230725,143900,2120422960,17140,17070,17140,17070,52
|
|
20230725,143800,2119532510,17060,17060,17060,17060,20
|
|
20230725,143700,2119191310,17050,17050,17050,17050,1
|
|
20230725,143600,2119174260,17070,17030,17070,17030,258
|
|
20230725,143500,2114770280,17070,17030,17070,17030,2
|
|
20230725,143400,2114736180,17070,17030,17070,17030,48
|
|
20230725,143300,2113916860,17020,17020,17070,17020,220
|
|
20230725,143200,2110161800,17040,17020,17040,17020,6
|
|
20230725,143100,2110059580,16990,16990,16990,16990,20
|
|
20230725,143000,2109719780,16990,16980,16990,16980,445
|
|
20230725,142900,2102163670,16980,16980,16980,16980,137
|
|
20230725,142800,2099837410,16980,16980,16980,16970,81
|
|
20230725,142700,2098462040,16980,16980,16980,16980,0
|
|
20230725,142600,2098462040,16980,16980,16980,16980,18
|
|
20230725,142500,2098156400,16980,16980,16980,16980,117
|
|
20230725,142400,2096169740,16980,17030,17030,16980,384
|
|
20230725,142300,2089638410,17030,17020,17030,17010,243
|
|
20230725,142200,2085500210,17030,17030,17030,17030,18
|
|
20230725,142100,2085193670,17010,17030,17030,17010,119
|
|
20230725,142000,2083169460,17030,17010,17070,17010,379
|
|
20230725,141900,2076713220,17010,17010,17010,17010,4
|
|
20230725,141800,2076645180,17050,17020,17050,17000,57
|
|
20230725,141700,2075673620,17000,16980,17040,16980,74
|
|
20230725,141600,2074413840,17000,16970,17000,16970,5
|
|
20230725,141500,2074328890,16950,16940,16970,16940,48
|
|
20230725,141400,2073515280,16950,16970,16970,16950,52
|
|
20230725,141300,2072633370,16960,16950,16960,16950,31
|
|
20230725,141200,2072107880,16960,16940,16960,16940,28
|
|
20230725,141100,2071633500,16960,16940,17040,16940,35
|
|
20230725,141000,2071039730,16930,16930,16930,16930,24
|
|
20230725,140900,2070633410,16930,16920,16930,16920,4025
|
|
20230725,140800,2002490570,16900,16900,16900,16900,184
|
|
20230725,140700,1999380970,16900,16900,16930,16900,126
|
|
20230725,140600,1997250680,16920,16900,16920,16900,43
|
|
20230725,140500,1996523600,16900,16900,16900,16890,575
|
|
20230725,140400,1986808100,16890,16890,16890,16890,25
|
|
20230725,140300,1986385850,16890,16900,16900,16890,149
|
|
20230725,140200,1983868490,16890,16880,16900,16860,901
|
|
20230725,140100,1968656300,16890,16890,16910,16890,205
|
|
20230725,140000,1965193830,16890,16890,16910,16890,101
|
|
20230725,135900,1963487760,16890,16940,16940,16880,1759
|
|
20230725,135800,1933725780,16940,16930,16940,16930,46
|
|
20230725,135700,1932946990,16930,16940,16940,16930,26
|
|
20230725,135600,1932506580,16950,16930,16950,16930,29
|
|
20230725,135500,1932015540,16920,16930,16930,16920,28
|
|
20230725,135400,1931541510,16930,16940,16940,16930,43
|
|
20230725,135300,1930813360,16940,16930,16940,16930,42
|
|
20230725,135200,1930102000,16940,16960,16970,16940,281
|
|
20230725,135100,1925337650,16980,16960,16980,16960,56
|
|
20230725,135000,1924387390,16960,16960,16960,16960,61
|
|
20230725,134900,1923352830,16960,16970,16970,16950,71
|
|
20230725,134800,1922148020,16990,16970,16990,16970,4
|
|
20230725,134700,1922080120,16970,16970,16970,16970,32
|
|
20230725,134600,1921537080,16990,16980,16990,16980,64
|
|
20230725,134500,1920450350,16980,16980,16980,16980,1
|
|
20230725,134400,1920433370,16980,16980,16980,16980,7
|
|
