599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185600,6304424160,7930,7930,7930,7930,6232
|
|
20230725,185500,6304424160,7930,7930,7930,7930,0
|
|
20230725,185400,6304424160,7930,7930,7930,7930,0
|
|
20230725,185300,6304424160,7930,7930,7930,7930,0
|
|
20230725,185200,6304424160,7930,7930,7930,7930,0
|
|
20230725,185100,6304424160,7930,7930,7930,7930,0
|
|
20230725,185000,6304424160,7930,7930,7930,7930,0
|
|
20230725,184900,6304424160,7930,7930,7930,7930,0
|
|
20230725,184800,6304424160,7930,7930,7930,7930,0
|
|
20230725,184700,6304424160,7930,7930,7930,7930,0
|
|
20230725,184600,6304424160,7930,7930,7930,7930,0
|
|
20230725,184500,6304424160,7930,7930,7930,7930,0
|
|
20230725,184400,6304424160,7930,7930,7930,7930,0
|
|
20230725,184300,6304424160,7930,7930,7930,7930,0
|
|
20230725,184200,6304424160,7930,7930,7930,7930,0
|
|
20230725,184100,6304424160,7930,7930,7930,7930,0
|
|
20230725,184000,6304424160,7930,7930,7930,7930,0
|
|
20230725,183900,6304424160,7930,7930,7930,7930,0
|
|
20230725,183800,6304424160,7930,7930,7930,7930,0
|
|
20230725,183700,6304424160,7930,7930,7930,7930,0
|
|
20230725,183600,6304424160,7930,7930,7930,7930,0
|
|
20230725,183500,6304424160,7930,7930,7930,7930,0
|
|
20230725,183400,6304424160,7930,7930,7930,7930,0
|
|
20230725,183300,6304424160,7930,7930,7930,7930,0
|
|
20230725,183200,6304424160,7930,7930,7930,7930,0
|
|
20230725,183100,6304424160,7930,7930,7930,7930,0
|
|
20230725,183000,6304424160,7930,7930,7930,7930,0
|
|
20230725,182900,6304424160,7930,7930,7930,7930,0
|
|
20230725,182800,6304424160,7930,7930,7930,7930,0
|
|
20230725,182700,6304424160,7930,7930,7930,7930,0
|
|
20230725,182600,6304424160,7930,7930,7930,7930,6232
|
|
20230725,182500,6304424160,7930,7930,7930,7930,0
|
|
20230725,182400,6304424160,7930,7930,7930,7930,0
|
|
20230725,182300,6304424160,7930,7930,7930,7930,0
|
|
20230725,182200,6304424160,7930,7930,7930,7930,0
|
|
20230725,182100,6304424160,7930,7930,7930,7930,0
|
|
20230725,182000,6304424160,7930,7930,7930,7930,0
|
|
20230725,181900,6304424160,7930,7930,7930,7930,0
|
|
20230725,181800,6304424160,7930,7930,7930,7930,0
|
|
20230725,181700,6304424160,7930,7930,7930,7930,0
|
|
20230725,181600,6304424160,7930,7930,7930,7930,0
|
|
20230725,181500,6304424160,7930,7930,7930,7930,0
|
|
20230725,181400,6304424160,7930,7930,7930,7930,0
|
|
20230725,181300,6304424160,7930,7930,7930,7930,0
|
|
20230725,181200,6304424160,7930,7930,7930,7930,0
|
|
20230725,181100,6304424160,7930,7930,7930,7930,0
|
|
20230725,181000,6304424160,7930,7930,7930,7930,0
|
|
20230725,180900,6304424160,7930,7930,7930,7930,0
|
|
20230725,180800,6304424160,7930,7930,7930,7930,0
|
|
20230725,180700,6304424160,7930,7930,7930,7930,0
|
|
20230725,180600,6304424160,7930,7930,7930,7930,0
|
|
20230725,180500,6304424160,7930,7930,7930,7930,0
|
|
20230725,180400,6304424160,7930,7930,7930,7930,0
|
|
20230725,180300,6304424160,7930,7930,7930,7930,0
|
|
20230725,180200,6304424160,7930,7930,7930,7930,0
|
|
20230725,180100,6304424160,7930,7930,7930,7930,0
|
|
20230725,180000,6304424160,7930,7930,7930,7930,0
|
|
20230725,175900,6304424160,7930,7930,7930,7930,0
|
|
20230725,175800,6304424160,7930,7930,7930,7930,0
|
|
20230725,175700,6304424160,7930,7930,7930,7930,0
|
|
20230725,175600,6304424160,7930,7930,7930,7930,6232
|
|
20230725,175500,6304424160,7930,7930,7930,7930,0
|
|
20230725,175400,6304424160,7930,7930,7930,7930,0
|
|
20230725,175300,6304424160,7930,7930,7930,7930,0
|
|
20230725,175200,6304424160,7930,7930,7930,7930,0
|
|
20230725,175100,6304424160,7930,7930,7930,7930,0
|
|
20230725,175000,6304424160,7930,7930,7930,7930,0
|
|
20230725,174900,6304424160,7930,7930,7930,7930,0
|
|
20230725,174800,6304424160,7930,7930,7930,7930,0
|
|
20230725,174700,6304424160,7930,7930,7930,7930,0
|
|
20230725,174600,6304424160,7930,7930,7930,7930,0
|
|
20230725,174500,6304424160,7930,7930,7930,7930,0
|
|
20230725,174400,6304424160,7930,7930,7930,7930,0
|
|
20230725,174300,6304424160,7930,7930,7930,7930,0
|
|
20230725,174200,6304424160,7930,7930,7930,7930,0
|
|
20230725,174100,6304424160,7930,7930,7930,7930,0
