641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,193800,1080905385,3110,3110,3110,3110,8394
|
|
20230725,193700,1080905385,3110,3110,3110,3110,0
|
|
20230725,193600,1080905385,3110,3110,3110,3110,0
|
|
20230725,193500,1080905385,3110,3110,3110,3110,0
|
|
20230725,193400,1080905385,3110,3110,3110,3110,0
|
|
20230725,193300,1080905385,3110,3110,3110,3110,0
|
|
20230725,193200,1080905385,3110,3110,3110,3110,0
|
|
20230725,193100,1080905385,3110,3110,3110,3110,0
|
|
20230725,193000,1080905385,3110,3110,3110,3110,0
|
|
20230725,192900,1080905385,3110,3110,3110,3110,0
|
|
20230725,192800,1080905385,3110,3110,3110,3110,0
|
|
20230725,192700,1080905385,3110,3110,3110,3110,0
|
|
20230725,192600,1080905385,3110,3110,3110,3110,0
|
|
20230725,192500,1080905385,3110,3110,3110,3110,0
|
|
20230725,192400,1080905385,3110,3110,3110,3110,0
|
|
20230725,192300,1080905385,3110,3110,3110,3110,0
|
|
20230725,192200,1080905385,3110,3110,3110,3110,0
|
|
20230725,192100,1080905385,3110,3110,3110,3110,0
|
|
20230725,192000,1080905385,3110,3110,3110,3110,0
|
|
20230725,191900,1080905385,3110,3110,3110,3110,0
|
|
20230725,191800,1080905385,3110,3110,3110,3110,0
|
|
20230725,191700,1080905385,3110,3110,3110,3110,0
|
|
20230725,191600,1080905385,3110,3110,3110,3110,0
|
|
20230725,191500,1080905385,3110,3110,3110,3110,0
|
|
20230725,191400,1080905385,3110,3110,3110,3110,0
|
|
20230725,191300,1080905385,3110,3110,3110,3110,0
|
|
20230725,191200,1080905385,3110,3110,3110,3110,0
|
|
20230725,191100,1080905385,3110,3110,3110,3110,0
|
|
20230725,191000,1080905385,3110,3110,3110,3110,0
|
|
20230725,190900,1080905385,3110,3110,3110,3110,0
|
|
20230725,190800,1080905385,3110,3110,3110,3110,8394
|
|
20230725,190700,1080905385,3110,3110,3110,3110,0
|
|
20230725,190600,1080905385,3110,3110,3110,3110,0
|
|
20230725,190500,1080905385,3110,3110,3110,3110,0
|
|
20230725,190400,1080905385,3110,3110,3110,3110,0
|
|
20230725,190300,1080905385,3110,3110,3110,3110,0
|
|
20230725,190200,1080905385,3110,3110,3110,3110,0
|
|
20230725,190100,1080905385,3110,3110,3110,3110,0
|
|
20230725,190000,1080905385,3110,3110,3110,3110,0
|
|
20230725,185900,1080905385,3110,3110,3110,3110,0
|
|
20230725,185800,1080905385,3110,3110,3110,3110,0
|
|
20230725,185700,1080905385,3110,3110,3110,3110,0
|
|
20230725,185600,1080905385,3110,3110,3110,3110,0
|
|
20230725,185500,1080905385,3110,3110,3110,3110,0
|
|
20230725,185400,1080905385,3110,3110,3110,3110,0
|
|
20230725,185300,1080905385,3110,3110,3110,3110,0
|
|
20230725,185200,1080905385,3110,3110,3110,3110,0
|
|
20230725,185100,1080905385,3110,3110,3110,3110,0
|
|
20230725,185000,1080905385,3110,3110,3110,3110,0
|
|
20230725,184900,1080905385,3110,3110,3110,3110,0
|
|
20230725,184800,1080905385,3110,3110,3110,3110,0
|
|
20230725,184700,1080905385,3110,3110,3110,3110,0
|
|
20230725,184600,1080905385,3110,3110,3110,3110,0
|
|
20230725,184500,1080905385,3110,3110,3110,3110,0
|
|
20230725,184400,1080905385,3110,3110,3110,3110,0
|
|
20230725,184300,1080905385,3110,3110,3110,3110,0
|
|
20230725,184200,1080905385,3110,3110,3110,3110,0
|
|
20230725,184100,1080905385,3110,3110,3110,3110,0
|
|
20230725,184000,1080905385,3110,3110,3110,3110,0
|
|
20230725,183900,1080905385,3110,3110,3110,3110,0
|
|
20230725,183800,1080905385,3110,3110,3110,3110,8394
|
|
20230725,183700,1080905385,3110,3110,3110,3110,0
|
|
20230725,183600,1080905385,3110,3110,3110,3110,0
|
|
20230725,183500,1080905385,3110,3110,3110,3110,0
|
|
20230725,183400,1080905385,3110,3110,3110,3110,0
|
|
20230725,183300,1080905385,3110,3110,3110,3110,0
|
|
20230725,183200,1080905385,3110,3110,3110,3110,0
|
|
20230725,183100,1080905385,3110,3110,3110,3110,0
|
|
20230725,183000,1080905385,3110,3110,3110,3110,0
|
|
20230725,182900,1080905385,3110,3110,3110,3110,0
|
|
20230725,182800,1080905385,3110,3110,3110,3110,0
|
|
20230725,182700,1080905385,3110,3110,3110,3110,0
|
|
20230725,182600,1080905385,3110,3110,3110,3110,0
|
|
20230725,182500,1080905385,3110,3110,3110,3110,0
|
|
20230725,182400,1080905385,3110,3110,3110,3110,0
|
|
20230725,182300,1080905385,3110,3110,3110,3110,0
|
|
20230725,182200,1080905385,3110,3110,3110,3110,0
|
|
20230725,182100,1080905385,3110,3110,3110,3110,0
|
|
20230725,182000,1080905385,3110,3110,3110,3110,0
|
|