20230725,134300,1920314510,17000,16970,17000,16970,22
|
|
20230725,134200,1919940980,16950,16940,16950,16940,187
|
|
20230725,134100,1916773150,16940,16950,16960,16920,307
|
|
20230725,134000,1911572410,16960,16940,16960,16940,578
|
|
20230725,133900,1901776730,16920,16970,16970,16910,1339
|
|
20230725,133800,1879099160,17000,17000,17000,16970,635
|
|
20230725,133700,1868314130,17000,17000,17000,17000,2
|
|
20230725,133600,1868280130,17000,17000,17010,17000,56
|
|
20230725,133500,1867327690,17000,17000,17000,17000,0
|
|
20230725,133400,1867327690,17000,17000,17000,17000,0
|
|
20230725,133300,1867327690,17000,17000,17000,17000,12
|
|
20230725,133200,1867123690,17000,17000,17000,17000,1
|
|
20230725,133100,1867106690,17010,17000,17010,17000,18
|
|
20230725,133000,1866800680,17000,16990,17000,16990,375
|
|
20230725,132900,1860425810,16990,16990,17000,16990,274
|
|
20230725,132800,1855767960,16990,17000,17000,16990,124
|
|
20230725,132700,1853659980,16990,17000,17000,16990,36
|
|
20230725,132600,1853047990,16990,17000,17000,16990,288
|
|
20230725,132500,1848152940,17000,17000,17000,17000,0
|
|
20230725,132400,1848152940,17000,17000,17000,17000,120
|
|
20230725,132300,1846112940,17000,17000,17000,17000,0
|
|
20230725,132200,1846112940,17000,17010,17010,17000,55
|
|
20230725,132100,1845177450,17010,17010,17010,17010,9
|
|
20230725,132000,1845024360,17000,17000,17000,17000,107
|
|
20230725,131900,1843205360,16990,16990,17000,16990,131
|
|
20230725,131800,1840979660,17000,17010,17010,16990,342
|
|
20230725,131700,1835164390,17030,17030,17030,17010,196
|
|
20230725,131600,1831829000,17050,17040,17050,17020,571
|
|
20230725,131500,1822101120,17030,17070,17080,17030,335
|
|
20230725,131400,1816388130,17080,17110,17110,17080,482
|
|
20230725,131300,1808145430,17120,17120,17120,17120,95
|
|
20230725,131200,1806519030,17120,17150,17150,17120,587
|
|
20230725,131100,1796466480,17150,17140,17150,17140,46
|
|
20230725,131000,1795677640,17120,17120,17120,17120,0
|
|
20230725,130900,1795677640,17120,17120,17120,17120,0
|
|
20230725,130800,1795677640,17120,17120,17120,17120,0
|
|
20230725,130700,1795677640,17120,17110,17120,17110,2
|
|
20230725,130600,1795643410,17110,17130,17130,17110,21
|
|
20230725,130500,1795283700,17130,17130,17130,17130,11
|
|
20230725,130400,1795095270,17130,17130,17130,17130,2
|
|
20230725,130300,1795061010,17130,17130,17130,17130,0
|
|
20230725,130200,1795061010,17130,17130,17130,17130,0
|
|
20230725,130100,1795061010,17130,17130,17130,17130,0
|
|
20230725,130000,1795061010,17130,17100,17140,17100,34
|
|
20230725,125900,1794478610,17140,17140,17140,17140,2
|
|
20230725,125800,1794444330,17120,17120,17120,17110,79
|
|
20230725,125700,1793092520,17120,17120,17120,17120,9
|
|
20230725,125600,1792938440,17150,17160,17170,17150,705
|
|
20230725,125500,1780839640,17160,17160,17160,17160,5
|
|
20230725,125400,1780753840,17150,17150,17150,17150,10
|
|
20230725,125300,1780582340,17160,17150,17160,17150,40
|
|
20230725,125200,1779896000,17160,17160,17170,17160,23
|
|
20230725,125100,1779501230,17160,17160,17170,17160,163
|
|
20230725,125000,1776702590,17170,17170,17170,17170,4
|
|
20230725,124900,1776633910,17120,17120,17120,17120,0
|
|
20230725,124800,1776633910,17120,17120,17120,17120,0
|
|
20230725,124700,1776633910,17120,17120,17120,17120,0
