722 lines
36 KiB
CSV
722 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,205900,16215051575,3880,3880,3880,3880,42673
|
|
20230725,205800,16215051575,3880,3880,3880,3880,0
|
|
20230725,205700,16215051575,3880,3880,3880,3880,0
|
|
20230725,205600,16215051575,3880,3880,3880,3880,0
|
|
20230725,205500,16215051575,3880,3880,3880,3880,0
|
|
20230725,205400,16215051575,3880,3880,3880,3880,0
|
|
20230725,205300,16215051575,3880,3880,3880,3880,0
|
|
20230725,205200,16215051575,3880,3880,3880,3880,0
|
|
20230725,205100,16215051575,3880,3880,3880,3880,0
|
|
20230725,205000,16215051575,3880,3880,3880,3880,0
|
|
20230725,204900,16215051575,3880,3880,3880,3880,0
|
|
20230725,204800,16215051575,3880,3880,3880,3880,0
|
|
20230725,204700,16215051575,3880,3880,3880,3880,0
|
|
20230725,204600,16215051575,3880,3880,3880,3880,0
|
|
20230725,204500,16215051575,3880,3880,3880,3880,0
|
|
20230725,204400,16215051575,3880,3880,3880,3880,0
|
|
20230725,204300,16215051575,3880,3880,3880,3880,0
|
|
20230725,204200,16215051575,3880,3880,3880,3880,0
|
|
20230725,204100,16215051575,3880,3880,3880,3880,0
|
|
20230725,204000,16215051575,3880,3880,3880,3880,0
|
|
20230725,203900,16215051575,3880,3880,3880,3880,0
|
|
20230725,203800,16215051575,3880,3880,3880,3880,0
|
|
20230725,203700,16215051575,3880,3880,3880,3880,0
|
|
20230725,203600,16215051575,3880,3880,3880,3880,0
|
|
20230725,203500,16215051575,3880,3880,3880,3880,0
|
|
20230725,203400,16215051575,3880,3880,3880,3880,0
|
|
20230725,203300,16215051575,3880,3880,3880,3880,0
|
|
20230725,203200,16215051575,3880,3880,3880,3880,0
|
|
20230725,203100,16215051575,3880,3880,3880,3880,0
|
|
20230725,203000,16215051575,3880,3880,3880,3880,0
|
|
20230725,202900,16215051575,3880,3880,3880,3880,42673
|
|
20230725,202800,16215051575,3880,3880,3880,3880,0
|
|
20230725,202700,16215051575,3880,3880,3880,3880,0
|
|
20230725,202600,16215051575,3880,3880,3880,3880,0
|
|
20230725,202500,16215051575,3880,3880,3880,3880,0
|
|
20230725,202400,16215051575,3880,3880,3880,3880,0
|
|
20230725,202300,16215051575,3880,3880,3880,3880,0
|
|
20230725,202200,16215051575,3880,3880,3880,3880,0
|
|
20230725,202100,16215051575,3880,3880,3880,3880,0
|
|
20230725,202000,16215051575,3880,3880,3880,3880,0
|
|
20230725,201900,16215051575,3880,3880,3880,3880,0
|
|
20230725,201800,16215051575,3880,3880,3880,3880,0
|
|
20230725,201700,16215051575,3880,3880,3880,3880,0
|
|
20230725,201600,16215051575,3880,3880,3880,3880,0
|
|
20230725,201500,16215051575,3880,3880,3880,3880,0
|
|
20230725,201400,16215051575,3880,3880,3880,3880,0
|
|
20230725,201300,16215051575,3880,3880,3880,3880,0
|
|
20230725,201200,16215051575,3880,3880,3880,3880,0
|
|
20230725,201100,16215051575,3880,3880,3880,3880,0
|
|
20230725,201000,16215051575,3880,3880,3880,3880,0
|
|
20230725,200900,16215051575,3880,3880,3880,3880,0
|
|
20230725,200800,16215051575,3880,3880,3880,3880,0
|
|
20230725,200700,16215051575,3880,3880,3880,3880,0
|
|
20230725,200600,16215051575,3880,3880,3880,3880,0
|
|
20230725,200500,16215051575,3880,3880,3880,3880,0
|
|
20230725,200400,16215051575,3880,3880,3880,3880,0
|
|
20230725,200300,16215051575,3880,3880,3880,3880,0
|
|
20230725,200200,16215051575,3880,3880,3880,3880,0
|
|
20230725,200100,16215051575,3880,3880,3880,3880,0
|
|
20230725,200000,16215051575,3880,3880,3880,3880,0
|
|
20230725,195900,16215051575,3880,3880,3880,3880,42673
|
|
20230725,195800,16215051575,3880,3880,3880,3880,0
|
|
20230725,195700,16215051575,3880,3880,3880,3880,0
|
|
20230725,195600,16215051575,3880,3880,3880,3880,0
|
|
20230725,195500,16215051575,3880,3880,3880,3880,0
|
|
20230725,195400,16215051575,3880,3880,3880,3880,0
|
|
20230725,195300,16215051575,3880,3880,3880,3880,0
|
|
20230725,195200,16215051575,3880,3880,3880,3880,0
|
|
20230725,195100,16215051575,3880,3880,3880,3880,0
|
|
20230725,195000,16215051575,3880,3880,3880,3880,0
|
|
20230725,194900,16215051575,3880,3880,3880,3880,0
|
|
20230725,194800,16215051575,3880,3880,3880,3880,0
|
|
20230725,194700,16215051575,3880,3880,3880,3880,0
|
|
20230725,194600,16215051575,3880,3880,3880,3880,0
|
|
20230725,194500,16215051575,3880,3880,3880,3880,0
|
|
20230725,194400,16215051575,3880,3880,3880,3880,0
|
|
20230725,194300,16215051575,3880,3880,3880,3880,0
|
|
20230725,194200,16215051575,3880,3880,3880,3880,0
|
|
20230725,194100,16215051575,3880,3880,3880,3880,0
|
|
20230725,194000,16215051575,3880,3880,3880,3880,0
|
|
20230725,193900,16215051575,3880,3880,3880,3880,0
|
|
20230725,193800,16215051575,3880,3880,3880,3880,0
|
|
20230725,193700,16215051575,3880,3880,3880,3880,0
|
|
20230725,193600,16215051575,3880,3880,3880,3880,0
|
|
20230725,193500,16215051575,3880,3880,3880,3880,0
|
|
20230725,193400,16215051575,3880,3880,3880,3880,0
|
|
20230725,193300,16215051575,3880,3880,3880,3880,0
|
|
20230725,193200,16215051575,3880,3880,3880,3880,0
|
|
20230725,193100,16215051575,3880,3880,3880,3880,0
|
|
20230725,193000,16215051575,3880,3880,3880,3880,0
|
|
