649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,194600,14776319850,13220,13220,13220,13220,22747
|
|
20230725,194500,14776319850,13220,13220,13220,13220,0
|
|
20230725,194400,14776319850,13220,13220,13220,13220,0
|
|
20230725,194300,14776319850,13220,13220,13220,13220,0
|
|
20230725,194200,14776319850,13220,13220,13220,13220,0
|
|
20230725,194100,14776319850,13220,13220,13220,13220,0
|
|
20230725,194000,14776319850,13220,13220,13220,13220,0
|
|
20230725,193900,14776319850,13220,13220,13220,13220,0
|
|
20230725,193800,14776319850,13220,13220,13220,13220,0
|
|
20230725,193700,14776319850,13220,13220,13220,13220,0
|
|
20230725,193600,14776319850,13220,13220,13220,13220,0
|
|
20230725,193500,14776319850,13220,13220,13220,13220,0
|
|
20230725,193400,14776319850,13220,13220,13220,13220,0
|
|
20230725,193300,14776319850,13220,13220,13220,13220,0
|
|
20230725,193200,14776319850,13220,13220,13220,13220,0
|
|
20230725,193100,14776319850,13220,13220,13220,13220,0
|
|
20230725,193000,14776319850,13220,13220,13220,13220,0
|
|
20230725,192900,14776319850,13220,13220,13220,13220,0
|
|
20230725,192800,14776319850,13220,13220,13220,13220,0
|
|
20230725,192700,14776319850,13220,13220,13220,13220,0
|
|
20230725,192600,14776319850,13220,13220,13220,13220,0
|
|
20230725,192500,14776319850,13220,13220,13220,13220,0
|
|
20230725,192400,14776319850,13220,13220,13220,13220,0
|
|
20230725,192300,14776319850,13220,13220,13220,13220,0
|
|
20230725,192200,14776319850,13220,13220,13220,13220,0
|
|
20230725,192100,14776319850,13220,13220,13220,13220,0
|
|
20230725,192000,14776319850,13220,13220,13220,13220,0
|
|
20230725,191900,14776319850,13220,13220,13220,13220,0
|
|
20230725,191800,14776319850,13220,13220,13220,13220,0
|
|
20230725,191700,14776319850,13220,13220,13220,13220,0
|
|
20230725,191600,14776319850,13220,13220,13220,13220,22747
|
|
20230725,191500,14776319850,13220,13220,13220,13220,0
|
|
20230725,191400,14776319850,13220,13220,13220,13220,0
|
|
20230725,191300,14776319850,13220,13220,13220,13220,0
|
|
20230725,191200,14776319850,13220,13220,13220,13220,0
|
|
20230725,191100,14776319850,13220,13220,13220,13220,0
|
|
20230725,191000,14776319850,13220,13220,13220,13220,0
|
|
20230725,190900,14776319850,13220,13220,13220,13220,0
|
|
20230725,190800,14776319850,13220,13220,13220,13220,0
|
|
20230725,190700,14776319850,13220,13220,13220,13220,0
|
|
20230725,190600,14776319850,13220,13220,13220,13220,0
|
|
20230725,190500,14776319850,13220,13220,13220,13220,0
|
|
20230725,190400,14776319850,13220,13220,13220,13220,0
|
|
20230725,190300,14776319850,13220,13220,13220,13220,0
|
|
20230725,190200,14776319850,13220,13220,13220,13220,0
|
|
20230725,190100,14776319850,13220,13220,13220,13220,0
|
|
20230725,190000,14776319850,13220,13220,13220,13220,0
|
|
20230725,185900,14776319850,13220,13220,13220,13220,0
|
|
20230725,185800,14776319850,13220,13220,13220,13220,0
|
|
20230725,185700,14776319850,13220,13220,13220,13220,0
|
|
20230725,185600,14776319850,13220,13220,13220,13220,0
|
|
20230725,185500,14776319850,13220,13220,13220,13220,0
|
|
20230725,185400,14776319850,13220,13220,13220,13220,0
|
|
20230725,185300,14776319850,13220,13220,13220,13220,0
|
|
20230725,185200,14776319850,13220,13220,13220,13220,0
|
|
20230725,185100,14776319850,13220,13220,13220,13220,0
|
|
20230725,185000,14776319850,13220,13220,13220,13220,0
|
|
20230725,184900,14776319850,13220,13220,13220,13220,0
|
|
20230725,184800,14776319850,13220,13220,13220,13220,0
|
|
20230725,184700,14776319850,13220,13220,13220,13220,0
|
|
20230725,184600,14776319850,13220,13220,13220,13220,22747
|
|
20230725,184500,14776319850,13220,13220,13220,13220,0
|
|
20230725,184400,14776319850,13220,13220,13220,13220,0
|
|
20230725,184300,14776319850,13220,13220,13220,13220,0
|
|
20230725,184200,14776319850,13220,13220,13220,13220,0
|
|
20230725,184100,14776319850,13220,13220,13220,13220,0
|
|
20230725,184000,14776319850,13220,13220,13220,13220,0
|
|
20230725,183900,14776319850,13220,13220,13220,13220,0
|
|
20230725,183800,14776319850,13220,13220,13220,13220,0
|
|
20230725,183700,14776319850,13220,13220,13220,13220,0
|
|
20230725,183600,14776319850,13220,13220,13220,13220,0
|
|
20230725,183500,14776319850,13220,13220,13220,13220,0
|
|
20230725,183400,14776319850,13220,13220,13220,13220,0
|
|
20230725,183300,14776319850,13220,13220,13220,13220,0
|
|
20230725,183200,14776319850,13220,13220,13220,13220,0
|
|
20230725,183100,14776319850,13220,13220,13220,13220,0
|
|
20230725,183000,14776319850,13220,13220,13220,13220,0
|
|
20230725,182900,14776319850,13220,13220,13220,13220,0
|
|
20230725,182800,14776319850,13220,13220,13220,13220,0
|
|
20230725,182700,14776319850,13220,13220,13220,13220,0
|
|
20230725,182600,14776319850,13220,13220,13220,13220,0
|
|
20230725,182500,14776319850,13220,13220,13220,13220,0