20230725,181900,1080905385,3110,3110,3110,3110,0
|
|
20230725,181800,1080905385,3110,3110,3110,3110,0
|
|
20230725,181700,1080905385,3110,3110,3110,3110,0
|
|
20230725,181600,1080905385,3110,3110,3110,3110,0
|
|
20230725,181500,1080905385,3110,3110,3110,3110,0
|
|
20230725,181400,1080905385,3110,3110,3110,3110,0
|
|
20230725,181300,1080905385,3110,3110,3110,3110,0
|
|
20230725,181200,1080905385,3110,3110,3110,3110,0
|
|
20230725,181100,1080905385,3110,3110,3110,3110,0
|
|
20230725,181000,1080905385,3110,3110,3110,3110,0
|
|
20230725,180900,1080905385,3110,3110,3110,3110,0
|
|
20230725,180800,1080905385,3110,3110,3110,3110,8394
|
|
20230725,180700,1080905385,3110,3110,3110,3110,0
|
|
20230725,180600,1080905385,3110,3110,3110,3110,0
|
|
20230725,180500,1080905385,3110,3110,3110,3110,0
|
|
20230725,180400,1080905385,3110,3110,3110,3110,0
|
|
20230725,180300,1080905385,3110,3110,3110,3110,0
|
|
20230725,180200,1080905385,3110,3110,3110,3110,0
|
|
20230725,180100,1080905385,3110,3110,3110,3110,0
|
|
20230725,180000,1080905385,3110,3110,3110,3110,0
|
|
20230725,175900,1080905385,3110,3110,3110,3110,0
|
|
20230725,175800,1080905385,3110,3110,3110,3110,0
|
|
20230725,175700,1080905385,3110,3110,3110,3110,0
|
|
20230725,175600,1080905385,3110,3110,3110,3110,0
|
|
20230725,175500,1080905385,3110,3110,3110,3110,0
|
|
20230725,175400,1080905385,3110,3110,3110,3110,0
|
|
20230725,175300,1080905385,3110,3110,3110,3110,0
|
|
20230725,175200,1080905385,3110,3110,3110,3110,0
|
|
20230725,175100,1080905385,3110,3110,3110,3110,0
|
|
20230725,175000,1080905385,3110,3110,3110,3110,0
|
|
20230725,174900,1080905385,3110,3110,3110,3110,0
|
|
20230725,174800,1080905385,3110,3110,3110,3110,0
|
|
20230725,174700,1080905385,3110,3110,3110,3110,0
|
|
20230725,174600,1080905385,3110,3110,3110,3110,0
|
|
20230725,174500,1080905385,3110,3110,3110,3110,0
|
|
20230725,174400,1080905385,3110,3110,3110,3110,0
|
|
20230725,174300,1080905385,3110,3110,3110,3110,0
|
|
20230725,174200,1080905385,3110,3110,3110,3110,0
|
|
20230725,174100,1080905385,3110,3110,3110,3110,0
|
|
20230725,174000,1080905385,3110,3110,3110,3110,0
|
|
20230725,173900,1080905385,3110,3110,3110,3110,0
|
|
20230725,173800,1080905385,3110,3110,3110,3110,8394
|
|
20230725,173700,1080905385,3110,3110,3110,3110,0
|
|
20230725,173600,1080905385,3110,3110,3110,3110,0
|
|
20230725,173500,1080905385,3110,3110,3110,3110,0
|
|
20230725,173400,1080905385,3110,3110,3110,3110,0
|
|
20230725,173300,1080905385,3110,3110,3110,3110,0
|
|
20230725,173200,1080905385,3110,3110,3110,3110,0
|
|
20230725,173100,1080905385,3110,3110,3110,3110,0
|
|
20230725,173000,1080905385,3110,3110,3110,3110,0
|
|
20230725,172900,1080905385,3110,3110,3110,3110,0
|
|
20230725,172800,1080905385,3110,3110,3110,3110,0
|
|
20230725,172700,1080905385,3110,3110,3110,3110,0
|
|
20230725,172600,1080905385,3110,3110,3110,3110,0
|
|
20230725,172500,1080905385,3110,3110,3110,3110,0
|
|
20230725,172400,1080905385,3110,3110,3110,3110,0
|
|
20230725,172300,1080905385,3110,3110,3110,3110,0
|
|
20230725,172200,1080905385,3110,3110,3110,3110,0
|
|
20230725,172100,1080905385,3110,3110,3110,3110,0
|
|
20230725,172000,1080905385,3110,3110,3110,3110,0
|
|
20230725,171900,1080905385,3110,3110,3110,3110,0
|
|
20230725,171800,1080905385,3110,3110,3110,3110,0
|
|
20230725,171700,1080905385,3110,3110,3110,3110,0
|
|
20230725,171600,1080905385,3110,3110,3110,3110,0
|
|
20230725,171500,1080905385,3110,3110,3110,3110,0
|
|
20230725,171400,1080905385,3110,3110,3110,3110,0
|
|
20230725,171300,1080905385,3110,3110,3110,3110,0
|
|
20230725,171200,1080905385,3110,3110,3110,3110,0
|
|
20230725,171100,1080905385,3110,3110,3110,3110,0
|
|
20230725,171000,1080905385,3110,3110,3110,3110,0
|
|
20230725,170900,1080905385,3110,3110,3110,3110,0
|
|
20230725,170800,1080905385,3110,3110,3110,3110,8394
|
|
20230725,170700,1080905385,3110,3110,3110,3110,0
|
|
20230725,170600,1080905385,3110,3110,3110,3110,0
|
|
20230725,170500,1080905385,3110,3110,3110,3110,0
|
|
20230725,170400,1080905385,3110,3110,3110,3110,0
|
|
20230725,170300,1080905385,3110,3110,3110,3110,0
|
|
20230725,170200,1080905385,3110,3110,3110,3110,0
|
|
20230725,170100,1080905385,3110,3110,3110,3110,0
|
|
20230725,170000,1080905385,3110,3110,3110,3110,0
|
|
20230725,165900,1080905385,3110,3110,3110,3110,0