20230725,192900,16215051575,3880,3880,3880,3880,42673
|
|
20230725,192800,16215051575,3880,3880,3880,3880,0
|
|
20230725,192700,16215051575,3880,3880,3880,3880,0
|
|
20230725,192600,16215051575,3880,3880,3880,3880,0
|
|
20230725,192500,16215051575,3880,3880,3880,3880,0
|
|
20230725,192400,16215051575,3880,3880,3880,3880,0
|
|
20230725,192300,16215051575,3880,3880,3880,3880,0
|
|
20230725,192200,16215051575,3880,3880,3880,3880,0
|
|
20230725,192100,16215051575,3880,3880,3880,3880,0
|
|
20230725,192000,16215051575,3880,3880,3880,3880,0
|
|
20230725,191900,16215051575,3880,3880,3880,3880,0
|
|
20230725,191800,16215051575,3880,3880,3880,3880,0
|
|
20230725,191700,16215051575,3880,3880,3880,3880,0
|
|
20230725,191600,16215051575,3880,3880,3880,3880,0
|
|
20230725,191500,16215051575,3880,3880,3880,3880,0
|
|
20230725,191400,16215051575,3880,3880,3880,3880,0
|
|
20230725,191300,16215051575,3880,3880,3880,3880,0
|
|
20230725,191200,16215051575,3880,3880,3880,3880,0
|
|
20230725,191100,16215051575,3880,3880,3880,3880,0
|
|
20230725,191000,16215051575,3880,3880,3880,3880,0
|
|
20230725,190900,16215051575,3880,3880,3880,3880,0
|
|
20230725,190800,16215051575,3880,3880,3880,3880,0
|
|
20230725,190700,16215051575,3880,3880,3880,3880,0
|
|
20230725,190600,16215051575,3880,3880,3880,3880,0
|
|
20230725,190500,16215051575,3880,3880,3880,3880,0
|
|
20230725,190400,16215051575,3880,3880,3880,3880,0
|
|
20230725,190300,16215051575,3880,3880,3880,3880,0
|
|
20230725,190200,16215051575,3880,3880,3880,3880,0
|
|
20230725,190100,16215051575,3880,3880,3880,3880,0
|
|
20230725,190000,16215051575,3880,3880,3880,3880,0
|
|
20230725,185900,16215051575,3880,3880,3880,3880,42673
|
|
20230725,185800,16215051575,3880,3880,3880,3880,0
|
|
20230725,185700,16215051575,3880,3880,3880,3880,0
|
|
20230725,185600,16215051575,3880,3880,3880,3880,0
|
|
20230725,185500,16215051575,3880,3880,3880,3880,0
|
|
20230725,185400,16215051575,3880,3880,3880,3880,0
|
|
20230725,185300,16215051575,3880,3880,3880,3880,0
|
|
20230725,185200,16215051575,3880,3880,3880,3880,0
|
|
20230725,185100,16215051575,3880,3880,3880,3880,0
|
|
20230725,185000,16215051575,3880,3880,3880,3880,0
|
|
20230725,184900,16215051575,3880,3880,3880,3880,0
|
|
20230725,184800,16215051575,3880,3880,3880,3880,0
|
|
20230725,184700,16215051575,3880,3880,3880,3880,0
|
|
20230725,184600,16215051575,3880,3880,3880,3880,0
|
|
20230725,184500,16215051575,3880,3880,3880,3880,0
|
|
20230725,184400,16215051575,3880,3880,3880,3880,0
|
|
20230725,184300,16215051575,3880,3880,3880,3880,0
|
|
20230725,184200,16215051575,3880,3880,3880,3880,0
|
|
20230725,184100,16215051575,3880,3880,3880,3880,0
|
|
20230725,184000,16215051575,3880,3880,3880,3880,0
|
|
20230725,183900,16215051575,3880,3880,3880,3880,0
|
|
20230725,183800,16215051575,3880,3880,3880,3880,0
|
|
20230725,183700,16215051575,3880,3880,3880,3880,0
|
|
20230725,183600,16215051575,3880,3880,3880,3880,0
|
|
20230725,183500,16215051575,3880,3880,3880,3880,0
|
|
20230725,183400,16215051575,3880,3880,3880,3880,0
|
|
20230725,183300,16215051575,3880,3880,3880,3880,0
|
|
20230725,183200,16215051575,3880,3880,3880,3880,0
|
|
20230725,183100,16215051575,3880,3880,3880,3880,0
|
|
20230725,183000,16215051575,3880,3880,3880,3880,0
|
|
20230725,182900,16215051575,3880,3880,3880,3880,42673
|
|
20230725,182800,16215051575,3880,3880,3880,3880,0
|
|
20230725,182700,16215051575,3880,3880,3880,3880,0
|
|
20230725,182600,16215051575,3880,3880,3880,3880,0
|
|
20230725,182500,16215051575,3880,3880,3880,3880,0
|
|
20230725,182400,16215051575,3880,3880,3880,3880,0
|
|
20230725,182300,16215051575,3880,3880,3880,3880,0
|
|
20230725,182200,16215051575,3880,3880,3880,3880,0
|
|
20230725,182100,16215051575,3880,3880,3880,3880,0
|
|
20230725,182000,16215051575,3880,3880,3880,3880,0
|
|
20230725,181900,16215051575,3880,3880,3880,3880,0
|
|
20230725,181800,16215051575,3880,3880,3880,3880,0
|
|
20230725,181700,16215051575,3880,3880,3880,3880,0
|
|
20230725,181600,16215051575,3880,3880,3880,3880,0
|
|
20230725,181500,16215051575,3880,3880,3880,3880,0
|
|
20230725,181400,16215051575,3880,3880,3880,3880,0
|
|
20230725,181300,16215051575,3880,3880,3880,3880,0
|
|
20230725,181200,16215051575,3880,3880,3880,3880,0
|
|
20230725,181100,16215051575,3880,3880,3880,3880,0
|
|
20230725,181000,16215051575,3880,3880,3880,3880,0
|
|
20230725,180900,16215051575,3880,3880,3880,3880,0
|
|
20230725,180800,16215051575,3880,3880,3880,3880,0
|
|
20230725,180700,16215051575,3880,3880,3880,3880,0
|
|
20230725,180600,16215051575,3880,3880,3880,3880,0
|
|
20230725,180500,16215051575,3880,3880,3880,3880,0
|
|
20230725,180400,16215051575,3880,3880,3880,3880,0
|
|
20230725,180300,16215051575,3880,3880,3880,3880,0
|
|
20230725,180200,16215051575,3880,3880,3880,3880,0
|
|
20230725,180100,16215051575,3880,3880,3880,3880,0
|
|
20230725,180000,16215051575,3880,3880,3880,3880,0
|
|
20230725,175900,16215051575,3880,3880,3880,3880,42673
|
|
20230725,175800,16215051575,3880,3880,3880,3880,0