|
|
20230725,174000,6304424160,7930,7930,7930,7930,0
|
|
20230725,173900,6304424160,7930,7930,7930,7930,0
|
|
20230725,173800,6304424160,7930,7930,7930,7930,0
|
|
20230725,173700,6304424160,7930,7930,7930,7930,0
|
|
20230725,173600,6304424160,7930,7930,7930,7930,0
|
|
20230725,173500,6304424160,7930,7930,7930,7930,0
|
|
20230725,173400,6304424160,7930,7930,7930,7930,0
|
|
20230725,173300,6304424160,7930,7930,7930,7930,0
|
|
20230725,173200,6304424160,7930,7930,7930,7930,0
|
|
20230725,173100,6304424160,7930,7930,7930,7930,0
|
|
20230725,173000,6304424160,7930,7930,7930,7930,0
|
|
20230725,172900,6304424160,7930,7930,7930,7930,0
|
|
20230725,172800,6304424160,7930,7930,7930,7930,0
|
|
20230725,172700,6304424160,7930,7930,7930,7930,0
|
|
20230725,172600,6304424160,7930,7930,7930,7930,6232
|
|
20230725,172500,6304424160,7930,7930,7930,7930,0
|
|
20230725,172400,6304424160,7930,7930,7930,7930,0
|
|
20230725,172300,6304424160,7930,7930,7930,7930,0
|
|
20230725,172200,6304424160,7930,7930,7930,7930,0
|
|
20230725,172100,6304424160,7930,7930,7930,7930,0
|
|
20230725,172000,6304424160,7930,7930,7930,7930,0
|
|
20230725,171900,6304424160,7930,7930,7930,7930,0
|
|
20230725,171800,6304424160,7930,7930,7930,7930,0
|
|
20230725,171700,6304424160,7930,7930,7930,7930,0
|
|
20230725,171600,6304424160,7930,7930,7930,7930,0
|
|
20230725,171500,6304424160,7930,7930,7930,7930,0
|
|
20230725,171400,6304424160,7930,7930,7930,7930,0
|
|
20230725,171300,6304424160,7930,7930,7930,7930,0
|
|
20230725,171200,6304424160,7930,7930,7930,7930,0
|
|
20230725,171100,6304424160,7930,7930,7930,7930,0
|
|
20230725,171000,6304424160,7930,7930,7930,7930,0
|
|
20230725,170900,6304424160,7930,7930,7930,7930,0
|
|
20230725,170800,6304424160,7930,7930,7930,7930,0
|
|
20230725,170700,6304424160,7930,7930,7930,7930,0
|
|
20230725,170600,6304424160,7930,7930,7930,7930,0
|
|
20230725,170500,6304424160,7930,7930,7930,7930,0
|
|
20230725,170400,6304424160,7930,7930,7930,7930,0
|
|
20230725,170300,6304424160,7930,7930,7930,7930,0
|
|
20230725,170200,6304424160,7930,7930,7930,7930,0
|
|
20230725,170100,6304424160,7930,7930,7930,7930,0
|
|
20230725,170000,6304424160,7930,7930,7930,7930,0
|
|
20230725,165900,6304424160,7930,7930,7930,7930,0
|
|
20230725,165800,6304424160,7930,7930,7930,7930,0
|
|
20230725,165700,6304424160,7930,7930,7930,7930,0
|
|
20230725,165600,6304424160,7930,7930,7930,7930,6232
|
|
20230725,165500,6304424160,7930,7930,7930,7930,0
|
|
20230725,165400,6304424160,7930,7930,7930,7930,0
|
|
20230725,165300,6304424160,7930,7930,7930,7930,0
|
|
20230725,165200,6304424160,7930,7930,7930,7930,0
|
|
20230725,165100,6304424160,7930,7930,7930,7930,0
|
|
20230725,165000,6304424160,7930,7930,7930,7930,0
|
|
20230725,164900,6304424160,7930,7930,7930,7930,0
|
|
20230725,164800,6304424160,7930,7930,7930,7930,0
|
|
20230725,164700,6304424160,7930,7930,7930,7930,0
|
|
20230725,164600,6304424160,7930,7930,7930,7930,0
|
|
20230725,164500,6304424160,7930,7930,7930,7930,0
|
|
20230725,164400,6304424160,7930,7930,7930,7930,0
|
|
20230725,164300,6304424160,7930,7930,7930,7930,0
|
|
20230725,164200,6304424160,7930,7930,7930,7930,0
|
|
20230725,164100,6304424160,7930,7930,7930,7930,0
|
|
20230725,164000,6304424160,7930,7930,7930,7930,0
|
|
20230725,163900,6304424160,7930,7930,7930,7930,0
|
|
20230725,163800,6304424160,7930,7930,7930,7930,0
|
|
20230725,163700,6304424160,7930,7930,7930,7930,0
|
|
20230725,163600,6304424160,7930,7930,7930,7930,0
|
|
20230725,163500,6304424160,7930,7930,7930,7930,0
|
|
20230725,163400,6304424160,7930,7930,7930,7930,0
|
|
20230725,163300,6304424160,7930,7930,7930,7930,0
|
|
20230725,163200,6304424160,7930,7930,7930,7930,0
|
|
20230725,163100,6304424160,7930,7930,7930,7930,0
|
|
20230725,163000,6304424160,7930,7930,7930,7930,0
|
|
20230725,162900,6304424160,7930,7930,7930,7930,0
|
|
20230725,162800,6304424160,7930,7930,7930,7930,0
|
|
20230725,162700,6304424160,7930,7930,7930,7930,0
|
|
20230725,162600,6304424160,7930,7930,7930,7930,6232
|
|
20230725,162500,6304424160,7930,7930,7930,7930,0
|
|