|
|
20230725,124600,1776633910,17120,17120,17120,17120,0
|
|
20230725,124500,1776633910,17120,17120,17120,17120,16
|
|
20230725,124400,1776359990,17120,17110,17120,17110,245
|
|
20230725,124300,1772165600,17110,17110,17110,17110,0
|
|
20230725,124200,1772165600,17110,17110,17120,17110,246
|
|
20230725,124100,1767954100,17050,17050,17050,17050,0
|
|
20230725,124000,1767954100,17050,17070,17070,17050,1306
|
|
20230725,123900,1745686200,17080,17090,17100,17080,376
|
|
20230725,123800,1739260720,17090,17090,17090,17090,3
|
|
20230725,123700,1739209450,17070,17070,17070,17070,0
|
|
20230725,123600,1739209450,17070,17070,17070,17070,0
|
|
20230725,123500,1739209450,17070,17070,17070,17070,0
|
|
20230725,123400,1739209450,17070,17080,17080,17050,2230
|
|
20230725,123300,1701177080,17080,17110,17110,17080,2000
|
|
20230725,123200,1667010720,17150,17150,17150,17150,39
|
|
20230725,123100,1666341870,17150,17190,17190,17150,1499
|
|
20230725,123000,1640601660,17170,17240,17240,17170,739
|
|
20230725,122900,1627904610,17240,17270,17270,17240,632
|
|
20230725,122800,1617005010,17270,17270,17270,17270,17
|
|
20230725,122700,1616711420,17270,17270,17270,17270,0
|
|
20230725,122600,1616711420,17270,17270,17270,17270,1
|
|
20230725,122500,1616694150,17270,17270,17270,17270,0
|
|
20230725,122400,1616694150,17270,17270,17270,17270,35
|
|
20230725,122300,1616089700,17270,17270,17270,17270,0
|
|
20230725,122200,1616089700,17270,17290,17290,17270,35
|
|
20230725,122100,1615484650,17290,17290,17290,17290,3
|
|
20230725,122000,1615432780,17290,17290,17290,17290,0
|
|
20230725,121900,1615432780,17290,17290,17290,17290,0
|
|
20230725,121800,1615432780,17290,17290,17290,17290,0
|
|
20230725,121700,1615432780,17290,17290,17290,17290,1
|
|
20230725,121600,1615415490,17300,17300,17300,17300,8
|
|
20230725,121500,1615277090,17290,17300,17300,17290,349
|
|
20230725,121400,1609242580,17290,17270,17290,17270,299
|
|
20230725,121300,1604074870,17260,17260,17260,17260,1
|
|
20230725,121200,1604057610,17290,17260,17290,17260,374
|
|
20230725,121100,1597594100,17280,17240,17280,17240,83
|
|
20230725,121000,1596162470,17280,17280,17280,17280,0
|
|
20230725,120900,1596162470,17280,17260,17280,17260,10
|
|
20230725,120800,1595989690,17280,17210,17280,17210,3
|
|
20230725,120700,1595937940,17230,17250,17250,17230,100
|
|
20230725,120600,1594214520,17250,17250,17250,17250,2
|
|
20230725,120500,1594180020,17290,17290,17290,17290,0
|
|
20230725,120400,1594180020,17290,17290,17290,17290,0
|
|
20230725,120300,1594180020,17290,17290,17300,17290,7
|
|
20230725,120200,1594058980,17310,17260,17310,17260,161
|
|
20230725,120100,1591275940,17250,17160,17250,17160,2093
|
|
20230725,120000,1555349560,17160,17110,17160,17100,42
|
|
20230725,115900,1554630920,17090,17100,17100,17090,318
|
|
20230725,115800,1549194100,17100,17130,17130,17100,859
|
|
20230725,115700,1534503940,17110,17110,17110,17110,0
|
|
20230725,115600,1534503940,17110,17100,17120,17100,97
|
|
20230725,115500,1532845190,17100,17110,17110,17100,107
|
|
20230725,115400,1531015480,17110,17100,17160,17070,1147
|
|
20230725,115300,1511428830,17100,17090,17100,17090,17
|
|
20230725,115200,1511138140,17090,17070,17090,17050,1401
|
|
20230725,115100,1487233610,17120,17120,17120,17120,1
|
|