|
|
20230725,175700,16215051575,3880,3880,3880,3880,0
|
|
20230725,175600,16215051575,3880,3880,3880,3880,0
|
|
20230725,175500,16215051575,3880,3880,3880,3880,0
|
|
20230725,175400,16215051575,3880,3880,3880,3880,0
|
|
20230725,175300,16215051575,3880,3880,3880,3880,0
|
|
20230725,175200,16215051575,3880,3880,3880,3880,0
|
|
20230725,175100,16215051575,3880,3880,3880,3880,0
|
|
20230725,175000,16215051575,3880,3880,3880,3880,0
|
|
20230725,174900,16215051575,3880,3880,3880,3880,0
|
|
20230725,174800,16215051575,3880,3880,3880,3880,0
|
|
20230725,174700,16215051575,3880,3880,3880,3880,0
|
|
20230725,174600,16215051575,3880,3880,3880,3880,0
|
|
20230725,174500,16215051575,3880,3880,3880,3880,0
|
|
20230725,174400,16215051575,3880,3880,3880,3880,0
|
|
20230725,174300,16215051575,3880,3880,3880,3880,0
|
|
20230725,174200,16215051575,3880,3880,3880,3880,0
|
|
20230725,174100,16215051575,3880,3880,3880,3880,0
|
|
20230725,174000,16215051575,3880,3880,3880,3880,0
|
|
20230725,173900,16215051575,3880,3880,3880,3880,0
|
|
20230725,173800,16215051575,3880,3880,3880,3880,0
|
|
20230725,173700,16215051575,3880,3880,3880,3880,0
|
|
20230725,173600,16215051575,3880,3880,3880,3880,0
|
|
20230725,173500,16215051575,3880,3880,3880,3880,0
|
|
20230725,173400,16215051575,3880,3880,3880,3880,0
|
|
20230725,173300,16215051575,3880,3880,3880,3880,0
|
|
20230725,173200,16215051575,3880,3880,3880,3880,0
|
|
20230725,173100,16215051575,3880,3880,3880,3880,0
|
|
20230725,173000,16215051575,3880,3880,3880,3880,0
|
|
20230725,172900,16215051575,3880,3880,3880,3880,42673
|
|
20230725,172800,16215051575,3880,3880,3880,3880,0
|
|
20230725,172700,16215051575,3880,3880,3880,3880,0
|
|
20230725,172600,16215051575,3880,3880,3880,3880,0
|
|
20230725,172500,16215051575,3880,3880,3880,3880,0
|
|
20230725,172400,16215051575,3880,3880,3880,3880,0
|
|
20230725,172300,16215051575,3880,3880,3880,3880,0
|
|
20230725,172200,16215051575,3880,3880,3880,3880,0
|
|
20230725,172100,16215051575,3880,3880,3880,3880,0
|
|
20230725,172000,16215051575,3880,3880,3880,3880,0
|
|
20230725,171900,16215051575,3880,3880,3880,3880,0
|
|
20230725,171800,16215051575,3880,3880,3880,3880,0
|
|
20230725,171700,16215051575,3880,3880,3880,3880,0
|
|
20230725,171600,16215051575,3880,3880,3880,3880,0
|
|
20230725,171500,16215051575,3880,3880,3880,3880,0
|
|
20230725,171400,16215051575,3880,3880,3880,3880,0
|
|
20230725,171300,16215051575,3880,3880,3880,3880,0
|
|
20230725,171200,16215051575,3880,3880,3880,3880,0
|
|
20230725,171100,16215051575,3880,3880,3880,3880,0
|
|
20230725,171000,16215051575,3880,3880,3880,3880,0
|
|
20230725,170900,16215051575,3880,3880,3880,3880,0
|
|
20230725,170800,16215051575,3880,3880,3880,3880,0
|
|
20230725,170700,16215051575,3880,3880,3880,3880,0
|
|
20230725,170600,16215051575,3880,3880,3880,3880,0
|
|
20230725,170500,16215051575,3880,3880,3880,3880,0
|
|
20230725,170400,16215051575,3880,3880,3880,3880,0
|
|
20230725,170300,16215051575,3880,3880,3880,3880,0
|
|
20230725,170200,16215051575,3880,3880,3880,3880,0
|
|
20230725,170100,16215051575,3880,3880,3880,3880,0
|
|
20230725,170000,16215051575,3880,3880,3880,3880,0
|
|
20230725,165900,16215051575,3880,3880,3880,3880,42673
|
|
20230725,165800,16215051575,3880,3880,3880,3880,0
|
|
20230725,165700,16215051575,3880,3880,3880,3880,0
|
|
20230725,165600,16215051575,3880,3880,3880,3880,0
|
|
20230725,165500,16215051575,3880,3880,3880,3880,0
|
|
20230725,165400,16215051575,3880,3880,3880,3880,0
|
|
20230725,165300,16215051575,3880,3880,3880,3880,0
|
|
20230725,165200,16215051575,3880,3880,3880,3880,0
|
|
20230725,165100,16215051575,3880,3880,3880,3880,0
|
|
20230725,165000,16215051575,3880,3880,3880,3880,0
|
|
20230725,164900,16215051575,3880,3880,3880,3880,0
|
|
20230725,164800,16215051575,3880,3880,3880,3880,0
|
|
20230725,164700,16215051575,3880,3880,3880,3880,0
|
|
20230725,164600,16215051575,3880,3880,3880,3880,0
|
|
20230725,164500,16215051575,3880,3880,3880,3880,0
|
|
20230725,164400,16215051575,3880,3880,3880,3880,0
|
|
20230725,164300,16215051575,3880,3880,3880,3880,0
|
|
20230725,164200,16215051575,3880,3880,3880,3880,0
|
|
20230725,164100,16215051575,3880,3880,3880,3880,0
|
|
20230725,164000,16215051575,3880,3880,3880,3880,0
|
|
20230725,163900,16215051575,3880,3880,3880,3880,0
|
|
20230725,163800,16215051575,3880,3880,3880,3880,0
|
|
20230725,163700,16215051575,3880,3880,3880,3880,0
|
|
20230725,163600,16215051575,3880,3880,3880,3880,0
|
|
20230725,163500,16215051575,3880,3880,3880,3880,0
|
|
20230725,163400,16215051575,3880,3880,3880,3880,0
|
|
20230725,163300,16215051575,3880,3880,3880,3880,0
|
|
20230725,163200,16215051575,3880,3880,3880,3880,0
|
|
20230725,163100,16215051575,3880,3880,3880,3880,0
|
|
20230725,163000,16215051575,3880,3880,3880,3880,0
|
|
20230725,162900,16215051575,3880,3880,3880,3880,42673
|
|
20230725,162800,16215051575,3880,3880,3880,3880,0
|
|
20230725,162700,16215051575,3880,3880,3880,3880,0