20230725,162400,6304424160,7930,7930,7930,7930,0
|
|
20230725,162300,6304424160,7930,7930,7930,7930,0
|
|
20230725,162200,6304424160,7930,7930,7930,7930,0
|
|
20230725,162100,6304424160,7930,7930,7930,7930,0
|
|
20230725,162000,6304424160,7930,7930,7930,7930,0
|
|
20230725,161900,6304424160,7930,7930,7930,7930,0
|
|
20230725,161800,6304424160,7930,7930,7930,7930,0
|
|
20230725,161700,6304424160,7930,7930,7930,7930,0
|
|
20230725,161600,6304424160,7930,7930,7930,7930,0
|
|
20230725,161500,6304424160,7930,7930,7930,7930,0
|
|
20230725,161400,6304424160,7930,7930,7930,7930,0
|
|
20230725,161300,6304424160,7930,7930,7930,7930,0
|
|
20230725,161200,6304424160,7930,7930,7930,7930,0
|
|
20230725,161100,6304424160,7930,7930,7930,7930,0
|
|
20230725,161000,6304424160,7930,7930,7930,7930,0
|
|
20230725,160900,6304424160,7930,7930,7930,7930,0
|
|
20230725,160800,6304424160,7930,7930,7930,7930,0
|
|
20230725,160700,6304424160,7930,7930,7930,7930,0
|
|
20230725,160600,6304424160,7930,7930,7930,7930,0
|
|
20230725,160500,6304424160,7930,7930,7930,7930,0
|
|
20230725,160400,6304424160,7930,7930,7930,7930,0
|
|
20230725,160300,6304424160,7930,7930,7930,7930,0
|
|
20230725,160200,6304424160,7930,7930,7930,7930,0
|
|
20230725,160100,6304424160,7930,7930,7930,7930,0
|
|
20230725,160000,6304424160,7930,7930,7930,7930,0
|
|
20230725,155900,6304424160,7930,7930,7930,7930,0
|
|
20230725,155800,6304424160,7930,7930,7930,7930,0
|
|
20230725,155700,6304424160,7930,7930,7930,7930,0
|
|
20230725,155600,6304424160,7930,7930,7930,7930,6232
|
|
20230725,155500,6304424160,7930,7930,7930,7930,0
|
|
20230725,155400,6304424160,7930,7930,7930,7930,0
|
|
20230725,155300,6304424160,7930,7930,7930,7930,0
|
|
20230725,155200,6304424160,7930,7930,7930,7930,0
|
|
20230725,155100,6304424160,7930,7930,7930,7930,0
|
|
20230725,155000,6304424160,7930,7930,7930,7930,0
|
|
20230725,154900,6304424160,7930,7930,7930,7930,0
|
|
20230725,154800,6304424160,7930,7930,7930,7930,0
|
|
20230725,154700,6304424160,7930,7930,7930,7930,0
|
|
20230725,154600,6304424160,7930,7930,7930,7930,0
|
|
20230725,154500,6304424160,7930,7930,7930,7930,0
|
|
20230725,154400,6304424160,7930,7930,7930,7930,0
|
|
20230725,154300,6304424160,7930,7930,7930,7930,0
|
|
20230725,154200,6304424160,7930,7930,7930,7930,0
|
|
20230725,154100,6304424160,7930,7930,7930,7930,0
|
|
20230725,154000,6304424160,7930,7930,7930,7930,0
|
|
20230725,153900,6304424160,7930,7930,7930,7930,0
|
|
20230725,153800,6304424160,7930,7930,7930,7930,0
|
|
20230725,153700,6304424160,7930,7930,7930,7930,0
|
|
20230725,153600,6304424160,7930,7930,7930,7930,0
|
|
20230725,153500,6304424160,7930,7930,7930,7930,0
|
|
20230725,153400,6304424160,7930,7930,7930,7930,0
|
|
20230725,153300,6304424160,7930,7930,7930,7930,0
|
|
20230725,153200,6304424160,7930,7930,7930,7930,0
|
|
20230725,153100,6304424160,7930,7930,7930,7930,0
|
|
20230725,153000,6304424160,7930,7930,7930,7930,6232
|
|
20230725,152900,6255004400,7880,7880,7880,7880,0
|
|
20230725,152800,6255004400,7880,7880,7880,7880,0
|
|
20230725,152700,6255004400,7880,7880,7880,7880,0
|
|
20230725,152600,6255004400,7880,7880,7880,7880,0
|
|
20230725,152500,6255004400,7880,7880,7880,7880,0
|
|
20230725,152400,6255004400,7880,7880,7880,7880,0
|
|
20230725,152300,6255004400,7880,7880,7880,7880,0
|
|
20230725,152200,6255004400,7880,7880,7880,7880,0
|
|
20230725,152100,6255004400,7880,7880,7880,7880,0
|
|
20230725,152000,6255004400,7880,7880,7880,7880,0
|
|
20230725,151900,6255004400,7880,7890,7890,7880,483
|
|
20230725,151800,6251197850,7890,7900,7910,7880,1028
|
|
20230725,151700,6243079630,7900,7900,7900,7890,1557
|
|
20230725,151600,6230784410,7900,7900,7900,7900,81
|
|
20230725,151500,6230144510,7900,7900,7900,7890,407
|
|
20230725,151400,6226929410,7900,7880,7900,7880,918
|
|
20230725,151300,6219693910,7880,7880,7880,7870,562
|
|
20230725,151200,6215267140,7880,7880,7880,7880,110
|
|
20230725,151100,6214400340,7880,7890,7900,7880,3190
|
|
20230725,151000,6189245200,7890,7890,7890,7890,795
|
|
20230725,150900,6182972650,7890,7890,7890,7890,18
|
|