|
|
20230725,165800,1080905385,3110,3110,3110,3110,0
|
|
20230725,165700,1080905385,3110,3110,3110,3110,0
|
|
20230725,165600,1080905385,3110,3110,3110,3110,0
|
|
20230725,165500,1080905385,3110,3110,3110,3110,0
|
|
20230725,165400,1080905385,3110,3110,3110,3110,0
|
|
20230725,165300,1080905385,3110,3110,3110,3110,0
|
|
20230725,165200,1080905385,3110,3110,3110,3110,0
|
|
20230725,165100,1080905385,3110,3110,3110,3110,0
|
|
20230725,165000,1080905385,3110,3110,3110,3110,0
|
|
20230725,164900,1080905385,3110,3110,3110,3110,0
|
|
20230725,164800,1080905385,3110,3110,3110,3110,0
|
|
20230725,164700,1080905385,3110,3110,3110,3110,0
|
|
20230725,164600,1080905385,3110,3110,3110,3110,0
|
|
20230725,164500,1080905385,3110,3110,3110,3110,0
|
|
20230725,164400,1080905385,3110,3110,3110,3110,0
|
|
20230725,164300,1080905385,3110,3110,3110,3110,0
|
|
20230725,164200,1080905385,3110,3110,3110,3110,0
|
|
20230725,164100,1080905385,3110,3110,3110,3110,0
|
|
20230725,164000,1080905385,3110,3110,3110,3110,0
|
|
20230725,163900,1080905385,3110,3110,3110,3110,0
|
|
20230725,163800,1080905385,3110,3110,3110,3110,8394
|
|
20230725,163700,1080905385,3110,3110,3110,3110,0
|
|
20230725,163600,1080905385,3110,3110,3110,3110,0
|
|
20230725,163500,1080905385,3110,3110,3110,3110,0
|
|
20230725,163400,1080905385,3110,3110,3110,3110,0
|
|
20230725,163300,1080905385,3110,3110,3110,3110,0
|
|
20230725,163200,1080905385,3110,3110,3110,3110,0
|
|
20230725,163100,1080905385,3110,3110,3110,3110,0
|
|
20230725,163000,1080905385,3110,3110,3110,3110,0
|
|
20230725,162900,1080905385,3110,3110,3110,3110,0
|
|
20230725,162800,1080905385,3110,3110,3110,3110,0
|
|
20230725,162700,1080905385,3110,3110,3110,3110,0
|
|
20230725,162600,1080905385,3110,3110,3110,3110,0
|
|
20230725,162500,1080905385,3110,3110,3110,3110,0
|
|
20230725,162400,1080905385,3110,3110,3110,3110,0
|
|
20230725,162300,1080905385,3110,3110,3110,3110,0
|
|
20230725,162200,1080905385,3110,3110,3110,3110,0
|
|
20230725,162100,1080905385,3110,3110,3110,3110,0
|
|
20230725,162000,1080905385,3110,3110,3110,3110,0
|
|
20230725,161900,1080905385,3110,3110,3110,3110,0
|
|
20230725,161800,1080905385,3110,3110,3110,3110,0
|
|
20230725,161700,1080905385,3110,3110,3110,3110,0
|
|
20230725,161600,1080905385,3110,3110,3110,3110,0
|
|
20230725,161500,1080905385,3110,3110,3110,3110,0
|
|
20230725,161400,1080905385,3110,3110,3110,3110,0
|
|
20230725,161300,1080905385,3110,3110,3110,3110,0
|
|
20230725,161200,1080905385,3110,3110,3110,3110,0
|
|
20230725,161100,1080905385,3110,3110,3110,3110,0
|
|
20230725,161000,1080905385,3110,3110,3110,3110,0
|
|
20230725,160900,1080905385,3110,3110,3110,3110,0
|
|
20230725,160800,1080905385,3110,3110,3110,3110,8394
|
|
20230725,160700,1080905385,3110,3110,3110,3110,0
|
|
20230725,160600,1080905385,3110,3110,3110,3110,0
|
|
20230725,160500,1080905385,3110,3110,3110,3110,0
|
|
20230725,160400,1080905385,3110,3110,3110,3110,0
|
|
20230725,160300,1080905385,3110,3110,3110,3110,0
|
|
20230725,160200,1080905385,3110,3110,3110,3110,0
|
|
20230725,160100,1080905385,3110,3110,3110,3110,0
|
|
20230725,160000,1080905385,3110,3110,3110,3110,0
|
|
20230725,155900,1080905385,3110,3110,3110,3110,0
|
|
20230725,155800,1080905385,3110,3110,3110,3110,0
|
|
20230725,155700,1080905385,3110,3110,3110,3110,0
|
|
20230725,155600,1080905385,3110,3110,3110,3110,0
|
|
20230725,155500,1080905385,3110,3110,3110,3110,0
|
|
20230725,155400,1080905385,3110,3110,3110,3110,0
|
|
20230725,155300,1080905385,3110,3110,3110,3110,0
|
|
20230725,155200,1080905385,3110,3110,3110,3110,0
|
|
20230725,155100,1080905385,3110,3110,3110,3110,0
|
|
20230725,155000,1080905385,3110,3110,3110,3110,0
|
|
20230725,154900,1080905385,3110,3110,3110,3110,0
|
|
20230725,154800,1080905385,3110,3110,3110,3110,0
|
|
20230725,154700,1080905385,3110,3110,3110,3110,0
|
|
20230725,154600,1080905385,3110,3110,3110,3110,0
|
|
20230725,154500,1080905385,3110,3110,3110,3110,0
|
|
20230725,154400,1080905385,3110,3110,3110,3110,0
|
|
20230725,154300,1080905385,3110,3110,3110,3110,0
|
|
20230725,154200,1080905385,3110,3110,3110,3110,0
|
|
20230725,154100,1080905385,3110,3110,3110,3110,0
|
|
20230725,154000,1080905385,3110,3110,3110,3110,0
|
|
20230725,153900,1080905385,3110,3110,3110,3110,0