|
|
20230725,162600,16215051575,3880,3880,3880,3880,0
|
|
20230725,162500,16215051575,3880,3880,3880,3880,0
|
|
20230725,162400,16215051575,3880,3880,3880,3880,0
|
|
20230725,162300,16215051575,3880,3880,3880,3880,0
|
|
20230725,162200,16215051575,3880,3880,3880,3880,0
|
|
20230725,162100,16215051575,3880,3880,3880,3880,0
|
|
20230725,162000,16215051575,3880,3880,3880,3880,0
|
|
20230725,161900,16215051575,3880,3880,3880,3880,0
|
|
20230725,161800,16215051575,3880,3880,3880,3880,0
|
|
20230725,161700,16215051575,3880,3880,3880,3880,0
|
|
20230725,161600,16215051575,3880,3880,3880,3880,0
|
|
20230725,161500,16215051575,3880,3880,3880,3880,0
|
|
20230725,161400,16215051575,3880,3880,3880,3880,0
|
|
20230725,161300,16215051575,3880,3880,3880,3880,0
|
|
20230725,161200,16215051575,3880,3880,3880,3880,0
|
|
20230725,161100,16215051575,3880,3880,3880,3880,0
|
|
20230725,161000,16215051575,3880,3880,3880,3880,0
|
|
20230725,160900,16215051575,3880,3880,3880,3880,0
|
|
20230725,160800,16215051575,3880,3880,3880,3880,0
|
|
20230725,160700,16215051575,3880,3880,3880,3880,0
|
|
20230725,160600,16215051575,3880,3880,3880,3880,0
|
|
20230725,160500,16215051575,3880,3880,3880,3880,0
|
|
20230725,160400,16215051575,3880,3880,3880,3880,0
|
|
20230725,160300,16215051575,3880,3880,3880,3880,0
|
|
20230725,160200,16215051575,3880,3880,3880,3880,0
|
|
20230725,160100,16215051575,3880,3880,3880,3880,0
|
|
20230725,160000,16215051575,3880,3880,3880,3880,0
|
|
20230725,155900,16215051575,3880,3880,3880,3880,42673
|
|
20230725,155800,16215051575,3880,3880,3880,3880,0
|
|
20230725,155700,16215051575,3880,3880,3880,3880,0
|
|
20230725,155600,16215051575,3880,3880,3880,3880,0
|
|
20230725,155500,16215051575,3880,3880,3880,3880,0
|
|
20230725,155400,16215051575,3880,3880,3880,3880,0
|
|
20230725,155300,16215051575,3880,3880,3880,3880,0
|
|
20230725,155200,16215051575,3880,3880,3880,3880,0
|
|
20230725,155100,16215051575,3880,3880,3880,3880,0
|
|
20230725,155000,16215051575,3880,3880,3880,3880,0
|
|
20230725,154900,16215051575,3880,3880,3880,3880,0
|
|
20230725,154800,16215051575,3880,3880,3880,3880,0
|
|
20230725,154700,16215051575,3880,3880,3880,3880,0
|
|
20230725,154600,16215051575,3880,3880,3880,3880,0
|
|
20230725,154500,16215051575,3880,3880,3880,3880,0
|
|
20230725,154400,16215051575,3880,3880,3880,3880,0
|
|
20230725,154300,16215051575,3880,3880,3880,3880,0
|
|
20230725,154200,16215051575,3880,3880,3880,3880,0
|
|
20230725,154100,16215051575,3880,3880,3880,3880,0
|
|
20230725,154000,16215051575,3880,3880,3880,3880,0
|
|
20230725,153900,16215051575,3880,3880,3880,3880,0
|
|
20230725,153800,16215051575,3880,3880,3880,3880,0
|
|
20230725,153700,16215051575,3880,3880,3880,3880,0
|
|
20230725,153600,16215051575,3880,3880,3880,3880,0
|
|
20230725,153500,16215051575,3880,3880,3880,3880,0
|
|
20230725,153400,16215051575,3880,3880,3880,3880,0
|
|
20230725,153300,16215051575,3880,3880,3880,3880,0
|
|
20230725,153200,16215051575,3880,3880,3880,3880,0
|
|
20230725,153100,16215051575,3880,3880,3880,3880,0
|
|
20230725,153000,16215051575,3880,3880,3880,3880,42673
|
|
20230725,152900,16049480335,3875,3875,3875,3875,0
|
|
20230725,152800,16049480335,3875,3875,3875,3875,0
|
|
20230725,152700,16049480335,3875,3875,3875,3875,0
|
|
20230725,152600,16049480335,3875,3875,3875,3875,0
|
|
20230725,152500,16049480335,3875,3875,3875,3875,0
|
|
20230725,152400,16049480335,3875,3875,3875,3875,0
|
|
20230725,152300,16049480335,3875,3875,3875,3875,0
|
|
20230725,152200,16049480335,3875,3875,3875,3875,0
|
|
20230725,152100,16049480335,3875,3875,3875,3875,0
|
|
20230725,152000,16049480335,3875,3875,3875,3875,0
|
|
20230725,151900,16049480335,3875,3870,3880,3855,6043
|
|
20230725,151800,16026106205,3860,3855,3870,3855,4078
|
|
20230725,151700,16010348735,3855,3855,3860,3850,8334
|
|
20230725,151600,15978226380,3855,3870,3870,3850,5251
|
|
20230725,151500,15957970190,3870,3860,3870,3860,3699
|
|
20230725,151400,15943665130,3860,3865,3865,3860,1726
|
|
20230725,151300,15937001795,3865,3865,3875,3865,1314
|
|
20230725,151200,15931920610,3865,3865,3865,3855,8015
|
|
20230725,151100,15900992865,3860,3845,3870,3845,3311
|
|
20230725,151000,15888225085,3860,3870,3870,3845,12473
|
|
20230725,150900,15840095240,3870,3885,3885,3865,1432
|
|
20230725,150800,15834550710,3885,3865,3890,3865,985
|
|
20230725,150700,15830726990,3865,3870,3870,3845,17524
|
|
20230725,150600,15763121725,3870,3890,3890,3870,2304
|
|
20230725,150500,15754202965,3890,3875,3890,3870,9637
|
|
20230725,150400,15716875525,3870,3875,3880,3870,1469
|
|
20230725,150300,15711189850,3875,3890,3895,3875,2532
|
|
20230725,150200,15701364210,3895,3885,3895,3885,361
|
|
20230725,150100,15699961300,3885,3895,3895,3875,5146
|
|
20230725,150000,15680007250,3895,3895,3900,3880,5203
|
|
20230725,145900,15659785600,3900,3900,3900,3895,658
|
|
20230725,145800,15657222505,3900,3900,3900,3895,1825
|
|
20230725,145700,15650108855,3895,3890,3895,3890,1199
|
|