20230725,150800,6182830630,7890,7890,7890,7890,407
|
|
20230725,150700,6179619400,7890,7890,7890,7890,105
|
|
20230725,150600,6178790950,7890,7910,7920,7890,2546
|
|
20230725,150500,6158659550,7910,7900,7920,7900,342
|
|
20230725,150400,6155954500,7900,7900,7900,7900,40
|
|
20230725,150300,6155638500,7920,7920,7930,7900,1507
|
|
20230725,150200,6143714920,7920,7930,7930,7910,443
|
|
20230725,150100,6140206080,7930,7900,7930,7900,4000
|
|
20230725,150000,6108499020,7910,7920,7920,7900,2461
|
|
20230725,145900,6089048590,7920,7910,7920,7900,405
|
|
20230725,145800,6085843880,7910,7910,7910,7910,353
|
|
20230725,145700,6083051650,7910,7900,7910,7890,318
|
|
20230725,145600,6080539640,7890,7890,7910,7890,1859
|
|
20230725,145500,6065856660,7890,7880,7890,7880,217
|
|
20230725,145400,6064144600,7880,7870,7890,7870,258
|
|
20230725,145300,6062111540,7880,7870,7880,7870,788
|
|
20230725,145200,6055907530,7870,7890,7890,7870,331
|
|
20230725,145100,6053299580,7900,7900,7900,7900,0
|
|
20230725,145000,6053299580,7900,7890,7900,7890,368
|
|
20230725,144900,6050395760,7890,7900,7900,7890,22
|
|
20230725,144800,6050222150,7890,7890,7910,7890,1662
|
|
20230725,144700,6037094830,7900,7880,7900,7880,961
|
|
20230725,144600,6029510530,7880,7880,7880,7880,710
|
|
20230725,144500,6023915730,7890,7870,7890,7860,819
|
|
20230725,144400,6017466140,7860,7880,7880,7860,3642
|
|
20230725,144300,5988818000,7880,7870,7880,7870,173
|
|
20230725,144200,5987455230,7870,7880,7880,7870,10
|
|
20230725,144100,5987376440,7880,7870,7880,7870,69
|
|
20230725,144000,5986833220,7870,7870,7880,7870,321
|
|
20230725,143900,5984306840,7880,7880,7880,7880,339
|
|
20230725,143800,5981635520,7880,7880,7880,7880,11
|
|
20230725,143700,5981548840,7870,7870,7870,7860,167
|
|
20230725,143600,5980234570,7860,7870,7880,7860,243
|
|
20230725,143500,5978322280,7880,7880,7880,7880,16
|
|
20230725,143400,5978196200,7880,7880,7880,7880,621
|
|
20230725,143300,5973302720,7880,7880,7880,7880,968
|
|
20230725,143200,5965674880,7880,7880,7880,7880,5
|
|
20230725,143100,5965635480,7860,7880,7880,7860,1238
|
|
20230725,143000,5955889340,7870,7870,7870,7870,527
|
|
20230725,142900,5951741850,7860,7860,7860,7860,444
|
|
20230725,142800,5948252010,7870,7880,7880,7870,1062
|
|
20230725,142700,5939892070,7880,7880,7880,7880,1
|
|
20230725,142600,5939884190,7880,7880,7880,7870,481
|
|
20230725,142500,5936093920,7880,7880,7880,7880,100
|
|
20230725,142400,5935305920,7890,7890,7890,7890,1
|
|
20230725,142300,5935298030,7880,7880,7880,7880,0
|
|
20230725,142200,5935298030,7880,7880,7890,7880,414
|
|
20230725,142100,5932035200,7880,7870,7890,7860,1456
|
|
20230725,142000,5920584940,7870,7880,7880,7870,311
|
|
20230725,141900,5918136990,7890,7890,7890,7870,972
|
|
20230725,141800,5910485040,7890,7890,7890,7890,125
|
|
20230725,141700,5909498790,7900,7900,7900,7900,12
|
|
20230725,141600,5909403990,7890,7890,7890,7890,98
|
|
20230725,141500,5908630770,7890,7870,7890,7870,1182
|
|
20230725,141400,5899317090,7870,7870,7870,7870,832
|
|
20230725,141300,5892769250,7870,7880,7880,7870,466
|
|
20230725,141200,5889100200,7880,7880,7880,7870,454
|
|
20230725,141100,5885525230,7880,7880,7880,7880,150
|
|
20230725,141000,5884343230,7890,7890,7900,7890,33
|
|
20230725,140900,5884082850,7890,7890,7890,7890,111
|
|
20230725,140800,5883207060,7890,7880,7890,7880,210
|
|
20230725,140700,5881550760,7880,7880,7880,7870,302
|
|
20230725,140600,5879171930,7870,7890,7890,7870,3239
|
|
20230725,140500,5853666340,7870,7870,7870,7870,126
|
|
20230725,140400,5852674720,7890,7890,7890,7870,643
|
|
20230725,140300,5847611720,7890,7890,7890,7890,19
|
|
20230725,140200,5847461810,7890,7880,7890,7880,11
|
|
20230725,140100,5847375120,7890,7880,7890,7870,3609
|
|
20230725,140000,5818950900,7890,7890,7890,7890,67
|
|
20230725,135900,5818422270,7890,7890,7890,7890,1796
|
|
20230725,135800,5804251830,7890,7900,7900,7890,446
|
|
20230725,135700,5800728450,7900,7900,7900,7890,24
|
|
20230725,135600,5800538890,7900,7900,7900,7880,1608
|
|
20230725,135500,5787866050,7900,7890,7900,7880,2558
|
|
20230725,135400,5767688380,7890,7890,7890,7880,374