|
|
20230725,153800,1080905385,3110,3110,3110,3110,8394
|
|
20230725,153700,1080905385,3110,3110,3110,3110,0
|
|
20230725,153600,1080905385,3110,3110,3110,3110,0
|
|
20230725,153500,1080905385,3110,3110,3110,3110,0
|
|
20230725,153400,1080905385,3110,3110,3110,3110,0
|
|
20230725,153300,1080905385,3110,3110,3110,3110,0
|
|
20230725,153200,1080905385,3110,3110,3110,3110,0
|
|
20230725,153100,1080905385,3110,3110,3110,3110,0
|
|
20230725,153000,1080905385,3110,3110,3110,3110,8394
|
|
20230725,152900,1054800045,3135,3135,3135,3135,0
|
|
20230725,152800,1054800045,3135,3135,3135,3135,0
|
|
20230725,152700,1054800045,3135,3135,3135,3135,0
|
|
20230725,152600,1054800045,3135,3135,3135,3135,0
|
|
20230725,152500,1054800045,3135,3135,3135,3135,0
|
|
20230725,152400,1054800045,3135,3135,3135,3135,0
|
|
20230725,152300,1054800045,3135,3135,3135,3135,0
|
|
20230725,152200,1054800045,3135,3135,3135,3135,0
|
|
20230725,152100,1054800045,3135,3135,3135,3135,0
|
|
20230725,152000,1054800045,3135,3135,3135,3135,0
|
|
20230725,151900,1054800045,3135,3130,3135,3125,182
|
|
20230725,151800,1054229660,3130,3130,3130,3130,310
|
|
20230725,151700,1053259360,3130,3125,3130,3120,650
|
|
20230725,151600,1051229870,3120,3120,3120,3120,56
|
|
20230725,151500,1051055150,3125,3120,3125,3120,413
|
|
20230725,151400,1049766170,3115,3120,3120,3115,51
|
|
20230725,151300,1049607295,3120,3120,3120,3120,142
|
|
20230725,151200,1049164255,3120,3125,3125,3120,372
|
|
20230725,151100,1048003600,3125,3125,3125,3120,292
|
|
20230725,151000,1047091260,3125,3115,3125,3115,606
|
|
20230725,150900,1045199170,3110,3110,3110,3110,10
|
|
20230725,150800,1045168070,3105,3105,3105,3100,654
|
|
20230725,150700,1043137405,3105,3105,3105,3100,262
|
|
20230725,150600,1042324230,3100,3100,3100,3100,0
|
|
20230725,150500,1042324230,3100,3115,3120,3100,938
|
|
20230725,150400,1039403435,3125,3120,3130,3120,3172
|
|
20230725,150300,1029490530,3120,3125,3125,3120,56
|
|
20230725,150200,1029315535,3115,3115,3120,3115,375
|
|
20230725,150100,1028145550,3115,3115,3115,3115,182
|
|
20230725,150000,1027578620,3125,3120,3125,3100,11451
|
|
20230725,145900,992037470,3115,3120,3120,3115,215
|
|
20230725,145800,991366680,3115,3120,3120,3115,22
|
|
20230725,145700,991298045,3125,3125,3125,3125,72
|
|
20230725,145600,991073045,3125,3120,3125,3120,3
|
|
20230725,145500,991063680,3125,3125,3125,3125,100
|
|
20230725,145400,990751180,3120,3120,3120,3120,2
|
|
20230725,145300,990744940,3125,3125,3125,3125,0
|
|
20230725,145200,990744940,3125,3125,3125,3120,4
|
|
20230725,145100,990732450,3125,3120,3125,3120,299
|
|
20230725,145000,989799565,3120,3120,3120,3120,188
|
|
20230725,144900,989213005,3120,3125,3125,3120,144
|
|
20230725,144800,988763680,3125,3120,3125,3120,220
|
|
20230725,144700,988076630,3120,3115,3120,3115,23
|
|
20230725,144600,988004890,3110,3120,3120,3110,197
|
|
20230725,144500,987390750,3120,3125,3125,3120,100
|
|
20230725,144400,987078745,3125,3120,3130,3120,254
|
|
20230725,144300,986285005,3100,3130,3130,3100,10302
|
|
20230725,144200,954254620,3125,3130,3130,3125,300
|
|
20230725,144100,953317055,3135,3130,3135,3130,105
|
|
20230725,144000,952987890,3135,3135,3135,3135,62
|
|
20230725,143900,952793520,3135,3135,3135,3130,406
|
|
20230725,143800,951520715,3135,3135,3135,3135,722
|
|
20230725,143700,949257245,3135,3135,3135,3125,40
|
|
20230725,143600,949131875,3130,3130,3130,3130,1007
|
|
20230725,143500,945979965,3120,3125,3125,3120,1090
|
|
20230725,143400,942575730,3140,3140,3140,3140,0
|
|
20230725,143300,942575730,3140,3140,3140,3140,0
|
|
20230725,143200,942575730,3140,3140,3140,3140,0
|
|
20230725,143100,942575730,3140,3135,3140,3115,3400
|
|
20230725,143000,931964325,3140,3135,3140,3135,921
|
|
20230725,142900,929072665,3135,3140,3140,3135,190
|
|
20230725,142800,928476570,3140,3130,3140,3130,1749
|
|
20230725,142700,922990345,3125,3125,3125,3120,105
|
|
20230725,142600,922662235,3125,3125,3125,3125,33
|
|
20230725,142500,922559110,3120,3125,3125,3120,1230
|
|
20230725,142400,918720880,3125,3125,3125,3125,2
|
|
20230725,142300,918714630,3130,3130,3130,3130,1
|
|
20230725,142200,918711500,3120,3120,3120,3120,376
|
|
20230725,142100,917538380,3135,3120,3135,3120,505
|
|
20230725,142000,915962725,3125,3120,3125,3120,805
|
|