|
|
20230725,182400,14776319850,13220,13220,13220,13220,0
|
|
20230725,182300,14776319850,13220,13220,13220,13220,0
|
|
20230725,182200,14776319850,13220,13220,13220,13220,0
|
|
20230725,182100,14776319850,13220,13220,13220,13220,0
|
|
20230725,182000,14776319850,13220,13220,13220,13220,0
|
|
20230725,181900,14776319850,13220,13220,13220,13220,0
|
|
20230725,181800,14776319850,13220,13220,13220,13220,0
|
|
20230725,181700,14776319850,13220,13220,13220,13220,0
|
|
20230725,181600,14776319850,13220,13220,13220,13220,22747
|
|
20230725,181500,14776319850,13220,13220,13220,13220,0
|
|
20230725,181400,14776319850,13220,13220,13220,13220,0
|
|
20230725,181300,14776319850,13220,13220,13220,13220,0
|
|
20230725,181200,14776319850,13220,13220,13220,13220,0
|
|
20230725,181100,14776319850,13220,13220,13220,13220,0
|
|
20230725,181000,14776319850,13220,13220,13220,13220,0
|
|
20230725,180900,14776319850,13220,13220,13220,13220,0
|
|
20230725,180800,14776319850,13220,13220,13220,13220,0
|
|
20230725,180700,14776319850,13220,13220,13220,13220,0
|
|
20230725,180600,14776319850,13220,13220,13220,13220,0
|
|
20230725,180500,14776319850,13220,13220,13220,13220,0
|
|
20230725,180400,14776319850,13220,13220,13220,13220,0
|
|
20230725,180300,14776319850,13220,13220,13220,13220,0
|
|
20230725,180200,14776319850,13220,13220,13220,13220,0
|
|
20230725,180100,14776319850,13220,13220,13220,13220,0
|
|
20230725,180000,14776319850,13220,13220,13220,13220,0
|
|
20230725,175900,14776319850,13220,13220,13220,13220,0
|
|
20230725,175800,14776319850,13220,13220,13220,13220,0
|
|
20230725,175700,14776319850,13220,13220,13220,13220,0
|
|
20230725,175600,14776319850,13220,13220,13220,13220,0
|
|
20230725,175500,14776319850,13220,13220,13220,13220,0
|
|
20230725,175400,14776319850,13220,13220,13220,13220,0
|
|
20230725,175300,14776319850,13220,13220,13220,13220,0
|
|
20230725,175200,14776319850,13220,13220,13220,13220,0
|
|
20230725,175100,14776319850,13220,13220,13220,13220,0
|
|
20230725,175000,14776319850,13220,13220,13220,13220,0
|
|
20230725,174900,14776319850,13220,13220,13220,13220,0
|
|
20230725,174800,14776319850,13220,13220,13220,13220,0
|
|
20230725,174700,14776319850,13220,13220,13220,13220,0
|
|
20230725,174600,14776319850,13220,13220,13220,13220,22747
|
|
20230725,174500,14776319850,13220,13220,13220,13220,0
|
|
20230725,174400,14776319850,13220,13220,13220,13220,0
|
|
20230725,174300,14776319850,13220,13220,13220,13220,0
|
|
20230725,174200,14776319850,13220,13220,13220,13220,0
|
|
20230725,174100,14776319850,13220,13220,13220,13220,0
|
|
20230725,174000,14776319850,13220,13220,13220,13220,0
|
|
20230725,173900,14776319850,13220,13220,13220,13220,0
|
|
20230725,173800,14776319850,13220,13220,13220,13220,0
|
|
20230725,173700,14776319850,13220,13220,13220,13220,0
|
|
20230725,173600,14776319850,13220,13220,13220,13220,0
|
|
20230725,173500,14776319850,13220,13220,13220,13220,0
|
|
20230725,173400,14776319850,13220,13220,13220,13220,0
|
|
20230725,173300,14776319850,13220,13220,13220,13220,0
|
|
20230725,173200,14776319850,13220,13220,13220,13220,0
|
|
20230725,173100,14776319850,13220,13220,13220,13220,0
|
|
20230725,173000,14776319850,13220,13220,13220,13220,0
|
|
20230725,172900,14776319850,13220,13220,13220,13220,0
|
|
20230725,172800,14776319850,13220,13220,13220,13220,0
|
|
20230725,172700,14776319850,13220,13220,13220,13220,0
|
|
20230725,172600,14776319850,13220,13220,13220,13220,0
|
|
20230725,172500,14776319850,13220,13220,13220,13220,0
|
|
20230725,172400,14776319850,13220,13220,13220,13220,0
|
|
20230725,172300,14776319850,13220,13220,13220,13220,0
|
|
20230725,172200,14776319850,13220,13220,13220,13220,0
|
|
20230725,172100,14776319850,13220,13220,13220,13220,0
|
|
20230725,172000,14776319850,13220,13220,13220,13220,0
|
|
20230725,171900,14776319850,13220,13220,13220,13220,0
|
|
20230725,171800,14776319850,13220,13220,13220,13220,0
|
|
20230725,171700,14776319850,13220,13220,13220,13220,0
|
|
20230725,171600,14776319850,13220,13220,13220,13220,22747
|
|
20230725,171500,14776319850,13220,13220,13220,13220,0
|
|
20230725,171400,14776319850,13220,13220,13220,13220,0
|
|
20230725,171300,14776319850,13220,13220,13220,13220,0
|
|
20230725,171200,14776319850,13220,13220,13220,13220,0
|
|
20230725,171100,14776319850,13220,13220,13220,13220,0
|
|
20230725,171000,14776319850,13220,13220,13220,13220,0
|
|
20230725,170900,14776319850,13220,13220,13220,13220,0
|
|
20230725,170800,14776319850,13220,13220,13220,13220,0
|
|
20230725,170700,14776319850,13220,13220,13220,13220,0
|
|
20230725,170600,14776319850,13220,13220,13220,13220,0
|
|
20230725,170500,14776319850,13220,13220,13220,13220,0
|
|
20230725,170400,14776319850,13220,13220,13220,13220,0
|
|
20230725,170300,14776319850,13220,13220,13220,13220,0
|
|