|
|
20230725,135300,5764739970,7890,7910,7910,7890,5117
|
|
20230725,135200,5724362260,7910,7910,7910,7900,141
|
|
20230725,135100,5723247750,7910,7890,7910,7890,73
|
|
20230725,135000,5722671320,7890,7900,7900,7890,1286
|
|
20230725,134900,5712516330,7900,7900,7900,7890,348
|
|
20230725,134800,5709767430,7900,7910,7910,7900,4017
|
|
20230725,134700,5678030650,7910,7920,7920,7900,684
|
|
20230725,134600,5672624300,7920,7910,7920,7900,44
|
|
20230725,134500,5672276080,7900,7920,7920,7900,4578
|
|
20230725,134400,5636049200,7920,7920,7920,7920,417
|
|
20230725,134300,5632746560,7920,7920,7920,7920,217
|
|
20230725,134200,5631027920,7920,7920,7920,7920,48
|
|
20230725,134100,5630647760,7920,7920,7920,7920,88
|
|
20230725,134000,5629950800,7920,7920,7930,7920,19
|
|
20230725,133900,5629800310,7920,7920,7920,7920,718
|
|
20230725,133800,5624113750,7920,7920,7920,7920,20
|
|
20230725,133700,5623955350,7920,7920,7920,7920,19
|
|
20230725,133600,5623804870,7920,7920,7920,7920,23
|
|
20230725,133500,5623622710,7910,7920,7920,7910,595
|
|
20230725,133400,5618914310,7920,7910,7920,7910,23
|
|
20230725,133300,5618732290,7910,7920,7920,7910,97
|
|
20230725,133200,5617964290,7920,7910,7920,7910,185
|
|
20230725,133100,5616500540,7910,7920,7920,7910,517
|
|
20230725,133000,5612410910,7920,7910,7920,7910,199
|
|
20230725,132900,5610836260,7890,7900,7900,7890,3000
|
|
20230725,132800,5587160770,7910,7920,7920,7880,5276
|
|
20230725,132700,5545501650,7920,7920,7920,7900,333
|
|
20230725,132600,5542870110,7890,7920,7920,7890,7441
|
|
20230725,132500,5484049480,7920,7930,7930,7920,1747
|
|
20230725,132400,5470212080,7930,7930,7930,7930,840
|
|
20230725,132300,5463550880,7930,7920,7930,7920,2010
|
|
20230725,132200,5447619710,7930,7950,7950,7930,1187
|
|
20230725,132100,5438204860,7950,7940,7950,7940,1872
|
|
20230725,132000,5423336130,7950,7940,7950,7940,70
|
|
20230725,131900,5422780230,7940,7940,7940,7940,45
|
|
20230725,131800,5422422930,7940,7950,7950,7940,2094
|
|
20230725,131700,5405783850,7940,7950,7950,7940,1470
|
|
20230725,131600,5394105100,7960,7970,7970,7960,129
|
|
20230725,131500,5393078160,7980,7990,7990,7970,1536
|
|
20230725,131400,5380822770,7970,7970,7970,7970,0
|
|
20230725,131300,5380822770,7970,7970,7970,7950,1416
|
|
20230725,131200,5369548240,7970,7940,7970,7930,880
|
|
20230725,131100,5362557690,7940,7950,7960,7930,8216
|
|
20230725,131000,5297360620,7950,7970,7980,7950,7018
|
|
20230725,130900,5241481950,7980,7990,7990,7980,2908
|
|
20230725,130800,5218272190,7990,8000,8000,7990,3283
|
|
20230725,130700,5192020490,8010,8010,8010,8010,89
|
|
20230725,130600,5191307600,8010,8010,8020,8000,210
|
|
20230725,130500,5189626490,8020,8010,8020,8010,509
|
|
20230725,130400,5185548900,8020,8010,8020,8010,121
|
|
20230725,130300,5184578490,8010,8000,8020,8000,441
|
|
20230725,130200,5181045980,8010,8030,8030,8010,6901
|
|
20230725,130100,5125736030,8030,8030,8040,8030,31
|
|
20230725,130000,5125487000,8040,8030,8040,8030,503
|
|
20230725,125900,5121444200,8030,8030,8030,8030,2607
|
|
20230725,125800,5100509990,8030,8040,8040,8030,94
|
|
20230725,125700,5099754240,8040,8040,8040,8040,72
|
|
20230725,125600,5099175360,8040,8040,8040,8040,0
|
|
20230725,125500,5099175360,8040,8040,8040,8040,35
|
|
20230725,125400,5098893960,8030,8030,8030,8030,0
|
|
20230725,125300,5098893960,8030,8040,8040,8030,1447
|
|
20230725,125200,5087260510,8050,8050,8050,8050,1253
|
|
20230725,125100,5077173860,8050,8040,8050,8040,389
|
|
20230725,125000,5074043750,8050,8050,8050,8050,660
|
|
20230725,124900,5068730750,8060,8060,8060,8060,2
|
|
20230725,124800,5068714630,8060,8060,8060,8050,407
|
|
20230725,124700,5065434830,8060,8050,8060,8050,232
|
|
20230725,124600,5063567220,8050,8050,8050,8050,350
|
|
20230725,124500,5060749720,8050,8060,8060,8040,115
|
|
20230725,124400,5059823920,8060,8050,8060,8040,2233
|
|
20230725,124300,5041848950,8050,8050,8050,8050,15
|
|
20230725,124200,5041728200,8050,8050,8050,8050,2
|
|
20230725,124100,5041712100,8050,8040,8050,8040,302
|
|
20230725,124000,5039284000,8040,8040,8040,8040,1