20230725,115000,1487216490,17110,17110,17110,17110,0
|
|
20230725,114900,1487216490,17110,17070,17170,17070,207
|
|
20230725,114800,1483668920,17070,17070,17070,17070,3
|
|
20230725,114700,1483617710,17060,17060,17090,17060,9
|
|
20230725,114600,1483464080,17050,17040,17050,17040,7
|
|
20230725,114500,1483344790,17040,17060,17070,17000,504
|
|
20230725,114400,1474768640,17090,17070,17090,17010,315
|
|
20230725,114300,1469401580,17070,17010,17070,17010,1242
|
|
20230725,114200,1448261420,17010,17030,17030,16980,150
|
|
20230725,114100,1445707930,17030,17000,17030,16990,417
|
|
20230725,114000,1438612130,17000,17040,17040,17000,230
|
|
20230725,113900,1434698370,17040,17070,17090,17000,860
|
|
20230725,113800,1420053500,17080,17100,17100,17030,828
|
|
20230725,113700,1405936840,17100,17070,17100,17060,694
|
|
20230725,113600,1394092480,17040,17080,17120,17040,1814
|
|
20230725,113500,1363101510,17080,17140,17150,17040,1753
|
|
20230725,113400,1333115570,17180,17140,17180,17140,233
|
|
20230725,113300,1329121710,17120,17200,17200,17120,1111
|
|
20230725,113200,1310078660,17190,17140,17190,17060,1439
|
|
20230725,113100,1285452820,17120,17190,17190,17080,1194
|
|
20230725,113000,1265014250,17140,17220,17220,17140,1368
|
|
20230725,112900,1241517960,17220,17220,17220,17210,281
|
|
20230725,112800,1236679150,17220,17220,17220,17190,818
|
|
20230725,112700,1222617160,17210,17220,17280,17210,130
|
|
20230725,112600,1220378440,17220,17220,17220,17220,11
|
|
20230725,112500,1220189020,17220,17220,17220,17220,2
|
|
20230725,112400,1220154580,17170,17170,17170,17170,6
|
|
20230725,112300,1220051560,17160,17160,17160,17160,0
|
|
20230725,112200,1220051560,17160,17160,17160,17160,81
|
|
20230725,112100,1218661600,17200,17070,17210,17070,1324
|
|
20230725,112000,1195970520,17080,17030,17140,17000,748
|
|
20230725,111900,1183221340,16990,17180,17210,16620,9215
|
|
20230725,111800,1027139290,17210,17220,17220,17170,576
|
|
20230725,111700,1017235910,17190,17250,17260,17190,1599
|
|
20230725,111600,989696680,17260,17290,17290,17260,824
|
|
20230725,111500,975463690,17250,17340,17340,17250,898
|
|
20230725,111400,959951930,17310,17310,17310,17310,0
|
|
20230725,111300,959951930,17310,17330,17340,17310,985
|
|
20230725,111200,942894580,17310,17340,17340,17310,225
|
|
20230725,111100,938993830,17300,17350,17350,17280,1005
|
|
20230725,111000,921620590,17340,17290,17340,17290,239
|
|
20230725,110900,917485490,17270,17240,17270,17240,109
|
|
20230725,110800,915605010,17240,17210,17240,17210,370
|
|
20230725,110700,909230090,17170,17170,17170,17170,41
|
|
20230725,110600,908526120,17170,17170,17170,17170,8
|
|
20230725,110500,908388760,17170,17180,17180,17170,170
|
|
20230725,110400,905469810,17190,17170,17190,17170,33
|
|
20230725,110300,904902560,17170,17170,17170,17170,0
|
|
20230725,110200,904902560,17170,17170,17170,17170,6
|
|
20230725,110100,904799540,17170,17170,17190,17170,27
|
|
20230725,110000,904335530,17170,17170,17170,17170,50
|
|
20230725,105900,903477030,17170,17170,17170,17170,0
|
|
20230725,105800,903477030,17170,17110,17170,17110,636
|
|
20230725,105700,892581190,17100,17070,17100,17070,2155
|
|
20230725,105600,855791590,17080,17080,17080,17080,1
|
|
20230725,105500,855774510,17080,17080,17080,17080,0
|
|
20230725,105400,855774510,17080,17080,17080,17080,56