20230725,170200,14776319850,13220,13220,13220,13220,0
|
|
20230725,170100,14776319850,13220,13220,13220,13220,0
|
|
20230725,170000,14776319850,13220,13220,13220,13220,0
|
|
20230725,165900,14776319850,13220,13220,13220,13220,0
|
|
20230725,165800,14776319850,13220,13220,13220,13220,0
|
|
20230725,165700,14776319850,13220,13220,13220,13220,0
|
|
20230725,165600,14776319850,13220,13220,13220,13220,0
|
|
20230725,165500,14776319850,13220,13220,13220,13220,0
|
|
20230725,165400,14776319850,13220,13220,13220,13220,0
|
|
20230725,165300,14776319850,13220,13220,13220,13220,0
|
|
20230725,165200,14776319850,13220,13220,13220,13220,0
|
|
20230725,165100,14776319850,13220,13220,13220,13220,0
|
|
20230725,165000,14776319850,13220,13220,13220,13220,0
|
|
20230725,164900,14776319850,13220,13220,13220,13220,0
|
|
20230725,164800,14776319850,13220,13220,13220,13220,0
|
|
20230725,164700,14776319850,13220,13220,13220,13220,0
|
|
20230725,164600,14776319850,13220,13220,13220,13220,22747
|
|
20230725,164500,14776319850,13220,13220,13220,13220,0
|
|
20230725,164400,14776319850,13220,13220,13220,13220,0
|
|
20230725,164300,14776319850,13220,13220,13220,13220,0
|
|
20230725,164200,14776319850,13220,13220,13220,13220,0
|
|
20230725,164100,14776319850,13220,13220,13220,13220,0
|
|
20230725,164000,14776319850,13220,13220,13220,13220,0
|
|
20230725,163900,14776319850,13220,13220,13220,13220,0
|
|
20230725,163800,14776319850,13220,13220,13220,13220,0
|
|
20230725,163700,14776319850,13220,13220,13220,13220,0
|
|
20230725,163600,14776319850,13220,13220,13220,13220,0
|
|
20230725,163500,14776319850,13220,13220,13220,13220,0
|
|
20230725,163400,14776319850,13220,13220,13220,13220,0
|
|
20230725,163300,14776319850,13220,13220,13220,13220,0
|
|
20230725,163200,14776319850,13220,13220,13220,13220,0
|
|
20230725,163100,14776319850,13220,13220,13220,13220,0
|
|
20230725,163000,14776319850,13220,13220,13220,13220,0
|
|
20230725,162900,14776319850,13220,13220,13220,13220,0
|
|
20230725,162800,14776319850,13220,13220,13220,13220,0
|
|
20230725,162700,14776319850,13220,13220,13220,13220,0
|
|
20230725,162600,14776319850,13220,13220,13220,13220,0
|
|
20230725,162500,14776319850,13220,13220,13220,13220,0
|
|
20230725,162400,14776319850,13220,13220,13220,13220,0
|
|
20230725,162300,14776319850,13220,13220,13220,13220,0
|
|
20230725,162200,14776319850,13220,13220,13220,13220,0
|
|
20230725,162100,14776319850,13220,13220,13220,13220,0
|
|
20230725,162000,14776319850,13220,13220,13220,13220,0
|
|
20230725,161900,14776319850,13220,13220,13220,13220,0
|
|
20230725,161800,14776319850,13220,13220,13220,13220,0
|
|
20230725,161700,14776319850,13220,13220,13220,13220,0
|
|
20230725,161600,14776319850,13220,13220,13220,13220,22747
|
|
20230725,161500,14776319850,13220,13220,13220,13220,0
|
|
20230725,161400,14776319850,13220,13220,13220,13220,0
|
|
20230725,161300,14776319850,13220,13220,13220,13220,0
|
|
20230725,161200,14776319850,13220,13220,13220,13220,0
|
|
20230725,161100,14776319850,13220,13220,13220,13220,0
|
|
20230725,161000,14776319850,13220,13220,13220,13220,0
|
|
20230725,160900,14776319850,13220,13220,13220,13220,0
|
|
20230725,160800,14776319850,13220,13220,13220,13220,0
|
|
20230725,160700,14776319850,13220,13220,13220,13220,0
|
|
20230725,160600,14776319850,13220,13220,13220,13220,0
|
|
20230725,160500,14776319850,13220,13220,13220,13220,0
|
|
20230725,160400,14776319850,13220,13220,13220,13220,0
|
|
20230725,160300,14776319850,13220,13220,13220,13220,0
|
|
20230725,160200,14776319850,13220,13220,13220,13220,0
|
|
20230725,160100,14776319850,13220,13220,13220,13220,0
|
|
20230725,160000,14776319850,13220,13220,13220,13220,0
|
|
20230725,155900,14776319850,13220,13220,13220,13220,0
|
|
20230725,155800,14776319850,13220,13220,13220,13220,0
|
|
20230725,155700,14776319850,13220,13220,13220,13220,0
|
|
20230725,155600,14776319850,13220,13220,13220,13220,0
|
|
20230725,155500,14776319850,13220,13220,13220,13220,0
|
|
20230725,155400,14776319850,13220,13220,13220,13220,0
|
|
20230725,155300,14776319850,13220,13220,13220,13220,0
|
|
20230725,155200,14776319850,13220,13220,13220,13220,0
|
|
20230725,155100,14776319850,13220,13220,13220,13220,0
|
|
20230725,155000,14776319850,13220,13220,13220,13220,0
|
|
20230725,154900,14776319850,13220,13220,13220,13220,0
|
|
20230725,154800,14776319850,13220,13220,13220,13220,0
|
|
20230725,154700,14776319850,13220,13220,13220,13220,0
|
|
20230725,154600,14776319850,13220,13220,13220,13220,22747
|
|
20230725,154500,14776319850,13220,13220,13220,13220,0
|
|
20230725,154400,14776319850,13220,13220,13220,13220,0
|
|
20230725,154300,14776319850,13220,13220,13220,13220,0
|
|
20230725,154200,14776319850,13220,13220,13220,13220,0
|
|
20230725,154100,14776319850,13220,13220,13220,13220,0
|
|
20230725,154000,14776319850,13220,13220,13220,13220,0