|
|
20230725,123900,5039275960,8050,8020,8050,8020,3424
|
|
20230725,123800,5011775520,8010,8010,8010,8010,265
|
|
20230725,123700,5009652870,8020,8020,8020,8010,556
|
|
20230725,123600,5005194370,8010,8010,8030,8010,209
|
|
20230725,123500,5003520040,8010,8040,8040,8010,6834
|
|
20230725,123400,4948661730,8040,8030,8040,8030,1510
|
|
20230725,123300,4936535410,8030,8030,8030,8030,1678
|
|
20230725,123200,4923061070,8050,8050,8050,8050,51
|
|
20230725,123100,4922650520,8030,8040,8040,8030,153
|
|
20230725,123000,4921421360,8040,8050,8050,8040,206
|
|
20230725,122900,4919763110,8030,8030,8030,8030,25
|
|
20230725,122800,4919562360,8030,8030,8030,8030,788
|
|
20230725,122700,4913234720,8030,8040,8040,8030,890
|
|
20230725,122600,4906085230,8030,8040,8040,8030,208
|
|
20230725,122500,4904413280,8040,8040,8040,8040,210
|
|
20230725,122400,4902724880,8040,8040,8040,8030,1073
|
|
20230725,122300,4894107960,8040,8040,8040,8040,121
|
|
20230725,122200,4893135120,8040,8040,8040,8040,13
|
|
20230725,122100,4893030600,8030,8030,8050,8030,2385
|
|
20230725,122000,4873859280,8040,8030,8040,8030,337
|
|
20230725,121900,4871150150,8030,8020,8030,8020,625
|
|
20230725,121800,4866137350,8020,8030,8030,8020,1456
|
|
20230725,121700,4854446680,8030,8030,8030,8030,0
|
|
20230725,121600,4854446680,8030,8040,8040,8030,4851
|
|
20230725,121500,4815490720,8040,8030,8040,8030,545
|
|
20230725,121400,4811112020,8030,8030,8030,8030,26
|
|
20230725,121300,4810903240,8030,8040,8040,8030,412
|
|
20230725,121200,4807590960,8040,8040,8040,8040,147
|
|
20230725,121100,4806409080,8040,8040,8040,8040,0
|
|
20230725,121000,4806409080,8040,8040,8040,8040,2
|
|
20230725,120900,4806393000,8030,8040,8040,8030,236
|
|
20230725,120800,4804497900,8030,8020,8030,8020,192
|
|
20230725,120700,4802956510,8020,8050,8050,8020,9600
|
|
20230725,120600,4725834710,8050,8050,8050,8050,125
|
|
20230725,120500,4724828460,8060,8060,8060,8060,1792
|
|
20230725,120400,4710384940,8060,8090,8090,8060,198
|
|
20230725,120300,4708787140,8080,8090,8100,8080,2815
|
|
20230725,120200,4686030380,8100,8100,8100,8090,238
|
|
20230725,120100,4684102760,8100,8100,8110,8100,1662
|
|
20230725,120000,4670640480,8110,8110,8110,8100,1978
|
|
20230725,115900,4654618100,8110,8090,8110,8090,2079
|
|
20230725,115800,4637762250,8090,8090,8100,8090,3901
|
|
20230725,115700,4606175160,8100,8100,8100,8090,1457
|
|
20230725,115600,4594374380,8100,8090,8100,8080,2838
|
|
20230725,115500,4571414690,8090,8090,8090,8080,784
|
|
20230725,115400,4565077130,8080,8090,8090,8070,2040
|
|
20230725,115300,4548609950,8090,8090,8090,8060,116
|
|
20230725,115200,4547671540,8060,8090,8090,8060,109
|
|
20230725,115100,4546792730,8090,8060,8090,8050,7516
|
|
20230725,115000,4486079620,8060,8060,8070,8060,863
|
|
20230725,114900,4479123760,8060,8060,8060,8060,46
|
|
20230725,114800,4478753000,8070,8070,8070,8070,350
|
|
20230725,114700,4475928500,8070,8070,8070,8040,175
|
|
20230725,114600,4474521050,8040,8040,8050,8040,1940
|
|
20230725,114500,4458923270,8050,8030,8050,8020,5755
|
|
20230725,114400,4412705180,8030,8040,8060,8030,2580
|
|
20230725,114300,4391964810,8060,8050,8060,8050,47
|
|
20230725,114200,4391586280,8070,8050,8070,8040,716
|
|
20230725,114100,4385822740,8070,8070,8070,8070,605
|
|
20230725,114000,4380940390,8070,8070,8070,8070,15
|
|
20230725,113900,4380819340,8060,8090,8090,8050,8434
|
|
20230725,113800,4312839430,8070,8080,8090,8070,567
|
|
20230725,113700,4308260820,8080,8080,8090,8070,122
|
|
20230725,113600,4307273970,8080,8060,8090,8060,3865
|
|
20230725,113500,4276040910,8060,8040,8060,8040,930
|
|
20230725,113400,4268557360,8050,8060,8060,8050,169
|
|
20230725,113300,4267196680,8070,8070,8070,8050,297
|
|
20230725,113200,4264801090,8070,8070,8070,8040,3094
|
|
20230725,113100,4239901230,8070,8080,8080,8070,658
|
|
20230725,113000,4234588280,8080,8090,8090,8080,1707
|
|
20230725,112900,4220780400,8090,8080,8090,8080,4945
|
|
20230725,112800,4180796130,8080,8070,8080,8070,447
|
|
20230725,112700,4177188700,8080,8070,8080,8070,2816
|
|