20230725,145600,15645439020,3895,3900,3900,3890,718
|
|
20230725,145500,15642644520,3905,3895,3905,3890,2057
|
|
20230725,145400,15634632720,3890,3880,3895,3875,9623
|
|
20230725,145300,15597284480,3880,3895,3900,3880,8390
|
|
20230725,145200,15564669270,3895,3905,3905,3890,3170
|
|
20230725,145100,15552323400,3895,3910,3915,3895,450
|
|
20230725,145000,15550566495,3910,3905,3910,3905,263
|
|
20230725,144900,15549539455,3910,3900,3910,3900,2257
|
|
20230725,144800,15540722420,3890,3905,3905,3890,4137
|
|
20230725,144700,15524602135,3900,3885,3905,3885,3080
|
|
20230725,144600,15512611355,3885,3900,3900,3880,11585
|
|
20230725,144500,15467567250,3900,3895,3910,3895,988
|
|
20230725,144400,15463712140,3895,3905,3915,3890,18449
|
|
20230725,144300,15391804660,3905,3905,3905,3900,15185
|
|
20230725,144200,15332578275,3910,3910,3910,3905,6027
|
|
20230725,144100,15309033510,3905,3910,3915,3905,1543
|
|
20230725,144000,15303001200,3915,3915,3925,3910,1379
|
|
20230725,143900,15297600285,3915,3910,3920,3905,10378
|
|
20230725,143800,15257065555,3910,3920,3920,3910,7089
|
|
20230725,143700,15229331920,3920,3925,3930,3920,5687
|
|
20230725,143600,15207032680,3930,3940,3945,3930,1123
|
|
20230725,143500,15202615470,3945,3945,3945,3945,127
|
|
20230725,143400,15202114455,3945,3935,3945,3935,2219
|
|
20230725,143300,15193380440,3935,3940,3940,3935,1120
|
|
20230725,143200,15188968180,3935,3935,3935,3935,1662
|
|
20230725,143100,15182428210,3930,3935,3935,3930,145
|
|
20230725,143000,15181857725,3930,3930,3935,3930,720
|
|
20230725,142900,15179028115,3930,3940,3940,3930,286
|
|
20230725,142800,15177902755,3930,3935,3935,3930,1455
|
|
20230725,142700,15172183305,3935,3935,3945,3930,3815
|
|
20230725,142600,15157155000,3935,3935,3935,3925,1071
|
|
20230725,142500,15152940715,3935,3920,3940,3920,2819
|
|
20230725,142400,15141889065,3915,3940,3940,3915,7376
|
|
20230725,142300,15112951330,3930,3925,3940,3925,1181
|
|
20230725,142200,15108315855,3925,3925,3950,3925,5022
|
|
20230725,142100,15088591440,3925,3930,3935,3925,2054
|
|
20230725,142000,15080528830,3940,3940,3945,3920,12819
|
|
20230725,141900,15030183665,3940,3945,3945,3940,307
|
|
20230725,141800,15028974075,3945,3945,3950,3940,6362
|
|
20230725,141700,15003890710,3945,3950,3950,3940,4738
|
|
20230725,141600,14985198540,3950,3945,3950,3940,1740
|
|
20230725,141500,14978330425,3950,3955,3955,3940,5007
|
|
20230725,141400,14958584755,3940,3950,3955,3940,786
|
|
20230725,141300,14955482760,3940,3945,3950,3940,7757
|
|
20230725,141200,14924906615,3945,3945,3945,3940,1991
|
|
20230725,141100,14917059540,3940,3940,3950,3940,4426
|
|
20230725,141000,14899620115,3945,3945,3950,3940,1971
|
|
20230725,140900,14891844515,3945,3945,3950,3945,1686
|
|
20230725,140800,14885187980,3945,3945,3950,3945,747
|
|
20230725,140700,14882240975,3950,3955,3955,3940,9188
|
|
20230725,140600,14845964320,3955,3945,3960,3945,9852
|
|
20230725,140500,14807043410,3940,3935,3945,3935,3037
|
|
20230725,140400,14795083620,3935,3935,3940,3935,604
|
|
20230725,140300,14792706630,3935,3930,3940,3930,1682
|
|
20230725,140200,14786084545,3930,3930,3935,3925,2402
|
|
20230725,140100,14776644235,3925,3925,3930,3920,5315
|
|
20230725,140000,14755775375,3925,3925,3930,3920,7533
|
|
20230725,135900,14726210050,3925,3925,3930,3920,3080
|
|
20230725,135800,14714119015,3925,3925,3930,3920,2257
|
|
20230725,135700,14705262000,3925,3925,3935,3925,3547
|
|
20230725,135600,14691324655,3925,3935,3940,3925,3689
|
|
20230725,135500,14676823140,3930,3930,3940,3915,27658
|
|
20230725,135400,14568187620,3930,3940,3940,3930,6402
|
|
20230725,135300,14542997470,3935,3950,3950,3935,5396
|
|
20230725,135200,14521729600,3955,3950,3955,3940,3177
|
|
20230725,135100,14509177110,3945,3945,3950,3935,3214
|
|
20230725,135000,14496508240,3950,3940,3955,3940,1844
|
|
20230725,134900,14489225250,3945,3945,3950,3930,1322
|
|
20230725,134800,14484005480,3945,3935,3945,3925,6692
|
|
20230725,134700,14457697810,3945,3935,3945,3935,4059
|
|
20230725,134600,14441713125,3940,3925,3945,3925,5422
|
|
20230725,134500,14420400610,3930,3955,3960,3930,17490
|
|
20230725,134400,14351427805,3950,3930,3960,3930,13743
|
|
20230725,134300,14297269460,3930,3965,3965,3915,56036
|
|
20230725,134200,14077210625,3970,3950,3975,3945,2857
|
|
20230725,134100,14065881960,3950,3950,3960,3945,8991
|
|
20230725,134000,14030359045,3950,3925,3950,3920,6892
|
|
20230725,133900,14003237520,3920,3940,3940,3920,25965
|
|
20230725,133800,13901243990,3940,3950,3950,3930,34863
|
|
20230725,133700,13763964060,3950,3980,3980,3950,12718
|
|
20230725,133600,13713641575,3970,3960,3985,3955,25426
|
|
20230725,133500,13612999450,3960,3995,3995,3960,19921
|
|
20230725,133400,13533884620,3995,3985,3995,3985,2865
|
|
20230725,133300,13522452430,3985,3980,3985,3975,1717
|
|
20230725,133200,13515620120,3975,3990,3995,3975,2443
|
|
20230725,133100,13505887610,3990,3975,4010,3965,17630
|
|
20230725,133000,13435767320,3980,3995,3995,3970,15891