|
|
20230725,153900,14776319850,13220,13220,13220,13220,0
|
|
20230725,153800,14776319850,13220,13220,13220,13220,0
|
|
20230725,153700,14776319850,13220,13220,13220,13220,0
|
|
20230725,153600,14776319850,13220,13220,13220,13220,0
|
|
20230725,153500,14776319850,13220,13220,13220,13220,0
|
|
20230725,153400,14776319850,13220,13220,13220,13220,0
|
|
20230725,153300,14776319850,13220,13220,13220,13220,0
|
|
20230725,153200,14776319850,13220,13220,13220,13220,0
|
|
20230725,153100,14776319850,13220,13220,13220,13220,0
|
|
20230725,153000,14776319850,13220,13220,13220,13220,22747
|
|
20230725,152900,14475604510,13220,13220,13220,13220,0
|
|
20230725,152800,14475604510,13220,13220,13220,13220,0
|
|
20230725,152700,14475604510,13220,13220,13220,13220,0
|
|
20230725,152600,14475604510,13220,13220,13220,13220,0
|
|
20230725,152500,14475604510,13220,13220,13220,13220,0
|
|
20230725,152400,14475604510,13220,13220,13220,13220,0
|
|
20230725,152300,14475604510,13220,13220,13220,13220,0
|
|
20230725,152200,14475604510,13220,13220,13220,13220,0
|
|
20230725,152100,14475604510,13220,13220,13220,13220,0
|
|
20230725,152000,14475604510,13220,13220,13220,13220,0
|
|
20230725,151900,14475604510,13220,13250,13250,13170,2299
|
|
20230725,151800,14445239030,13240,13170,13250,13160,15527
|
|
20230725,151700,14240173160,13170,13170,13180,13160,1592
|
|
20230725,151600,14219208750,13170,13190,13200,13160,8358
|
|
20230725,151500,14109106350,13200,13200,13200,13190,3984
|
|
20230725,151400,14056536130,13200,13190,13200,13190,2497
|
|
20230725,151300,14023600230,13200,13190,13210,13190,1058
|
|
20230725,151200,14009639710,13200,13200,13200,13190,3137
|
|
20230725,151100,13968236930,13200,13200,13200,13180,3621
|
|
20230725,151000,13920490130,13200,13200,13200,13190,1921
|
|
20230725,150900,13895151550,13200,13200,13210,13190,2160
|
|
20230725,150800,13866641050,13200,13200,13200,13190,4330
|
|
20230725,150700,13809485930,13200,13200,13200,13190,780
|
|
20230725,150600,13799191220,13200,13200,13210,13200,1027
|
|
20230725,150500,13785634480,13210,13220,13220,13210,1637
|
|
20230725,150400,13764009700,13210,13200,13220,13190,899
|
|
20230725,150300,13752135060,13200,13200,13210,13180,4437
|
|
20230725,150200,13693648470,13200,13200,13200,13180,1886
|
|
20230725,150100,13668764910,13210,13210,13210,13210,2213
|
|
20230725,150000,13639531180,13210,13190,13210,13180,3968
|
|
20230725,145900,13587149220,13200,13200,13200,13190,528
|
|
20230725,145800,13580184150,13190,13200,13200,13190,3893
|
|
20230725,145700,13528827760,13200,13170,13200,13170,5363
|
|
20230725,145600,13458099160,13180,13170,13180,13170,155
|
|
20230725,145500,13456056610,13170,13170,13180,13170,860
|
|
20230725,145400,13444726400,13170,13180,13180,13170,390
|
|
20230725,145300,13439588100,13170,13190,13190,13170,2957
|
|
20230725,145200,13400619160,13190,13190,13190,13170,884
|
|
20230725,145100,13388972220,13190,13190,13190,13180,460
|
|
20230725,145000,13382904840,13190,13180,13190,13180,1181
|
|
20230725,144900,13367329450,13180,13190,13190,13180,358
|
|
20230725,144800,13362609150,13190,13200,13200,13190,253
|
|
20230725,144700,13359270820,13200,13190,13200,13190,1269
|
|
20230725,144600,13342530660,13190,13180,13190,13180,53
|
|
20230725,144500,13341831680,13180,13190,13200,13180,1318
|
|
20230725,144400,13324451560,13190,13190,13200,13190,1299
|
|
20230725,144300,13307317690,13200,13190,13200,13190,2864
|
|
20230725,144200,13269541420,13200,13200,13200,13200,348
|
|
20230725,144100,13264947820,13200,13190,13200,13190,1581
|
|
20230725,144000,13244081410,13200,13170,13200,13170,1463
|
|
20230725,143900,13224797160,13170,13160,13170,13160,479
|
|
20230725,143800,13218488890,13160,13160,13170,13160,710
|
|
20230725,143700,13209144860,13170,13160,13170,13160,1026
|
|
20230725,143600,13195636440,13160,13190,13190,13160,4130
|
|
20230725,143500,13141195130,13190,13190,13190,13190,684
|
|
20230725,143400,13132173170,13190,13200,13200,13190,1436
|
|
20230725,143300,13113230970,13200,13200,13200,13200,1181
|
|
20230725,143200,13097641770,13200,13210,13210,13200,136
|
|
20230725,143100,13095845220,13210,13200,13220,13200,1347
|
|
20230725,143000,13078055460,13200,13200,13210,13200,213
|
|
20230725,142900,13075242710,13200,13190,13200,13190,735
|
|
20230725,142800,13065545230,13190,13170,13190,13170,929
|
|
20230725,142700,13053302380,13160,13170,13170,13160,320
|
|
20230725,142600,13049088970,13160,13170,13170,13160,971
|
|
20230725,142500,13036310540,13170,13160,13170,13160,213
|
|
20230725,142400,13033507220,13160,13160,13170,13160,532
|
|
20230725,142300,13026506060,13160,13160,13170,13160,1727
|
|
20230725,142200,13003777910,13160,13180,13180,13160,1455
|
|
20230725,142100,12984619580,13180,13170,13180,13170,177
|
|
20230725,142000,12982287330,13170,13170,13170,13160,693