20230725,112600,4154463530,8070,8050,8070,8050,3239
|
|
20230725,112500,4128389160,8060,8060,8060,8050,1347
|
|
20230725,112400,4117532350,8060,8080,8080,8060,1015
|
|
20230725,112300,4109349400,8100,8100,8100,8060,603
|
|
20230725,112200,4104484440,8100,8080,8100,8080,1444
|
|
20230725,112100,4092796170,8070,8080,8080,8070,648
|
|
20230725,112000,4087565870,8090,8080,8090,8080,261
|
|
20230725,111900,4085456970,8070,8100,8100,8070,1683
|
|
20230725,111800,4071868660,8100,8110,8120,8100,587
|
|
20230725,111700,4067110670,8110,8120,8140,8100,2154
|
|
20230725,111600,4049600600,8120,8130,8130,8110,1647
|
|
20230725,111500,4036227120,8130,8070,8130,8070,5364
|
|
20230725,111400,3992718360,8070,8090,8100,8070,1192
|
|
20230725,111300,3983074740,8090,8100,8100,8090,1105
|
|
20230725,111200,3974130640,8100,8100,8100,8100,396
|
|
20230725,111100,3970923040,8110,8110,8110,8070,3772
|
|
20230725,111000,3940339060,8110,8090,8110,8090,3103
|
|
20230725,110900,3915190070,8090,8090,8110,8090,4575
|
|
20230725,110800,3878120290,8080,8080,8110,8070,2192
|
|
20230725,110700,3860393900,8090,8090,8110,8070,8969
|
|
20230725,110600,3787819690,8100,8100,8110,8090,8062
|
|
20230725,110500,3722535470,8100,8090,8100,8090,1009
|
|
20230725,110400,3714366480,8090,8070,8100,8070,8453
|
|
20230725,110300,3646001230,8070,8060,8070,8060,2867
|
|
20230725,110200,3622867670,8070,8060,8070,8050,1231
|
|
20230725,110100,3612948150,8060,8070,8080,8060,2147
|
|
20230725,110000,3595637660,8080,8050,8080,8050,12003
|
|
20230725,105900,3498801750,8040,8050,8050,8040,211
|
|
20230725,105800,3497103730,8050,8020,8050,8020,2952
|
|
20230725,105700,3473341570,8030,8010,8030,8000,1514
|
|
20230725,105600,3461199690,8000,8010,8010,8000,216
|
|
20230725,105500,3459471660,8010,8020,8030,8010,1339
|
|
20230725,105400,3448733920,8020,8030,8030,8020,533
|
|
20230725,105300,3444459130,8030,8030,8040,8030,109
|
|
20230725,105200,3443583850,8030,8020,8050,8020,3376
|
|
20230725,105100,3416484610,8030,8040,8040,8030,2466
|
|
20230725,105000,3396672710,8040,8040,8040,8030,679
|
|
20230725,104900,3391213590,8040,8040,8040,8040,503
|
|
20230725,104800,3387169470,8040,8050,8050,8040,587
|
|
20230725,104700,3382449860,8050,8050,8060,8040,736
|
|
20230725,104600,3376523840,8050,8060,8060,8050,666
|
|
20230725,104500,3371162520,8060,8050,8060,8040,1448
|
|
20230725,104400,3359509180,8050,8020,8060,8020,9098
|
|
20230725,104300,3286304210,8010,8000,8010,8000,79
|
|
20230725,104200,3285671670,8000,8000,8020,8000,348
|
|
20230725,104100,3282887560,8000,8000,8000,8000,566
|
|
20230725,104000,3278359560,8000,8000,8020,8000,3532
|
|
20230725,103900,3250101050,8000,8000,8030,8000,3884
|
|
20230725,103800,3219015860,8000,8030,8030,8000,4583
|
|
20230725,103700,3182314010,8030,8050,8060,8030,1810
|
|
20230725,103600,3167760150,8060,8050,8060,8040,3888
|
|
20230725,103500,3136437320,8060,8050,8080,8050,4760
|
|
20230725,103400,3098030820,8050,8040,8050,8040,4941
|
|
20230725,103300,3058290180,8040,8020,8050,8020,5752
|
|
20230725,103200,3012003890,8010,8050,8050,8010,1983
|
|
20230725,103100,2996101040,8050,8050,8050,8020,5450
|
|
20230725,103000,2952308630,8050,8010,8050,8000,18354
|
|
20230725,102900,2805036650,8010,8010,8010,8000,1328
|
|
20230725,102800,2794406040,8010,8010,8020,8000,489
|
|
20230725,102700,2790486180,8010,8000,8010,8000,61
|
|
20230725,102600,2789997930,8000,8000,8030,8000,4443
|
|
20230725,102500,2754359990,8020,8010,8020,8000,556
|
|
20230725,102400,2749910970,8000,8010,8010,8000,1485
|
|
20230725,102300,2738016420,8010,7990,8030,7990,13161
|
|
20230725,102200,2632539350,7990,7990,7990,7980,887
|
|
20230725,102100,2625452240,8000,7980,8000,7980,10586
|
|
20230725,102000,2540882910,7980,7950,7980,7950,3058
|
|
20230725,101900,2516517790,7950,7970,7970,7950,348
|
|
20230725,101800,2513746420,7970,7970,7970,7970,746
|
|
20230725,101700,2507800800,7970,7980,7990,7970,404
|
|
20230725,101600,2504580850,7990,7990,7990,7970,1741
|
|
20230725,101500,2490702260,7990,7940,7990,7940,10920
|
|
20230725,101400,2403638420,7950,7940,7950,7940,257
|
|