|
|
20230725,105300,854818030,17080,17060,17080,17060,430
|
|
20230725,105200,847481830,17060,17060,17060,17060,608
|
|
20230725,105100,837109350,17060,17060,17060,17060,333
|
|
20230725,105000,831428370,17040,17060,17060,17040,446
|
|
20230725,104900,823821060,17060,17060,17060,17030,1312
|
|
20230725,104800,801455490,17050,17050,17050,17050,100
|
|
20230725,104700,799750490,17050,17050,17050,17050,75
|
|
20230725,104600,798471740,17060,17080,17110,17060,722
|
|
20230725,104500,786139730,17080,17080,17080,17080,0
|
|
20230725,104400,786139730,17080,17080,17080,17080,15
|
|
20230725,104300,785883530,17080,17070,17080,17060,716
|
|
20230725,104200,773657440,17070,17070,17070,17070,97
|
|
20230725,104100,772001650,17060,17060,17060,17060,0
|
|
20230725,104000,772001650,17060,17060,17060,17060,0
|
|
20230725,103900,772001650,17060,17060,17060,17060,2
|
|
20230725,103800,771967530,17020,17020,17020,17020,91
|
|
20230725,103700,770418710,17060,17060,17060,17060,0
|
|
20230725,103600,770418710,17060,17060,17060,17060,122
|
|
20230725,103500,768337390,17020,17050,17050,17020,567
|
|
20230725,103400,758677760,17050,17050,17050,17050,34
|
|
20230725,103300,758098060,17050,17080,17090,17050,338
|
|
20230725,103200,752327960,17080,17090,17090,17080,51
|
|
20230725,103100,751456820,17080,17080,17080,17080,1
|
|
20230725,103000,751439740,17080,17080,17080,17080,3
|
|
20230725,102900,751388500,17050,17050,17050,17050,223
|
|
20230725,102800,747586350,17050,17050,17050,17050,417
|
|
20230725,102700,740476500,17040,17040,17040,17040,118
|
|
20230725,102600,738465780,17040,17000,17040,16990,1229
|
|
20230725,102500,717568950,17000,17050,17050,17000,9395
|
|
20230725,102400,557775180,17050,17050,17050,17040,228
|
|
20230725,102300,553887790,17050,17050,17050,17050,161
|
|
20230725,102200,551142740,17050,17060,17060,17050,378
|
|
20230725,102100,544697080,17050,17070,17070,17050,90
|
|
20230725,102000,543161600,17080,17090,17090,17080,224
|
|
20230725,101900,539334450,17110,17110,17110,17110,12
|
|
20230725,101800,539129130,17120,17080,17120,17080,551
|
|
20230725,101700,529702400,17060,17130,17130,17060,401
|
|
20230725,101600,522849760,17110,17100,17140,17100,872
|
|
20230725,101500,507933300,17100,17190,17190,17100,4469
|
|
20230725,101400,431474440,17190,17190,17190,17190,6
|
|
20230725,101300,431371300,17190,17210,17250,17180,24
|
|
20230725,101200,430958600,17210,17140,17210,17140,111
|
|
20230725,101100,429048630,17100,17100,17100,17100,4
|
|
20230725,101000,428980230,17140,17180,17180,17100,5466
|
|
20230725,100900,335434200,17200,17200,17200,17200,40
|
|
20230725,100800,334746200,17210,17200,17210,17200,44
|
|
20230725,100700,333989370,17200,17200,17200,17200,1
|
|
20230725,100600,333972170,17160,17160,17160,17160,5
|
|
20230725,100500,333886370,17160,17150,17160,17150,1538
|
|
20230725,100400,307495290,17150,17140,17150,17110,406
|
|
20230725,100300,300534130,17160,17160,17160,17160,0
|
|
20230725,100200,300534130,17160,17160,17160,17160,1
|
|
20230725,100100,300516970,17160,17160,17160,17160,0
|
|
20230725,100000,300516970,17160,17170,17170,17130,637
|
|
20230725,095900,289595720,17130,17200,17200,17130,510
|
|
20230725,095800,280851810,17170,17170,17170,17170,2
|
|
20230725,095700,280817470,17190,17190,17190,17190,5