|
|
20230725,141900,12973161430,13170,13170,13170,13170,84
|
|
20230725,141800,12972055150,13170,13190,13190,13170,759
|
|
20230725,141700,12962055650,13180,13180,13190,13180,844
|
|
20230725,141600,12950931410,13190,13190,13190,13180,3302
|
|
20230725,141500,12907380320,13190,13190,13210,13190,1348
|
|
20230725,141400,12889584300,13190,13190,13190,13180,530
|
|
20230725,141300,12882595050,13190,13170,13190,13170,173
|
|
20230725,141200,12880314820,13170,13130,13170,13130,7781
|
|
20230725,141100,12778065660,13140,13140,13140,13130,851
|
|
20230725,141000,12766885920,13140,13140,13140,13130,188
|
|
20230725,140900,12764415700,13140,13150,13150,13140,3985
|
|
20230725,140800,12712048470,13140,13160,13160,13140,1782
|
|
20230725,140700,12688617110,13160,13160,13160,13160,241
|
|
20230725,140600,12685445550,13160,13160,13160,13160,1092
|
|
20230725,140500,12671074830,13160,13160,13160,13150,678
|
|
20230725,140400,12662153390,13170,13170,13170,13150,202
|
|
20230725,140300,12659495850,13170,13160,13170,13150,4970
|
|
20230725,140200,12594081780,13160,13150,13160,13140,2502
|
|
20230725,140100,12561176820,13150,13160,13160,13140,357
|
|
20230725,140000,12556480310,13160,13120,13170,13110,10423
|
|
20230725,135900,12419749260,13120,13140,13140,13120,3456
|
|
20230725,135800,12374377300,13130,13140,13140,13130,1161
|
|
20230725,135700,12359132280,13130,13130,13140,13120,631
|
|
20230725,135600,12350847130,13130,13130,13140,13130,1042
|
|
20230725,135500,12337164690,13130,13130,13150,13120,5585
|
|
20230725,135400,12263745950,13130,13140,13140,13110,2126
|
|
20230725,135300,12235850730,13140,13140,13140,13120,8410
|
|
20230725,135200,12125446340,13140,13140,13140,13130,1015
|
|
20230725,135100,12112109460,13150,13140,13150,13130,4854
|
|
20230725,135000,12048283590,13130,13140,13150,13130,1025
|
|
20230725,134900,12034814920,13150,13140,13150,13130,584
|
|
20230725,134800,12027141500,13140,13150,13150,13130,9046
|
|
20230725,134700,11908215100,13150,13150,13150,13140,3005
|
|
20230725,134600,11868706320,13150,13130,13150,13130,11467
|
|
20230725,134500,11718063220,13130,13140,13140,13120,5033
|
|
20230725,134400,11651973040,13150,13170,13170,13140,17046
|
|
20230725,134300,11427791820,13170,13160,13170,13160,1234
|
|
20230725,134200,11411547000,13160,13190,13200,13160,14927
|
|
20230725,134100,11214821590,13200,13190,13200,13190,1421
|
|
20230725,134000,11196078250,13200,13220,13220,13200,4124
|
|
20230725,133900,11141609520,13220,13220,13220,13210,446
|
|
20230725,133800,11135714990,13210,13210,13220,13210,308
|
|
20230725,133700,11131645470,13220,13210,13220,13210,2234
|
|
20230725,133600,11102133670,13210,13190,13220,13190,1137
|
|
20230725,133500,11087124890,13190,13200,13200,13190,847
|
|
20230725,133400,11075950800,13200,13210,13210,13200,4193
|
|
20230725,133300,11020565280,13210,13220,13220,13210,298
|
|
20230725,133200,11016628650,13210,13210,13220,13210,163
|
|
20230725,133100,11014475250,13210,13200,13220,13190,848
|
|
20230725,133000,11003276540,13190,13180,13200,13180,315
|
|
20230725,132900,10999120890,13200,13190,13200,13180,237
|
|
20230725,132800,10995995330,13190,13200,13210,13190,3955
|
|
20230725,132700,10943800880,13200,13210,13220,13200,1082
|
|
20230725,132600,10929507540,13210,13210,13210,13210,233
|
|
20230725,132500,10926429610,13210,13210,13220,13210,212
|
|
20230725,132400,10923629020,13220,13210,13220,13210,448
|
|
20230725,132300,10917707530,13210,13190,13220,13180,1649
|
|
20230725,132200,10895946130,13190,13190,13200,13190,887
|
|
20230725,132100,10884245820,13190,13220,13220,13190,1370
|
|
20230725,132000,10866157800,13220,13180,13220,13180,1977
|
|
20230725,131900,10840076740,13190,13200,13200,13180,3250
|
|
20230725,131800,10797206490,13200,13190,13200,13180,4433
|
|
20230725,131700,10738698000,13190,13190,13190,13180,1317
|
|
20230725,131600,10721326920,13190,13190,13200,13190,360
|
|
20230725,131500,10716577980,13190,13190,13200,13190,2736
|
|
20230725,131400,10680490040,13190,13190,13190,13180,3257
|
|
20230725,131300,10637542360,13180,13220,13220,13180,6088
|
|
20230725,131200,10557201720,13220,13230,13230,13220,1310
|
|
20230725,131100,10539881350,13220,13210,13230,13210,1602
|
|
20230725,131000,10518703910,13210,13220,13220,13210,618
|
|
20230725,130900,10510539940,13220,13220,13220,13210,385
|
|
20230725,130800,10505450820,13220,13190,13220,13190,5241
|
|
20230725,130700,10436241500,13190,13200,13210,13190,16170
|
|
20230725,130600,10222802990,13210,13210,13210,13210,5812
|
|
20230725,130500,10146026470,13210,13220,13220,13210,1699
|
|
20230725,130400,10123582010,13220,13210,13220,13210,719
|
|
20230725,130300,10114081920,13210,13220,13220,13210,801
|
|
20230725,130200,10103495360,13220,13230,13230,13220,8573
|
|
20230725,130100,9990128760,13230,13230,13240,13230,1135