20230725,101300,2401596300,7940,7940,7940,7940,5
|
|
20230725,101200,2401556600,7950,7950,7950,7940,236
|
|
20230725,101100,2399680900,7950,7960,7960,7950,69
|
|
20230725,101000,2399131710,7960,7920,7960,7920,8903
|
|
20230725,100900,2328445070,7930,7930,7960,7930,471
|
|
20230725,100800,2324704310,7930,7940,7950,7930,2862
|
|
20230725,100700,2301997290,7950,7960,7960,7950,5470
|
|
20230725,100600,2258499810,7950,7990,8000,7950,1363
|
|
20230725,100500,2247656600,7990,7970,7990,7960,1027
|
|
20230725,100400,2239461640,7980,7980,7980,7980,903
|
|
20230725,100300,2232255700,7980,7990,8000,7980,513
|
|
20230725,100200,2228156860,8000,8000,8000,7990,163
|
|
20230725,100100,2226853440,8000,8000,8010,8000,6195
|
|
20230725,100000,2177244890,7990,7980,8020,7980,1006
|
|
20230725,095900,2169188170,8010,7990,8020,7990,15140
|
|
20230725,095800,2048076900,7980,7960,7980,7940,4111
|
|
20230725,095700,2015280730,7940,7960,7960,7940,3974
|
|
20230725,095600,1983702630,7970,7960,7980,7960,277
|
|
20230725,095500,1981495180,7950,7960,7960,7940,2611
|
|
20230725,095400,1960734830,7970,7970,7980,7950,894
|
|
20230725,095300,1953614530,7970,7990,8000,7970,1002
|
|
20230725,095200,1945618660,7970,7970,8000,7970,1709
|
|
20230725,095100,1931965720,7970,7990,8000,7950,1244
|
|
20230725,095000,1922049540,7970,8030,8030,7960,6633
|
|
20230725,094900,1869161140,8040,8030,8040,8020,500
|
|
20230725,094800,1865144700,8020,8020,8040,8020,7404
|
|
20230725,094700,1805671150,8030,8020,8030,8000,5135
|
|
20230725,094600,1764479110,8030,7990,8030,7990,25441
|
|
20230725,094500,1560699710,7990,7980,7990,7980,3637
|
|
20230725,094400,1531650570,7990,7990,8000,7950,3213
|
|
20230725,094300,1505985020,7990,7990,8000,7950,7314
|
|
20230725,094200,1447562970,7980,7980,7990,7950,7303
|
|
20230725,094100,1389326260,7930,7990,7990,7920,10458
|
|
20230725,094000,1306187680,7990,7980,8000,7960,5051
|
|
20230725,093900,1265838190,7960,7940,8000,7930,4065
|
|
20230725,093800,1233444460,7940,7960,7960,7930,2123
|
|
20230725,093700,1216574920,7960,8030,8040,7960,5395
|
|
20230725,093600,1173458080,8040,7920,8040,7920,32887
|
|
20230725,093500,911187460,7930,7920,7940,7920,2747
|
|
20230725,093400,889396290,7940,7900,7940,7890,12688
|
|
20230725,093300,789025590,7900,7890,7900,7880,1590
|
|
20230725,093200,776483050,7890,7890,7910,7880,4044
|
|
20230725,093100,744551300,7870,7860,7890,7850,4416
|
|
20230725,093000,709802170,7850,7840,7870,7830,6886
|
|
20230725,092900,655659840,7840,7850,7860,7840,3466
|
|
20230725,092800,628431070,7850,7820,7850,7820,16377
|
|
20230725,092700,500041850,7820,7790,7820,7790,4363
|
|
20230725,092600,465952100,7780,7790,7790,7780,665
|
|
20230725,092500,460778380,7780,7790,7790,7780,1352
|
|
20230725,092400,450246490,7780,7790,7790,7780,653
|
|
20230725,092300,445162650,7780,7760,7790,7760,562
|
|
20230725,092200,440786430,7760,7790,7790,7750,380
|
|
20230725,092100,437828990,7790,7790,7800,7790,2700
|
|
20230725,092000,416783920,7790,7770,7790,7770,446
|
|
20230725,091900,413313730,7750,7700,7770,7700,5899
|
|
20230725,091800,367603480,7700,7720,7720,7700,844
|
|
20230725,091700,361094880,7720,7700,7720,7690,762
|
|
20230725,091600,355233360,7720,7700,7720,7700,57
|
|
20230725,091500,354794420,7700,7720,7720,7700,1294
|
|
20230725,091400,344828990,7720,7690,7720,7690,603
|
|
20230725,091300,340190140,7690,7720,7720,7690,452
|
|
20230725,091200,336705210,7750,7750,7750,7720,2848
|
|
20230725,091100,314647250,7650,7760,7760,7650,4338
|
|
20230725,091000,281321930,7760,7760,7770,7760,227
|
|
20230725,090900,279559580,7760,7750,7830,7720,13073
|
|
20230725,090800,177780620,7750,7750,7750,7750,2913
|
|
20230725,090700,155204870,7730,7750,7750,7730,898
|
|
20230725,090600,148250220,7740,7780,7780,7740,733
|
|
20230725,090500,142568550,7780,7780,7780,7740,1638
|
|
20230725,090400,129847380,7790,7750,7790,7750,6591
|
|
20230725,090300,78508390,7750,7740,7800,7740,4758
|
|
20230725,090200,41606070,7740,7730,7740,7730,385
|
|
20230725,090100,38628500,7740,7690,7740,7690,1028
|
|
20230725,090000,30681880,7690,7660,7690,7660,4003
|