|
|
20230725,132900,13372532830,3990,4010,4015,3990,6354
|
|
20230725,132800,13347105820,4015,4010,4015,3995,12377
|
|
20230725,132700,13297563715,4010,4005,4010,4005,2687
|
|
20230725,132600,13286796440,4010,4005,4010,4000,3610
|
|
20230725,132500,13272341515,4005,3980,4005,3980,12339
|
|
20230725,132400,13223024585,3990,3990,3995,3975,8618
|
|
20230725,132300,13188699720,3995,4000,4000,3985,4105
|
|
20230725,132200,13172306435,4000,3980,4000,3975,6553
|
|
20230725,132100,13146205890,3980,4005,4010,3980,20013
|
|
20230725,132000,13066210105,4000,3960,4005,3960,14584
|
|
20230725,131900,13007933980,3960,3995,3995,3960,10966
|
|
20230725,131800,12964362060,3995,4000,4000,3980,6889
|
|
20230725,131700,12936874495,3980,3975,4015,3960,27205
|
|
20230725,131600,12828763260,3980,3970,3985,3945,52356
|
|
20230725,131500,12621418155,3970,4035,4040,3960,89912
|
|
20230725,131400,12262719660,4040,4025,4045,4025,14282
|
|
20230725,131300,12205120620,4030,4025,4030,4010,20275
|
|
20230725,131200,12123549165,4030,4010,4060,4010,51364
|
|
20230725,131100,11916132850,4010,4025,4035,3995,71270
|
|
20230725,131000,11630281415,4035,4055,4070,4005,100191
|
|
20230725,130900,11226467700,4065,4110,4110,4020,113011
|
|
20230725,130800,10767001600,4105,4105,4130,4080,44166
|
|
20230725,130700,10585607640,4130,4130,4135,4075,111686
|
|
20230725,130600,10127215420,4130,4220,4265,4085,179636
|
|
20230725,130500,9378332290,4210,4230,4245,4180,96345
|
|
20230725,130400,8972754430,4235,4205,4265,4205,134375
|
|
20230725,130300,8402803770,4205,4280,4295,4160,266738
|
|
20230725,130200,7277071515,4280,4270,4325,4255,159434
|
|
20230725,130100,6593169955,4275,4325,4375,4265,305737
|
|
20230725,130000,5273554715,4325,4215,4380,4215,533449
|
|
20230725,125900,2979588125,4210,4155,4225,4125,208605
|
|
20230725,125800,2108595490,4075,4075,4075,4075,0
|
|
20230725,125700,2108595490,4075,3985,4075,3985,50476
|
|
20230725,125600,1904143405,3985,4015,4015,3985,20108
|
|
20230725,125500,1823901765,4005,3980,4020,3975,50078
|
|
20230725,125400,1623793260,3980,3950,3980,3950,16716
|
|
20230725,125300,1557456015,3955,3950,3955,3950,1187
|
|
20230725,125200,1552762475,3955,3950,3955,3950,1087
|
|
20230725,125100,1548466670,3945,3945,3945,3935,4772
|
|
20230725,125000,1529654660,3945,3950,3950,3945,751
|
|
20230725,124900,1526689380,3955,3955,3960,3955,1158
|
|
20230725,124800,1522108675,3960,3955,3965,3955,2584
|
|
20230725,124700,1511874810,3960,3960,3960,3950,1667
|
|
20230725,124600,1505276595,3960,3965,3965,3935,912
|
|
20230725,124500,1501666355,3965,3925,3965,3925,20109
|
|
20230725,124400,1422215815,3925,3920,3925,3920,3357
|
|
20230725,124300,1409056365,3925,3920,3925,3910,128
|
|
20230725,124200,1408554665,3925,3920,3925,3920,637
|
|
20230725,124100,1406057440,3925,3920,3925,3920,167
|
|
20230725,124000,1405402725,3925,3920,3925,3900,1561
|
|
20230725,123900,1399306705,3920,3885,3920,3885,2687
|
|
20230725,123800,1388808425,3890,3890,3890,3885,977
|
|
20230725,123700,1385007940,3890,3890,3890,3890,687
|
|
20230725,123600,1382335510,3890,3890,3890,3890,72
|
|
20230725,123500,1382055430,3905,3900,3905,3900,40
|
|
20230725,123400,1381899280,3905,3905,3905,3905,0
|
|
20230725,123300,1381899280,3905,3890,3905,3885,605
|
|
20230725,123200,1379547240,3890,3895,3905,3890,1160
|
|
20230725,123100,1375032805,3895,3905,3905,3895,70
|
|
20230725,123000,1374760145,3890,3890,3905,3890,331
|
|
20230725,122900,1373472345,3910,3910,3910,3910,59
|
|
20230725,122800,1373241655,3910,3910,3915,3910,999
|
|
20230725,122700,1369335520,3890,3910,3910,3890,714
|
|
20230725,122600,1366549520,3915,3895,3915,3895,2563
|
|
20230725,122500,1356566575,3895,3890,3915,3890,66
|
|
20230725,122400,1356309205,3915,3890,3915,3890,779
|
|
20230725,122300,1353263405,3910,3920,3920,3910,11
|
|
20230725,122200,1353220365,3915,3895,3915,3895,285
|
|
20230725,122100,1352104950,3895,3885,3895,3885,11
|
|
20230725,122000,1352062195,3890,3890,3890,3890,396
|
|
20230725,121900,1350521755,3880,3890,3890,3880,958
|
|
20230725,121800,1346802195,3890,3890,3890,3885,44
|
|
20230725,121700,1346631190,3890,3890,3890,3890,0
|
|
20230725,121600,1346631190,3890,3895,3895,3890,516
|
|
20230725,121500,1344623470,3890,3915,3915,3890,2795
|
|
20230725,121400,1333723405,3925,3925,3925,3925,22
|
|
20230725,121300,1333637055,3910,3915,3915,3910,501
|
|
20230725,121200,1331675645,3925,3925,3925,3910,325
|
|
20230725,121100,1330404520,3925,3905,3925,3905,575
|
|
20230725,121000,1328148505,3920,3915,3920,3910,340
|
|
20230725,120900,1326818095,3920,3920,3920,3920,861
|
|
20230725,120800,1323442975,3920,3920,3920,3915,491
|
|
20230725,120700,1321520205,3915,3915,3915,3915,10
|
|
20230725,120600,1321481055,3915,3920,3920,3915,19
|
|
20230725,120500,1321406655,3920,3915,3920,3915,463
|
|
20230725,120400,1319591715,3915,3910,3915,3910,292
|
|
20230725,120300,1318448545,3910,3905,3910,3905,701
|
|
20230725,120200,1315708655,3905,3895,3905,3895,252
|
|