|
|
20230725,130000,9975106160,13230,13240,13240,13230,305
|
|
20230725,125900,9971069340,13240,13240,13250,13230,1692
|
|
20230725,125800,9948667740,13240,13240,13240,13240,131
|
|
20230725,125700,9946933300,13240,13250,13250,13240,130
|
|
20230725,125600,9945212090,13240,13250,13250,13240,461
|
|
20230725,125500,9939108140,13250,13250,13250,13240,456
|
|
20230725,125400,9933069600,13250,13250,13250,13240,717
|
|
20230725,125300,9923574340,13240,13240,13240,13230,727
|
|
20230725,125200,9913949080,13240,13240,13240,13230,2658
|
|
20230725,125100,9878759580,13240,13240,13240,13240,665
|
|
20230725,125000,9869954980,13240,13240,13240,13240,242
|
|
20230725,124900,9866750900,13240,13240,13250,13240,2742
|
|
20230725,124800,9830446610,13240,13250,13250,13240,292
|
|
20230725,124700,9826579410,13240,13240,13250,13240,732
|
|
20230725,124600,9816881240,13240,13240,13250,13240,268
|
|
20230725,124500,9813331430,13240,13240,13260,13240,361
|
|
20230725,124400,9808548420,13240,13250,13250,13240,102
|
|
20230725,124300,9807197410,13250,13260,13260,13240,77
|
|
20230725,124200,9806177610,13260,13260,13260,13240,1492
|
|
20230725,124100,9786399750,13250,13250,13260,13250,163
|
|
20230725,124000,9784239900,13250,13240,13250,13240,71
|
|
20230725,123900,9783299360,13240,13260,13260,13240,1525
|
|
20230725,123800,9763103870,13250,13250,13260,13250,27
|
|
20230725,123700,9762746110,13250,13250,13260,13250,1464
|
|
20230725,123600,9743348100,13260,13250,13260,13250,782
|
|
20230725,123500,9732986460,13250,13250,13250,13250,266
|
|
20230725,123400,9729461960,13250,13250,13260,13250,1445
|
|
20230725,123300,9710315640,13260,13250,13260,13250,619
|
|
20230725,123200,9702113810,13250,13260,13260,13250,908
|
|
20230725,123100,9690082520,13260,13280,13290,13260,2072
|
|
20230725,123000,9662600450,13270,13240,13270,13240,6067
|
|
20230725,122900,9582171760,13250,13250,13250,13240,643
|
|
20230725,122800,9573655470,13250,13250,13250,13250,109
|
|
20230725,122700,9572211220,13250,13260,13260,13250,1407
|
|
20230725,122600,9553568150,13250,13250,13250,13250,433
|
|
20230725,122500,9547830900,13250,13250,13250,13240,1239
|
|
20230725,122400,9531414990,13250,13250,13260,13250,560
|
|
20230725,122300,9523992990,13260,13250,13260,13250,23
|
|
20230725,122200,9523688230,13250,13260,13260,13240,1281
|
|
20230725,122100,9506715190,13250,13250,13260,13250,848
|
|
20230725,122000,9495479180,13250,13250,13250,13250,1823
|
|
20230725,121900,9471324430,13250,13250,13260,13230,6781
|
|
20230725,121800,9381567410,13240,13250,13250,13240,275
|
|
20230725,121700,9377925220,13250,13250,13260,13250,594
|
|
20230725,121600,9370054640,13250,13250,13250,13240,958
|
|
20230725,121500,9357364860,13250,13250,13250,13240,163
|
|
20230725,121400,9355205480,13240,13250,13250,13240,1468
|
|
20230725,121300,9335762260,13250,13250,13250,13240,320
|
|
20230725,121200,9331522750,13240,13240,13240,13240,1178
|
|
20230725,121100,9315926030,13240,13270,13270,13240,3131
|
|
20230725,121000,9274431980,13270,13280,13280,13270,2384
|
|
20230725,120900,9242790230,13280,13280,13290,13270,2368
|
|
20230725,120800,9211343520,13290,13290,13290,13290,328
|
|
20230725,120700,9206984400,13290,13290,13290,13280,1329
|
|
20230725,120600,9189333990,13290,13310,13310,13290,3647
|
|
20230725,120500,9140854870,13310,13310,13320,13310,146
|
|
20230725,120400,9138911210,13310,13310,13310,13300,2245
|
|
20230725,120300,9109030960,13300,13300,13300,13300,735
|
|
20230725,120200,9099255460,13310,13300,13310,13300,206
|
|
20230725,120100,9096515590,13310,13300,13310,13300,2
|
|
20230725,120000,9096488980,13300,13310,13310,13300,243
|
|
20230725,115900,9093257070,13310,13310,13310,13310,121
|
|
20230725,115800,9091646560,13300,13310,13310,13300,2297
|
|
20230725,115700,9061092170,13310,13310,13310,13300,289
|
|
20230725,115600,9057247580,13310,13310,13310,13300,522
|
|
20230725,115500,9050301020,13310,13310,13320,13310,243
|
|
20230725,115400,9047065740,13310,13320,13320,13310,597
|
|
20230725,115300,9039114340,13310,13300,13320,13300,1204
|
|
20230725,115200,9023101070,13300,13330,13330,13300,376
|
|
20230725,115100,9018098000,13330,13330,13330,13330,159
|
|
20230725,115000,9015978530,13330,13320,13330,13280,7867
|
|
20230725,114900,8911245750,13310,13320,13320,13310,253
|
|
20230725,114800,8907876000,13310,13280,13310,13280,8226
|
|
20230725,114700,8798451440,13280,13280,13290,13280,354
|
|
20230725,114600,8793750310,13280,13290,13290,13280,351
|
|
20230725,114500,8789088080,13290,13290,13290,13290,119
|
|
20230725,114400,8787506570,13290,13290,13290,13290,796
|
|
20230725,114300,8776927730,13300,13290,13300,13290,57
|
|
20230725,114200,8776169990,13280,13280,13280,13270,1191
|
|
20230725,114100,8760354460,13280,13270,13280,13260,402
|
|
20230725,114000,8755020320,13260,13270,13270,13250,254