20230725,141900,913449610,3125,3130,3130,3125,282
|
|
20230725,141800,912567925,3135,3130,3135,3130,64
|
|
20230725,141700,912367295,3125,3125,3125,3125,3
|
|
20230725,141600,912357920,3130,3130,3130,3130,2
|
|
20230725,141500,912351660,3130,3130,3130,3130,0
|
|
20230725,141400,912351660,3130,3130,3130,3130,235
|
|
20230725,141300,911616110,3130,3130,3130,3130,500
|
|
20230725,141200,910051110,3140,3130,3140,3130,655
|
|
20230725,141100,907995755,3130,3125,3130,3120,5668
|
|
20230725,141000,890272415,3125,3125,3125,3125,2
|
|
20230725,140900,890266165,3130,3130,3130,3130,0
|
|
20230725,140800,890266165,3130,3130,3130,3130,71
|
|
20230725,140700,890043935,3130,3130,3130,3130,282
|
|
20230725,140600,889161275,3130,3130,3135,3130,9
|
|
20230725,140500,889133095,3130,3135,3135,3130,131
|
|
20230725,140400,888722430,3135,3130,3135,3130,3
|
|
20230725,140300,888713030,3140,3140,3140,3140,0
|
|
20230725,140200,888713030,3140,3135,3140,3135,2
|
|
20230725,140100,888706755,3125,3120,3135,3120,3506
|
|
20230725,140000,877739760,3125,3125,3125,3125,508
|
|
20230725,135900,876152260,3105,3120,3130,3105,7991
|
|
20230725,135800,851303605,3120,3120,3120,3120,100
|
|
20230725,135700,850991605,3115,3115,3125,3115,152
|
|
20230725,135600,850518105,3115,3115,3115,3115,0
|
|
20230725,135500,850518105,3115,3125,3125,3115,1002
|
|
20230725,135400,847392725,3125,3125,3125,3125,2
|
|
20230725,135300,847386475,3120,3120,3120,3120,1
|
|
20230725,135200,847383355,3130,3130,3130,3130,0
|
|
20230725,135100,847383355,3130,3130,3130,3125,6
|
|
20230725,135000,847364585,3130,3110,3130,3110,868
|
|
20230725,134900,844651795,3110,3115,3115,3110,1453
|
|
20230725,134800,840125780,3115,3120,3120,3115,186
|
|
20230725,134700,839546380,3115,3115,3115,3115,69
|
|
20230725,134600,839331445,3115,3120,3120,3115,342
|
|
20230725,134500,838264540,3120,3120,3120,3120,107
|
|
20230725,134400,837930700,3125,3120,3125,3120,175
|
|
20230725,134300,837384685,3120,3120,3125,3115,1486
|
|
20230725,134200,832745955,3120,3125,3125,3120,78
|
|
20230725,134100,832502220,3135,3130,3135,3125,22
|
|
20230725,134000,832433445,3125,3135,3135,3125,397
|
|
20230725,133900,831192715,3130,3125,3130,3125,2011
|
|
20230725,133800,824905295,3125,3125,3125,3125,602
|
|
20230725,133700,823024045,3135,3130,3135,3130,700
|
|
20230725,133600,820832910,3130,3130,3135,3130,100
|
|
20230725,133500,820519890,3130,3135,3135,3130,3
|
|
20230725,133400,820510495,3140,3140,3140,3140,18
|
|
20230725,133300,820453975,3130,3140,3145,3130,1939
|
|
20230725,133200,814384180,3145,3140,3145,3140,12
|
|
20230725,133100,814346455,3145,3145,3145,3145,11
|
|
20230725,133000,814311860,3140,3145,3145,3140,97
|
|
20230725,132900,814007250,3150,3150,3150,3150,3
|
|
20230725,132800,813997800,3155,3145,3155,3140,784
|
|
20230725,132700,811534465,3155,3145,3155,3140,774
|
|
20230725,132600,809100085,3160,3140,3160,3140,3273
|
|
20230725,132500,798820820,3155,3120,3155,3120,1119
|
|
20230725,132400,795296900,3140,3130,3140,3100,11408
|
|
20230725,132300,759848815,3130,3125,3130,3125,2277
|
|
20230725,132200,752722725,3125,3140,3140,3100,30058
|
|
20230725,132100,659187575,3140,3140,3140,3140,2
|
|
20230725,132000,659181295,3140,3140,3140,3140,0
|
|
20230725,131900,659181295,3140,3140,3140,3140,0
|
|
20230725,131800,659181295,3140,3140,3140,3140,250
|
|
20230725,131700,658396295,3140,3145,3145,3140,228
|
|
20230725,131600,657679810,3140,3140,3140,3140,0
|
|
20230725,131500,657679810,3140,3135,3140,3135,232
|
|
20230725,131400,656951485,3135,3135,3135,3135,0
|
|
20230725,131300,656951485,3135,3135,3135,3135,2000
|
|
20230725,131200,650681485,3130,3140,3140,3130,3003
|
|
20230725,131100,641269150,3140,3140,3140,3140,325
|
|
20230725,131000,640248650,3155,3140,3155,3135,12008
|
|
20230725,130900,602429465,3140,3140,3140,3140,274
|
|
20230725,130800,601569105,3150,3150,3150,3150,0
|
|
20230725,130700,601569105,3150,3145,3150,3130,22000
|
|
20230725,130600,532575970,3145,3145,3145,3145,27
|
|
20230725,130500,532491055,3140,3145,3145,3140,3083
|
|
20230725,130400,522806370,3145,3145,3145,3145,2
|
|
20230725,130300,522800080,3145,3145,3145,3145,0
|
|
20230725,130200,522800080,3145,3145,3150,3145,812
|
|
20230725,130100,520246290,3150,3145,3150,3145,52
|
|
20230725,130000,520082495,3150,3145,3150,3145,39