20230725,120100,1314725090,3900,3900,3900,3900,236
|
|
20230725,120000,1313804690,3895,3900,3900,3895,412
|
|
20230725,115900,1312199035,3900,3920,3920,3900,344
|
|
20230725,115800,1310855820,3920,3920,3920,3910,514
|
|
20230725,115700,1308845940,3920,3905,3920,3905,1036
|
|
20230725,115600,1304796320,3910,3905,3910,3900,1143
|
|
20230725,115500,1300333240,3900,3910,3910,3900,227
|
|
20230725,115400,1299446930,3910,3905,3910,3905,244
|
|
20230725,115300,1298493895,3910,3920,3920,3910,1427
|
|
20230725,115200,1292912155,3920,3925,3930,3920,291
|
|
20230725,115100,1291768910,3925,3925,3930,3920,1500
|
|
20230725,115000,1285880860,3920,3925,3930,3920,1615
|
|
20230725,114900,1279540005,3930,3915,3930,3915,1670
|
|
20230725,114800,1272995335,3915,3915,3915,3915,413
|
|
20230725,114700,1271378440,3910,3910,3915,3910,133
|
|
20230725,114600,1270858350,3915,3920,3920,3915,62
|
|
20230725,114500,1270615495,3920,3905,3920,3905,728
|
|
20230725,114400,1267767865,3905,3905,3905,3900,876
|
|
20230725,114300,1264350945,3905,3895,3905,3890,751
|
|
20230725,114200,1261422635,3885,3890,3890,3885,616
|
|
20230725,114100,1259029285,3885,3900,3905,3880,694
|
|
20230725,114000,1256333695,3905,3905,3915,3900,175
|
|
20230725,113900,1255650070,3910,3905,3915,3905,307
|
|
20230725,113800,1254451055,3920,3920,3920,3885,1841
|
|
20230725,113700,1247260275,3915,3925,3925,3905,500
|
|
20230725,113600,1245305015,3930,3940,3950,3930,2363
|
|
20230725,113500,1235986195,3940,3910,3960,3910,26329
|
|
20230725,113400,1132344375,3910,3910,3910,3910,2674
|
|
20230725,113300,1121889035,3910,3895,3910,3890,796
|
|
20230725,113200,1118785200,3890,3895,3895,3890,2984
|
|
20230725,113100,1107177380,3895,3870,3895,3870,556
|
|
20230725,113000,1105025180,3890,3890,3890,3865,6273
|
|
20230725,112900,1080747965,3890,3890,3890,3885,804
|
|
20230725,112800,1077623945,3890,3905,3905,3890,461
|
|
20230725,112700,1075825370,3910,3895,3910,3885,3143
|
|
20230725,112600,1063587385,3885,3910,3910,3885,1165
|
|
20230725,112500,1059049080,3910,3915,3915,3900,2496
|
|
20230725,112400,1049286900,3915,3890,3915,3890,8396
|
|
20230725,112300,1016518035,3890,3905,3905,3890,3392
|
|
20230725,112200,1003290780,3910,3930,3930,3905,6399
|
|
20230725,112100,978205795,3930,3920,3935,3905,7225
|
|
20230725,112000,949857985,3920,3890,3920,3885,13855
|
|
20230725,111900,895792150,3890,3880,3895,3880,4937
|
|
20230725,111800,876605640,3880,3875,3880,3875,247
|
|
20230725,111700,875647670,3875,3875,3875,3875,24
|
|
20230725,111600,875554670,3865,3875,3880,3865,1233
|
|
20230725,111500,870780400,3875,3880,3880,3870,166
|
|
20230725,111400,870137600,3875,3875,3875,3875,55
|
|
20230725,111300,869924475,3875,3880,3880,3870,1160
|
|
20230725,111200,865434135,3880,3870,3880,3870,3069
|
|
20230725,111100,853542725,3865,3855,3865,3850,3444
|
|
20230725,111000,840253990,3850,3845,3850,3845,3436
|
|
20230725,110900,827027025,3845,3845,3845,3845,40
|
|
20230725,110800,826873225,3845,3845,3845,3845,36
|
|
20230725,110700,826734805,3845,3850,3850,3845,809
|
|
20230725,110600,823623615,3850,3850,3850,3850,39
|
|
20230725,110500,823473465,3850,3850,3850,3850,535
|
|
20230725,110400,821413715,3850,3845,3850,3845,306
|
|
20230725,110300,820237085,3850,3845,3850,3845,2141
|
|
20230725,110200,811994320,3845,3850,3850,3845,1675
|
|
20230725,110100,805553820,3850,3845,3850,3845,1222
|
|
20230725,110000,800855170,3845,3845,3845,3845,162
|
|
20230725,105900,800232280,3845,3845,3845,3845,2573
|
|
20230725,105800,790339095,3840,3840,3840,3840,149
|
|
20230725,105700,789766935,3840,3840,3840,3840,73
|
|
20230725,105600,789486615,3840,3830,3840,3830,588
|
|
20230725,105500,787231075,3835,3835,3835,3835,449
|
|
20230725,105400,785509160,3830,3830,3835,3830,66
|
|
20230725,105300,785256320,3830,3830,3830,3825,447
|
|
20230725,105200,783544485,3830,3830,3830,3830,13
|
|
20230725,105100,783494695,3825,3825,3825,3775,315
|
|
20230725,105000,782295425,3825,3825,3825,3825,243
|
|
20230725,104900,781365950,3830,3835,3835,3830,1600
|
|
20230725,104800,775237830,3835,3835,3835,3830,99
|
|
20230725,104700,774858455,3835,3835,3835,3835,524
|
|
20230725,104600,772848915,3835,3830,3835,3830,165
|
|
20230725,104500,772216845,3835,3830,3835,3825,129
|
|
20230725,104400,771722695,3830,3825,3835,3825,37
|
|
20230725,104300,771580985,3830,3835,3835,3830,473
|
|
20230725,104200,769769215,3830,3830,3830,3830,161
|
|
20230725,104100,769152585,3830,3825,3830,3825,342
|
|
20230725,104000,767844315,3825,3825,3825,3825,185
|
|
20230725,103900,767136690,3825,3830,3830,3820,4766
|
|
20230725,103800,748928600,3830,3830,3830,3830,182
|
|
20230725,103700,748231540,3835,3835,3840,3835,102
|
|
20230725,103600,747840200,3835,3835,3835,3835,69
|
|
20230725,103500,747575585,3835,3835,3835,3835,80
|
|
20230725,103400,747268785,3835,3830,3835,3830,19
|
|
20230725,103300,747195955,3830,3830,3830,3830,48
|
|
20230725,103200,747012115,3820,3830,3830,3820,27
|
|
20230725,103100,746908730,3830,3830,3830,3830,586