|
|
20230725,113900,8751652260,13270,13260,13270,13250,6642
|
|
20230725,113800,8663533170,13250,13250,13270,13250,3066
|
|
20230725,113700,8622891520,13250,13250,13260,13250,1215
|
|
20230725,113600,8606792740,13250,13250,13260,13250,140
|
|
20230725,113500,8604937350,13260,13250,13260,13240,1489
|
|
20230725,113400,8585208010,13260,13260,13260,13250,204
|
|
20230725,113300,8582504160,13250,13260,13260,13250,338
|
|
20230725,113200,8578024660,13250,13260,13260,13250,577
|
|
20230725,113100,8570377540,13250,13280,13280,13250,514
|
|
20230725,113000,8563557720,13280,13290,13290,13280,4910
|
|
20230725,112900,8498347610,13290,13290,13290,13290,235
|
|
20230725,112800,8495224460,13290,13270,13290,13270,1474
|
|
20230725,112700,8475650460,13260,13220,13260,13220,6395
|
|
20230725,112600,8390889600,13220,13220,13220,13220,1379
|
|
20230725,112500,8372659220,13220,13230,13250,13220,3575
|
|
20230725,112400,8325344940,13230,13230,13230,13230,315
|
|
20230725,112300,8321177490,13230,13230,13230,13220,3101
|
|
20230725,112200,8280179100,13230,13220,13230,13220,980
|
|
20230725,112100,8267217450,13220,13220,13230,13220,222
|
|
20230725,112000,8264282330,13230,13230,13230,13220,535
|
|
20230725,111900,8257206120,13230,13240,13240,13230,1258
|
|
20230725,111800,8240561870,13240,13240,13240,13240,1163
|
|
20230725,111700,8225163750,13240,13230,13240,13230,434
|
|
20230725,111600,8219421320,13230,13240,13240,13220,2849
|
|
20230725,111500,8181747500,13230,13240,13240,13230,1157
|
|
20230725,111400,8166437740,13240,13230,13240,13230,975
|
|
20230725,111300,8153533250,13230,13240,13240,13230,862
|
|
20230725,111200,8142127730,13230,13230,13230,13220,1168
|
|
20230725,111100,8126681590,13230,13230,13240,13230,1490
|
|
20230725,111000,8106967760,13250,13240,13250,13230,878
|
|
20230725,110900,8095343820,13240,13230,13240,13230,6674
|
|
20230725,110800,8007046760,13220,13230,13230,13220,3019
|
|
20230725,110700,7967111350,13230,13220,13230,13210,2286
|
|
20230725,110600,7936900990,13220,13260,13260,13220,17306
|
|
20230725,110500,7707799970,13260,13260,13270,13260,2675
|
|
20230725,110400,7672319760,13270,13260,13270,13260,213
|
|
20230725,110300,7669494370,13260,13260,13270,13250,1755
|
|
20230725,110200,7646223150,13250,13250,13260,13250,518
|
|
20230725,110100,7639359590,13260,13250,13260,13250,874
|
|
20230725,110000,7627771500,13250,13260,13270,13250,2024
|
|
20230725,105900,7600941790,13260,13260,13260,13260,2075
|
|
20230725,105800,7573427290,13270,13260,13270,13260,180
|
|
20230725,105700,7571040340,13270,13260,13270,13260,735
|
|
20230725,105600,7561294000,13270,13270,13270,13260,1214
|
|
20230725,105500,7545190460,13260,13260,13260,13250,1779
|
|
20230725,105400,7521601680,13260,13260,13270,13260,3192
|
|
20230725,105300,7479273850,13260,13260,13270,13260,703
|
|
20230725,105200,7469951950,13260,13270,13270,13260,672
|
|
20230725,105100,7461039690,13270,13270,13270,13260,1391
|
|
20230725,105000,7442584320,13260,13270,13270,13260,1845
|
|
20230725,104900,7418117330,13260,13260,13270,13260,4359
|
|
20230725,104800,7360315980,13260,13270,13270,13260,1120
|
|
20230725,104700,7345455310,13260,13280,13280,13260,5455
|
|
20230725,104600,7273068090,13280,13290,13290,13280,2361
|
|
20230725,104500,7241709030,13280,13280,13280,13280,3319
|
|
20230725,104400,7197632710,13290,13280,13290,13280,193
|
|
20230725,104300,7195069360,13290,13290,13300,13280,2826
|
|
20230725,104200,7157512500,13290,13300,13300,13290,730
|
|
20230725,104100,7147810300,13300,13290,13300,13290,110
|
|
20230725,104000,7146348200,13290,13290,13300,13290,639
|
|
20230725,103900,7137855380,13300,13300,13300,13290,252
|
|
20230725,103800,7134504310,13290,13290,13300,13290,962
|
|
20230725,103700,7121718540,13290,13280,13310,13270,2849
|
|
20230725,103600,7083837650,13280,13280,13280,13270,1707
|
|
20230725,103500,7061174020,13280,13280,13290,13270,4325
|
|
20230725,103400,7003768100,13290,13300,13300,13280,6411
|
|
20230725,103300,6918602170,13300,13310,13310,13300,2556
|
|
20230725,103200,6884607290,13300,13300,13310,13290,743
|
|
20230725,103100,6874725480,13300,13310,13320,13300,824
|
|
20230725,103000,6863760180,13320,13320,13320,13310,229
|
|
20230725,102900,6860710130,13320,13310,13320,13310,411
|
|
20230725,102800,6855238670,13320,13300,13320,13300,400
|
|
20230725,102700,6849915070,13310,13300,13310,13290,1500
|
|
20230725,102600,6829963510,13300,13310,13310,13300,1166
|
|
20230725,102500,6814448860,13310,13310,13310,13310,1031
|
|
20230725,102400,6800726250,13310,13310,13320,13310,1187
|
|
20230725,102300,6784921020,13310,13320,13320,13310,3596
|
|
20230725,102200,6737056530,13320,13290,13320,13290,4367
|
|
20230725,102100,6678991590,13300,13300,13300,13290,2974
|
|
20230725,102000,6639443070,13300,13340,13350,13300,6570
|
|