|
|
20230725,125900,519959790,3145,3145,3145,3145,1119
|
|
20230725,125800,516440535,3150,3150,3150,3150,0
|
|
20230725,125700,516440535,3150,3150,3150,3150,102
|
|
20230725,125600,516119235,3145,3150,3150,3145,2288
|
|
20230725,125500,508922940,3150,3150,3150,3150,2
|
|
20230725,125400,508916640,3145,3150,3150,3145,1763
|
|
20230725,125300,503367920,3155,3150,3155,3150,3
|
|
20230725,125200,503358465,3150,3150,3150,3150,100
|
|
20230725,125100,503043465,3150,3150,3150,3150,2
|
|
20230725,125000,503037165,3150,3150,3150,3150,1500
|
|
20230725,124900,498312165,3155,3160,3160,3155,128
|
|
20230725,124800,497908320,3155,3155,3155,3155,300
|
|
20230725,124700,496961820,3155,3155,3155,3155,2
|
|
20230725,124600,496955510,3155,3155,3155,3155,0
|
|
20230725,124500,496955510,3155,3155,3155,3155,69
|
|
20230725,124400,496737815,3155,3155,3155,3155,1848
|
|
20230725,124300,490907375,3155,3155,3155,3150,235
|
|
20230725,124200,490165960,3155,3155,3155,3155,1484
|
|
20230725,124100,485483940,3155,3160,3160,3155,161
|
|
20230725,124000,484975975,3160,3155,3160,3155,57
|
|
20230725,123900,484796135,3155,3155,3160,3155,248
|
|
20230725,123800,484013685,3155,3155,3155,3155,0
|
|
20230725,123700,484013685,3155,3155,3155,3155,2
|
|
20230725,123600,484007375,3155,3155,3155,3155,107
|
|
20230725,123500,483669790,3155,3155,3155,3155,2
|
|
20230725,123400,483663480,3155,3155,3155,3155,2
|
|
20230725,123300,483657170,3160,3160,3160,3160,20
|
|
20230725,123200,483593970,3155,3155,3155,3155,2
|
|
20230725,123100,483587660,3155,3155,3155,3155,0
|
|
20230725,123000,483587660,3155,3155,3155,3155,502
|
|
20230725,122900,482003850,3155,3155,3155,3155,0
|
|
20230725,122800,482003850,3155,3155,3155,3155,95
|
|
20230725,122700,481704125,3155,3155,3155,3155,0
|
|
20230725,122600,481704125,3155,3155,3155,3155,15
|
|
20230725,122500,481656800,3155,3155,3155,3155,159
|
|
20230725,122400,481155155,3155,3155,3155,3155,22
|
|
20230725,122300,481085745,3160,3160,3160,3160,595
|
|
20230725,122200,479205545,3165,3165,3165,3165,0
|
|
20230725,122100,479205545,3165,3165,3165,3165,2
|
|
20230725,122000,479199215,3160,3160,3160,3160,0
|
|
20230725,121900,479199215,3160,3160,3160,3160,0
|
|
20230725,121800,479199215,3160,3160,3165,3160,104
|
|
20230725,121700,478870075,3155,3155,3155,3155,2
|
|
20230725,121600,478863765,3155,3155,3155,3155,1000
|
|
20230725,121500,475708765,3155,3155,3155,3155,2
|
|
20230725,121400,475702455,3155,3155,3155,3155,0
|
|
20230725,121300,475702455,3155,3155,3155,3155,2
|
|
20230725,121200,475696145,3160,3160,3160,3160,212
|
|
20230725,121100,475026225,3160,3160,3160,3160,2
|
|
20230725,121000,475019905,3160,3160,3160,3160,2
|
|
20230725,120900,475013585,3160,3160,3160,3160,0
|
|
20230725,120800,475013585,3160,3160,3160,3160,1
|
|
20230725,120700,475010425,3160,3160,3160,3160,0
|
|
20230725,120600,475010425,3160,3155,3160,3155,2473
|
|
20230725,120500,467200745,3155,3155,3155,3155,96
|
|
20230725,120400,466897865,3160,3160,3160,3160,4
|
|
20230725,120300,466885225,3155,3155,3155,3155,0
|
|
20230725,120200,466885225,3155,3155,3155,3155,370
|
|
20230725,120100,465717875,3155,3160,3160,3155,296
|
|
20230725,120000,464782570,3160,3160,3160,3160,23
|
|
20230725,115900,464709890,3160,3160,3160,3160,2
|
|
20230725,115800,464703570,3165,3160,3165,3160,203
|
|
20230725,115700,464061085,3160,3160,3160,3160,80
|
|
20230725,115600,463808285,3160,3160,3160,3160,2
|
|
20230725,115500,463801965,3160,3160,3160,3160,0
|
|
20230725,115400,463801965,3160,3160,3160,3160,54
|
|
20230725,115300,463631325,3160,3160,3160,3160,89
|
|
20230725,115200,463350085,3160,3160,3160,3160,574
|
|
20230725,115100,461536245,3160,3160,3160,3160,0
|
|
20230725,115000,461536245,3160,3155,3160,3150,2165
|
|
20230725,114900,454712990,3160,3160,3160,3160,4
|
|
20230725,114800,454700350,3155,3155,3155,3155,2
|
|
20230725,114700,454694040,3155,3155,3155,3155,30
|
|
20230725,114600,454599390,3155,3155,3155,3155,2
|
|
20230725,114500,454593080,3155,3155,3155,3155,38
|
|
20230725,114400,454473190,3155,3150,3155,3150,1130
|
|
20230725,114300,450908685,3145,3145,3145,3145,2
|
|
20230725,114200,450902395,3145,3145,3145,3145,2
|
|
20230725,114100,450896105,3145,3145,3145,3145,39
|
|
20230725,114000,450773450,3145,3145,3145,3145,100
|
|