|
|
20230725,095600,280731520,17200,17200,17200,17200,0
|
|
20230725,095500,280731520,17200,17190,17200,17190,10
|
|
20230725,095400,280559530,17200,17130,17200,17130,171
|
|
20230725,095300,277623490,17120,17150,17160,17090,1674
|
|
20230725,095200,248985510,17200,17210,17210,17200,409
|
|
20230725,095100,241950010,17230,17270,17270,17230,189
|
|
20230725,095000,238688700,17300,17300,17300,17300,66
|
|
20230725,094900,237546900,17310,17300,17310,17300,303
|
|
20230725,094800,232304970,17300,17300,17300,17270,302
|
|
20230725,094700,227087600,17300,17300,17300,17300,0
|
|
20230725,094600,227087600,17300,17300,17300,17300,50
|
|
20230725,094500,226222600,17300,17300,17300,17300,5
|
|
20230725,094400,226136100,17270,17270,17270,17270,139
|
|
20230725,094300,223735570,17270,17250,17270,17250,21
|
|
20230725,094200,223372920,17250,17230,17250,17230,32
|
|
20230725,094100,222821540,17240,17310,17310,17240,343
|
|
20230725,094000,216894330,17310,17350,17350,17310,582
|
|
20230725,093900,206819430,17370,17440,17440,17350,1276
|
|
20230725,093800,184588650,17440,17390,17440,17390,499
|
|
20230725,093700,175897700,17390,17350,17390,17350,13
|
|
20230725,093600,175671850,17360,17300,17360,17300,664
|
|
20230725,093500,164183940,17300,17300,17300,17300,719
|
|
20230725,093400,151745240,17300,17280,17300,17280,127
|
|
20230725,093300,149549140,17240,17240,17300,17240,33
|
|
20230725,093200,148979870,17240,17200,17240,17200,1352
|
|
20230725,093100,125685650,17180,17180,17180,17180,6
|
|
20230725,093000,125582570,17170,17150,17170,17150,24
|
|
20230725,092900,125170790,17150,17150,17150,17120,160
|
|
20230725,092800,122428350,17160,17160,17210,17160,78
|
|
20230725,092700,121089540,17190,17190,17190,17190,0
|
|
20230725,092600,121089540,17190,17220,17220,17190,156
|
|
20230725,092500,118406130,17220,17220,17220,17220,3
|
|
20230725,092400,118354470,17240,17190,17240,17190,62
|
|
20230725,092300,117286240,17190,17180,17190,17180,22
|
|
20230725,092200,116908270,17220,17080,17220,17080,360
|
|
20230725,092100,110744070,17070,17060,17070,17060,8
|
|
20230725,092000,110607580,17010,17040,17040,17010,58
|
|
20230725,091900,109619450,17030,17020,17030,17020,104
|
|
20230725,091800,107848500,17020,17000,17020,16990,514
|
|
20230725,091700,99109350,17000,17020,17030,17000,1190
|
|
20230725,091600,78870880,17030,17070,17070,17030,273
|
|
20230725,091500,74219460,17090,17090,17090,17090,6
|
|
20230725,091400,74116920,17100,17100,17100,17080,654
|
|
20230725,091300,62938400,17100,17100,17100,17100,0
|
|
20230725,091200,62938400,17100,17150,17150,17100,101
|
|
20230725,091100,61210650,17110,17110,17110,17110,20
|
|
20230725,091000,60868450,17100,17110,17110,17100,276
|
|
20230725,090900,56146880,17100,17220,17240,17100,166
|
|
20230725,090800,53292500,17250,17180,17250,17180,124
|
|
20230725,090700,51162110,17250,17190,17250,17180,322
|
|
20230725,090600,45627810,17190,17260,17260,17190,381
|
|
20230725,090500,39057730,17260,17380,17380,17260,104
|
|
20230725,090400,37261680,17380,17390,17390,17300,17
|
|
20230725,090300,36966580,17360,17360,17360,17360,42
|
|
20230725,090200,36237460,17390,17410,17460,17390,168
|
|
20230725,090100,33312540,17450,17450,17460,17450,228
|
|
20230725,090000,29333790,17410,17420,17450,17410,1684
|