20230725,101900,6551916210,13340,13340,13350,13340,448
|
|
20230725,101800,6545939070,13340,13340,13340,13330,432
|
|
20230725,101700,6540179690,13330,13350,13350,13330,2446
|
|
20230725,101600,6507549080,13350,13340,13350,13340,985
|
|
20230725,101500,6494402870,13330,13330,13340,13330,461
|
|
20230725,101400,6488254720,13330,13330,13340,13330,2583
|
|
20230725,101300,6453801430,13330,13320,13340,13320,4436
|
|
20230725,101200,6394676540,13320,13300,13330,13300,2059
|
|
20230725,101100,6367255200,13310,13300,13320,13300,430
|
|
20230725,101000,6361530080,13300,13300,13330,13280,14522
|
|
20230725,100900,6168272990,13290,13300,13310,13290,7926
|
|
20230725,100800,6062888670,13300,13320,13320,13290,16602
|
|
20230725,100700,5842052370,13320,13330,13330,13320,460
|
|
20230725,100600,5835921270,13330,13320,13330,13310,1748
|
|
20230725,100500,5812643530,13320,13320,13330,13310,2446
|
|
20230725,100400,5780071960,13320,13330,13330,13320,1671
|
|
20230725,100300,5757810830,13330,13330,13340,13310,17043
|
|
20230725,100200,5530908040,13330,13320,13330,13320,1760
|
|
20230725,100100,5507464130,13330,13340,13340,13320,2714
|
|
20230725,100000,5471290040,13340,13380,13390,13330,12630
|
|
20230725,095900,5302544920,13380,13390,13390,13380,1031
|
|
20230725,095800,5288747490,13390,13400,13400,13390,2041
|
|
20230725,095700,5261413540,13400,13400,13410,13400,2716
|
|
20230725,095600,5225019130,13400,13390,13400,13390,769
|
|
20230725,095500,5214719920,13390,13390,13400,13390,1331
|
|
20230725,095400,5196892500,13390,13360,13390,13360,8300
|
|
20230725,095300,5085848120,13360,13370,13370,13360,1019
|
|
20230725,095200,5072234270,13360,13360,13360,13360,334
|
|
20230725,095100,5067772030,13360,13370,13370,13360,1821
|
|
20230725,095000,5043436670,13370,13360,13380,13360,916
|
|
20230725,094900,5031193730,13380,13360,13380,13360,280
|
|
20230725,094800,5027451680,13360,13360,13380,13350,820
|
|
20230725,094700,5016495410,13360,13390,13390,13350,2042
|
|
20230725,094600,4989192930,13370,13360,13370,13350,4520
|
|
20230725,094500,4928805470,13360,13350,13360,13350,1063
|
|
20230725,094400,4914611280,13340,13340,13350,13340,1180
|
|
20230725,094300,4898861610,13350,13340,13350,13330,995
|
|
20230725,094200,4885588240,13350,13340,13350,13330,1648
|
|
20230725,094100,4863604460,13350,13350,13360,13340,844
|
|
20230725,094000,4852337270,13360,13370,13370,13350,2789
|
|
20230725,093900,4815090220,13370,13390,13390,13370,2232
|
|
20230725,093800,4785228410,13390,13400,13400,13390,2511
|
|
20230725,093700,4751597660,13400,13390,13400,13390,220
|
|
20230725,093600,4748651590,13400,13390,13400,13390,1478
|
|
20230725,093500,4728860500,13400,13350,13400,13340,5591
|
|
20230725,093400,4654109480,13330,13320,13350,13310,4277
|
|
20230725,093300,4597101250,13330,13330,13330,13320,1068
|
|
20230725,093200,4582869020,13330,13330,13330,13320,573
|
|
20230725,093100,4575235300,13330,13320,13330,13310,2488
|
|
20230725,093000,4542094970,13320,13360,13360,13320,5957
|
|
20230725,092900,4462703520,13350,13370,13380,13350,2406
|
|
20230725,092800,4430551140,13370,13390,13390,13370,627
|
|
20230725,092700,4422165310,13390,13400,13400,13390,3250
|
|
20230725,092600,4378635300,13400,13340,13400,13320,6844
|
|
20230725,092500,4287247390,13330,13330,13340,13320,2057
|
|
20230725,092400,4259826040,13330,13330,13330,13320,3476
|
|
20230725,092300,4213502450,13320,13340,13340,13320,5244
|
|
20230725,092200,4143597000,13340,13340,13350,13330,2037
|
|
20230725,092100,4116428010,13340,13320,13350,13310,7776
|
|
20230725,092000,4012799590,13320,13330,13330,13300,13584
|
|
20230725,091900,3831918630,13330,13330,13350,13300,7016
|
|
20230725,091800,3738477740,13330,13380,13390,13320,11989
|
|
20230725,091700,3578332850,13400,13400,13400,13370,7370
|
|
20230725,091600,3479662210,13400,13410,13430,13400,13601
|
|
20230725,091500,3297253200,13410,13450,13460,13410,12902
|
|
20230725,091400,3123986050,13450,13490,13490,13450,15959
|
|
20230725,091300,2909045460,13490,13470,13490,13470,11210
|
|
20230725,091200,2757863690,13470,13510,13520,13470,17855
|
|
20230725,091100,2516764560,13510,13500,13530,13490,23528
|
|
20230725,091000,2198941070,13490,13470,13490,13460,9002
|
|
20230725,090900,2077603220,13480,13490,13500,13440,15602
|
|
20230725,090800,1867369940,13490,13480,13500,13460,17512
|
|
20230725,090700,1631217690,13480,13430,13480,13410,11684
|
|
20230725,090600,1473991910,13430,13400,13440,13400,8730
|
|
20230725,090500,1356907460,13400,13420,13420,13380,12396
|
|
20230725,090400,1190806880,13410,13460,13470,13400,12992
|
|
20230725,090300,1016189590,13470,13450,13490,13450,17259
|
|
20230725,090200,783825850,13450,13510,13510,13450,14090
|
|
20230725,090100,593857650,13510,13420,13520,13410,23345
|
|
20230725,090000,279139820,13420,13400,13430,13400,20827
|