20230725,113900,450458950,3145,3145,3145,3145,2
|
|
20230725,113800,450452660,3145,3140,3145,3140,533
|
|
20230725,113700,448778130,3140,3140,3140,3140,500
|
|
20230725,113600,447208130,3140,3140,3140,3140,388
|
|
20230725,113500,445989810,3155,3145,3155,3145,503
|
|
20230725,113400,444407855,3155,3145,3155,3145,1183
|
|
20230725,113300,440685500,3140,3145,3150,3140,1113
|
|
20230725,113200,437185800,3145,3150,3155,3145,1231
|
|
20230725,113100,433310045,3150,3155,3155,3150,4
|
|
20230725,113000,433297435,3150,3150,3150,3150,100
|
|
20230725,112900,432982435,3160,3160,3160,3160,0
|
|
20230725,112800,432982435,3160,3155,3160,3155,33
|
|
20230725,112700,432878165,3150,3150,3150,3150,0
|
|
20230725,112600,432878165,3150,3150,3155,3150,250
|
|
20230725,112500,432090635,3145,3145,3145,3145,312
|
|
20230725,112400,431109395,3145,3145,3145,3145,300
|
|
20230725,112300,430165895,3145,3145,3145,3145,1200
|
|
20230725,112200,426391895,3160,3155,3160,3155,3
|
|
20230725,112100,426382425,3145,3155,3155,3145,1510
|
|
20230725,112000,421627025,3155,3155,3155,3155,900
|
|
20230725,111900,418787525,3160,3160,3160,3160,51
|
|
20230725,111800,418626365,3165,3160,3165,3160,3
|
|
20230725,111700,418616880,3155,3155,3155,3155,0
|
|
20230725,111600,418616880,3155,3150,3155,3150,1163
|
|
20230725,111500,414948625,3155,3165,3165,3155,360
|
|
20230725,111400,413812755,3160,3155,3160,3155,487
|
|
20230725,111300,412273845,3155,3150,3155,3150,5961
|
|
20230725,111200,393492140,3150,3165,3165,3150,10004
|
|
20230725,111100,361949505,3165,3165,3165,3165,1100
|
|
20230725,111000,358468005,3165,3165,3165,3165,2
|
|
20230725,110900,358461675,3165,3165,3165,3165,0
|
|
20230725,110800,358461675,3165,3160,3170,3160,1025
|
|
20230725,110700,355216965,3160,3160,3160,3160,350
|
|
20230725,110600,354110965,3160,3160,3160,3160,10
|
|
20230725,110500,354079365,3160,3165,3165,3160,310
|
|
20230725,110400,353099220,3175,3175,3175,3175,0
|
|
20230725,110300,353099220,3175,3165,3175,3165,663
|
|
20230725,110200,350997645,3175,3175,3175,3175,0
|
|
20230725,110100,350997645,3175,3175,3175,3175,0
|
|
20230725,110000,350997645,3175,3170,3175,3155,5302
|
|
20230725,105900,334239535,3170,3170,3170,3170,1
|
|
20230725,105800,334236365,3165,3170,3170,3165,1072
|
|
20230725,105700,330841540,3170,3165,3170,3165,4
|
|
20230725,105600,330828870,3170,3170,3170,3170,2833
|
|
20230725,105500,321848260,3165,3165,3165,3165,4
|
|
20230725,105400,321835600,3170,3170,3170,3170,300
|
|
20230725,105300,320884600,3165,3165,3165,3165,4
|
|
20230725,105200,320871940,3170,3175,3175,3170,974
|
|
20230725,105100,317783980,3170,3170,3170,3170,0
|
|
20230725,105000,317783980,3170,3170,3170,3170,0
|
|
20230725,104900,317783980,3170,3170,3170,3170,0
|
|
20230725,104800,317783980,3170,3180,3180,3170,1498
|
|
20230725,104700,313033930,3180,3180,3180,3180,2
|
|
20230725,104600,313027570,3175,3175,3175,3175,344
|
|
20230725,104500,311935370,3175,3175,3175,3175,39
|
|
20230725,104400,311811545,3185,3185,3185,3185,0
|
|
20230725,104300,311811545,3185,3180,3185,3180,12
|
|
20230725,104200,311773330,3180,3180,3185,3175,408
|
|
20230725,104100,310473920,3185,3185,3185,3185,35
|
|
20230725,104000,310362445,3200,3195,3200,3195,20
|
|
20230725,103900,310298455,3205,3205,3205,3205,100
|
|
20230725,103800,309977955,3210,3210,3210,3210,1
|
|
20230725,103700,309974745,3205,3205,3205,3205,4
|
|
20230725,103600,309961925,3210,3190,3210,3190,636
|
|
20230725,103500,307921165,3180,3175,3180,3175,1211
|
|
20230725,103400,304070435,3180,3180,3180,3175,673
|
|
20230725,103300,301930585,3180,3180,3180,3180,60
|
|
20230725,103200,301739785,3180,3180,3180,3180,0
|
|
20230725,103100,301739785,3180,3180,3180,3180,0
|
|
20230725,103000,301739785,3180,3180,3180,3180,28
|
|
20230725,102900,301650745,3205,3205,3205,3205,0
|
|
20230725,102800,301650745,3205,3205,3205,3205,0
|
|
20230725,102700,301650745,3205,3195,3205,3175,20007
|
|
20230725,102600,238012340,3195,3195,3195,3195,0
|
|
20230725,102500,238012340,3195,3195,3195,3195,0
|
|
20230725,102400,238012340,3195,3190,3195,3190,644
|
|
20230725,102300,235957020,3190,3190,3190,3190,1448
|
|
20230725,102200,231337900,3190,3190,3190,3190,0
|
|
20230725,102100,231337900,3190,3195,3195,3190,122
|
|
20230725,102000,230948120,3195,3195,3195,3195,0
|