|
|
20230725,103000,744664350,3835,3835,3835,3835,44
|
|
20230725,102900,744495610,3830,3830,3830,3830,16
|
|
20230725,102800,744434330,3830,3840,3840,3830,479
|
|
20230725,102700,742595600,3840,3840,3840,3840,141
|
|
20230725,102600,742054160,3845,3830,3845,3830,1380
|
|
20230725,102500,736753930,3835,3835,3835,3830,63
|
|
20230725,102400,736512330,3835,3835,3835,3835,338
|
|
20230725,102300,735216100,3835,3820,3835,3820,473
|
|
20230725,102200,733405335,3815,3805,3815,3805,72
|
|
20230725,102100,733130690,3790,3800,3800,3790,533
|
|
20230725,102000,731108690,3790,3810,3810,3775,3614
|
|
20230725,101900,717431820,3810,3825,3825,3800,1895
|
|
20230725,101800,710215550,3820,3835,3835,3820,2665
|
|
20230725,101700,700032340,3835,3835,3840,3820,167
|
|
20230725,101600,699393340,3835,3830,3840,3830,27
|
|
20230725,101500,699289800,3825,3835,3840,3825,51
|
|
20230725,101400,699094355,3835,3835,3840,3835,38
|
|
20230725,101300,698948565,3840,3835,3840,3835,79
|
|
20230725,101200,698645390,3830,3825,3830,3825,419
|
|
20230725,101100,697042710,3820,3825,3825,3820,207
|
|
20230725,101000,696251840,3825,3825,3825,3820,407
|
|
20230725,100900,694695360,3825,3820,3825,3820,271
|
|
20230725,100800,693659080,3825,3835,3835,3815,177
|
|
20230725,100700,692982435,3830,3845,3845,3830,214
|
|
20230725,100600,692162280,3850,3850,3850,3850,12
|
|
20230725,100500,692116080,3850,3850,3850,3850,83
|
|
20230725,100400,691796530,3850,3850,3850,3850,840
|
|
20230725,100300,688562530,3830,3855,3855,3830,2957
|
|
20230725,100200,677236905,3830,3845,3845,3830,3179
|
|
20230725,100100,665020260,3850,3855,3855,3850,113
|
|
20230725,100000,664585040,3855,3855,3855,3850,1034
|
|
20230725,095900,660603235,3860,3860,3860,3850,924
|
|
20230725,095800,657040875,3860,3860,3865,3860,623
|
|
20230725,095700,654634325,3865,3870,3870,3865,726
|
|
20230725,095600,651827745,3875,3870,3875,3865,427
|
|
20230725,095500,650173865,3870,3870,3870,3865,1007
|
|
20230725,095400,646276800,3870,3845,3870,3845,6397
|
|
20230725,095300,621645010,3845,3845,3845,3825,491
|
|
20230725,095200,619761555,3845,3835,3845,3835,1390
|
|
20230725,095100,614424420,3835,3835,3835,3825,1191
|
|
20230725,095000,609857290,3835,3825,3840,3825,27
|
|
20230725,094900,609753725,3820,3830,3845,3795,3872
|
|
20230725,094800,594931685,3770,3845,3845,3750,4581
|
|
20230725,094700,577460520,3835,3855,3855,3835,4581
|
|
20230725,094600,559876370,3855,3865,3870,3850,1372
|
|
20230725,094500,554580520,3870,3875,3875,3870,2291
|
|
20230725,094400,545714230,3870,3875,3875,3870,2107
|
|
20230725,094300,537557090,3875,3870,3875,3865,3232
|
|
20230725,094200,525047175,3870,3900,3905,3870,14257
|
|
20230725,094100,469680435,3900,3900,3905,3895,6752
|
|
20230725,094000,443344700,3905,3910,3910,3880,10254
|
|
20230725,093900,403358205,3910,3845,3920,3845,7719
|
|
20230725,093800,373224745,3840,3880,3900,3840,9398
|
|
20230725,093700,336682805,3890,3815,3890,3810,10639
|
|
20230725,093600,295784275,3815,3810,3820,3810,3099
|
|
20230725,093500,283961630,3810,3785,3815,3785,9366
|
|
20230725,093400,248413995,3785,3765,3785,3765,6426
|
|
20230725,093300,224160710,3765,3765,3770,3765,331
|
|
20230725,093200,222914435,3770,3770,3770,3765,53
|
|
20230725,093100,222714705,3770,3770,3770,3755,1020
|
|
20230725,093000,218872110,3770,3770,3770,3765,138
|
|
20230725,092900,218351865,3770,3770,3770,3765,90
|
|
20230725,092800,218012650,3760,3760,3760,3760,459
|
|
20230725,092700,216286810,3760,3750,3760,3745,6285
|
|
20230725,092600,192707020,3750,3750,3750,3745,306
|
|
20230725,092500,191559825,3750,3750,3750,3750,56
|
|
20230725,092400,191349825,3750,3750,3750,3745,234
|
|
20230725,092300,190472625,3750,3750,3750,3745,634
|
|
20230725,092200,188095460,3750,3755,3755,3750,670
|
|
20230725,092100,185582840,3750,3750,3750,3740,1524
|
|
20230725,092000,179868765,3740,3740,3750,3735,4286
|
|
20230725,091900,163839235,3735,3740,3740,3730,939
|
|
20230725,091800,160334190,3740,3740,3740,3735,41
|
|
20230725,091700,160180875,3740,3740,3740,3740,26
|
|
20230725,091600,160083635,3740,3740,3745,3740,63
|
|
20230725,091500,159847895,3745,3750,3750,3730,970
|
|
20230725,091400,156212175,3750,3750,3755,3750,410
|
|
20230725,091300,154674045,3750,3740,3750,3735,871
|
|
20230725,091200,151416650,3735,3730,3735,3725,541
|
|
20230725,091100,149399860,3730,3730,3730,3730,371
|
|
20230725,091000,148016030,3740,3730,3740,3730,569
|
|
20230725,090900,145890040,3730,3740,3740,3730,2969
|
|
20230725,090800,134799615,3740,3740,3740,3735,97
|
|
20230725,090700,134437085,3735,3740,3750,3725,1976
|
|
20230725,090600,127055615,3745,3750,3755,3740,2653
|
|
20230725,090500,117109720,3755,3760,3760,3750,959
|
|
20230725,090400,113510335,3760,3785,3785,3760,2003
|
|
20230725,090300,105969095,3790,3805,3805,3780,3816
|
|
20230725,090200,91499485,3805,3770,3810,3765,14515
|
|
20230725,090100,36495200,3770,3780,3780,3745,2741
|
|
20230725,090000,26182015,3785,3705,3790,3705,7004
|