|
20230725,101900,230948120,3195,3195,3195,3195,0
|
|
20230725,101800,230948120,3195,3195,3195,3195,1289
|
|
20230725,101700,226829765,3195,3195,3195,3195,0
|
|
20230725,101600,226829765,3195,3195,3195,3195,0
|
|
20230725,101500,226829765,3195,3190,3200,3190,1331
|
|
20230725,101400,222575660,3190,3190,3190,3190,932
|
|
20230725,101300,219602580,3190,3195,3195,3190,6
|
|
20230725,101200,219583420,3195,3195,3195,3195,367
|
|
20230725,101100,218410855,3195,3195,3195,3195,0
|
|
20230725,101000,218410855,3195,3190,3195,3190,4854
|
|
20230725,100900,202902335,3190,3190,3190,3190,0
|
|
20230725,100800,202902335,3190,3190,3190,3190,928
|
|
20230725,100700,199942015,3195,3200,3200,3195,1475
|
|
20230725,100600,195229380,3200,3200,3200,3195,14
|
|
20230725,100500,195184630,3205,3200,3205,3200,610
|
|
20230725,100400,193232620,3200,3205,3205,3200,544
|
|
20230725,100300,191491815,3200,3200,3200,3200,200
|
|
20230725,100200,190851815,3205,3200,3205,3200,3
|
|
20230725,100100,190842205,3205,3205,3205,3205,3
|
|
20230725,100000,190832590,3200,3205,3205,3200,25
|
|
20230725,095900,190752580,3205,3205,3205,3205,1000
|
|
20230725,095800,187547580,3205,3200,3205,3200,242
|
|
20230725,095700,186773170,3200,3200,3200,3200,104
|
|
20230725,095600,186440370,3205,3210,3210,3205,802
|
|
20230725,095500,183865960,3210,3210,3210,3210,0
|
|
20230725,095400,183865960,3210,3210,3210,3210,100
|
|
20230725,095300,183544960,3210,3205,3210,3205,3
|
|
20230725,095200,183535340,3200,3200,3200,3200,0
|
|
20230725,095100,183535340,3200,3200,3200,3200,100
|
|
20230725,095000,183215340,3200,3200,3200,3200,1
|
|
20230725,094900,183212140,3195,3195,3195,3195,2
|
|
20230725,094800,183205750,3200,3200,3200,3200,0
|
|
20230725,094700,183205750,3200,3195,3200,3195,3
|
|
20230725,094600,183196160,3200,3200,3200,3200,0
|
|
20230725,094500,183196160,3200,3200,3200,3195,15400
|
|
20230725,094400,133917350,3195,3190,3195,3190,21
|
|
20230725,094300,133850350,3190,3190,3190,3190,4
|
|
20230725,094200,133837590,3190,3195,3195,3190,412
|
|
20230725,094100,132523300,3195,3195,3195,3190,1407
|
|
20230725,094000,128027995,3210,3195,3210,3195,312
|
|
20230725,093900,127031110,3195,3200,3210,3195,51
|
|
20230725,093800,126867920,3200,3195,3210,3195,18
|
|
20230725,093700,126810255,3195,3205,3205,3195,456
|
|
20230725,093600,125351720,3205,3205,3205,3200,2221
|
|
20230725,093500,118234465,3205,3205,3215,3205,9
|
|
20230725,093400,118205610,3215,3205,3215,3205,9
|
|
20230725,093300,118176735,3200,3215,3215,3200,21
|
|
20230725,093200,118109340,3215,3200,3215,3200,110
|
|
20230725,093100,117755780,3215,3215,3215,3200,12
|
|
20230725,093000,117717320,3215,3195,3215,3195,17
|
|
20230725,092900,117662910,3215,3215,3215,3190,1662
|
|
20230725,092800,112349290,3210,3200,3210,3200,129
|
|
20230725,092700,111935500,3210,3195,3210,3190,1479
|
|
20230725,092600,107207115,3195,3190,3195,3190,136
|
|
20230725,092500,106772615,3195,3180,3195,3180,602
|
|
20230725,092400,104858240,3195,3190,3195,3180,2958
|
|
20230725,092300,95442400,3190,3195,3195,3190,115
|
|
20230725,092200,95074995,3195,3195,3215,3195,41
|
|
20230725,092100,94943380,3215,3195,3215,3195,1032
|
|
20230725,092000,91645920,3195,3195,3195,3195,8
|
|
20230725,091900,91620360,3220,3210,3220,3210,7
|
|
20230725,091800,91597840,3220,3205,3220,3190,7591
|
|
20230725,091700,67343790,3195,3220,3220,3195,706
|
|
20230725,091600,65079045,3210,3215,3235,3210,248
|
|
20230725,091500,64281700,3215,3220,3220,3215,1004
|
|
20230725,091400,61048840,3225,3240,3240,3225,695
|
|
20230725,091300,58805440,3235,3230,3235,3220,1242
|
|
20230725,091200,54793870,3235,3250,3250,3235,12
|
|
20230725,091100,54754890,3250,3210,3250,3210,1810
|
|
20230725,091000,48897200,3205,3220,3220,3205,1128
|
|
20230725,090900,45266845,3225,3220,3265,3220,29
|
|
20230725,090800,45172915,3215,3210,3215,3200,5419
|
|
20230725,090700,27778040,3205,3185,3205,3185,1777
|
|
20230725,090600,22100000,3185,3195,3195,3185,1189
|
|
20230725,090500,18307135,3195,3185,3195,3185,160
|
|
20230725,090400,17796760,3190,3190,3190,3190,46
|
|
20230725,090300,17650020,3190,3210,3210,3190,1901
|
|
20230725,090200,11560730,3210,3230,3230,3205,2983
|
|
20230725,090100,1969165,3230,3245,3245,3230,64
|
|
20230725,090000,1761535,3265,3250,3265,3250,224
|