638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,193500,197413130,10090,10090,10090,10090,278
|
|
20230725,193400,197413130,10090,10090,10090,10090,0
|
|
20230725,193300,197413130,10090,10090,10090,10090,0
|
|
20230725,193200,197413130,10090,10090,10090,10090,0
|
|
20230725,193100,197413130,10090,10090,10090,10090,0
|
|
20230725,193000,197413130,10090,10090,10090,10090,0
|
|
20230725,192900,197413130,10090,10090,10090,10090,0
|
|
20230725,192800,197413130,10090,10090,10090,10090,0
|
|
20230725,192700,197413130,10090,10090,10090,10090,0
|
|
20230725,192600,197413130,10090,10090,10090,10090,0
|
|
20230725,192500,197413130,10090,10090,10090,10090,0
|
|
20230725,192400,197413130,10090,10090,10090,10090,0
|
|
20230725,192300,197413130,10090,10090,10090,10090,0
|
|
20230725,192200,197413130,10090,10090,10090,10090,0
|
|
20230725,192100,197413130,10090,10090,10090,10090,0
|
|
20230725,192000,197413130,10090,10090,10090,10090,0
|
|
20230725,191900,197413130,10090,10090,10090,10090,0
|
|
20230725,191800,197413130,10090,10090,10090,10090,0
|
|
20230725,191700,197413130,10090,10090,10090,10090,0
|
|
20230725,191600,197413130,10090,10090,10090,10090,0
|
|
20230725,191500,197413130,10090,10090,10090,10090,0
|
|
20230725,191400,197413130,10090,10090,10090,10090,0
|
|
20230725,191300,197413130,10090,10090,10090,10090,0
|
|
20230725,191200,197413130,10090,10090,10090,10090,0
|
|
20230725,191100,197413130,10090,10090,10090,10090,0
|
|
20230725,191000,197413130,10090,10090,10090,10090,0
|
|
20230725,190900,197413130,10090,10090,10090,10090,0
|
|
20230725,190800,197413130,10090,10090,10090,10090,0
|
|
20230725,190700,197413130,10090,10090,10090,10090,0
|
|
20230725,190600,197413130,10090,10090,10090,10090,0
|
|
20230725,190500,197413130,10090,10090,10090,10090,278
|
|
20230725,190400,197413130,10090,10090,10090,10090,0
|
|
20230725,190300,197413130,10090,10090,10090,10090,0
|
|
20230725,190200,197413130,10090,10090,10090,10090,0
|
|
20230725,190100,197413130,10090,10090,10090,10090,0
|
|
20230725,190000,197413130,10090,10090,10090,10090,0
|
|
20230725,185900,197413130,10090,10090,10090,10090,0
|
|
20230725,185800,197413130,10090,10090,10090,10090,0
|
|
20230725,185700,197413130,10090,10090,10090,10090,0
|
|
20230725,185600,197413130,10090,10090,10090,10090,0
|
|
20230725,185500,197413130,10090,10090,10090,10090,0
|
|
20230725,185400,197413130,10090,10090,10090,10090,0
|
|
20230725,185300,197413130,10090,10090,10090,10090,0
|
|
20230725,185200,197413130,10090,10090,10090,10090,0
|
|
20230725,185100,197413130,10090,10090,10090,10090,0
|
|
20230725,185000,197413130,10090,10090,10090,10090,0
|
|
20230725,184900,197413130,10090,10090,10090,10090,0
|
|
20230725,184800,197413130,10090,10090,10090,10090,0
|
|
20230725,184700,197413130,10090,10090,10090,10090,0
|
|
20230725,184600,197413130,10090,10090,10090,10090,0
|
|
20230725,184500,197413130,10090,10090,10090,10090,0
|
|
20230725,184400,197413130,10090,10090,10090,10090,0
|
|
20230725,184300,197413130,10090,10090,10090,10090,0
|
|
20230725,184200,197413130,10090,10090,10090,10090,0
|
|
20230725,184100,197413130,10090,10090,10090,10090,0
|
|
20230725,184000,197413130,10090,10090,10090,10090,0
|
|
20230725,183900,197413130,10090,10090,10090,10090,0
|
|
20230725,183800,197413130,10090,10090,10090,10090,0
|
|
20230725,183700,197413130,10090,10090,10090,10090,0
|
|
20230725,183600,197413130,10090,10090,10090,10090,0
|
|
20230725,183500,197413130,10090,10090,10090,10090,278
|
|
20230725,183400,197413130,10090,10090,10090,10090,0
|
|
20230725,183300,197413130,10090,10090,10090,10090,0
|
|
20230725,183200,197413130,10090,10090,10090,10090,0
|
|
20230725,183100,197413130,10090,10090,10090,10090,0
|
|
20230725,183000,197413130,10090,10090,10090,10090,0
|
|
20230725,182900,197413130,10090,10090,10090,10090,0
|
|
20230725,182800,197413130,10090,10090,10090,10090,0
|
|
20230725,182700,197413130,10090,10090,10090,10090,0
|
|
20230725,182600,197413130,10090,10090,10090,10090,0
|
|
20230725,182500,197413130,10090,10090,10090,10090,0
|
|
20230725,182400,197413130,10090,10090,10090,10090,0
|
|
20230725,182300,197413130,10090,10090,10090,10090,0
|
|
20230725,182200,197413130,10090,10090,10090,10090,0
|
|
20230725,182100,197413130,10090,10090,10090,10090,0
|
|
20230725,182000,197413130,10090,10090,10090,10090,0
|
|
20230725,181900,197413130,10090,10090,10090,10090,0
|
|
20230725,181800,197413130,10090,10090,10090,10090,0
|
|
20230725,181700,197413130,10090,10090,10090,10090,0
|
|
20230725,181600,197413130,10090,10090,10090,10090,0
|
|
20230725,181500,197413130,10090,10090,10090,10090,0
|
|
20230725,181400,197413130,10090,10090,10090,10090,0
|
|
20230725,181300,197413130,10090,10090,10090,10090,0
|
|
20230725,181200,197413130,10090,10090,10090,10090,0
|
|
20230725,181100,197413130,10090,10090,10090,10090,0
|
|
20230725,181000,197413130,10090,10090,10090,10090,0
|
|
20230725,180900,197413130,10090,10090,10090,10090,0
|
|
20230725,180800,197413130,10090,10090,10090,10090,0
|
|
20230725,180700,197413130,10090,10090,10090,10090,0
|
|
20230725,180600,197413130,10090,10090,10090,10090,0
|
|
20230725,180500,197413130,10090,10090,10090,10090,278
|
|
20230725,180400,197413130,10090,10090,10090,10090,0
|
|
20230725,180300,197413130,10090,10090,10090,10090,0
|
|
20230725,180200,197413130,10090,10090,10090,10090,0
|
|
20230725,180100,197413130,10090,10090,10090,10090,0
|
|
20230725,180000,197413130,10090,10090,10090,10090,0
|
|
20230725,175900,197413130,10090,10090,10090,10090,0
|
|
20230725,175800,197413130,10090,10090,10090,10090,0
|
|
20230725,175700,197413130,10090,10090,10090,10090,0
|
|
20230725,175600,197413130,10090,10090,10090,10090,0
|
|
20230725,175500,197413130,10090,10090,10090,10090,0
|
|
20230725,175400,197413130,10090,10090,10090,10090,0
|
|
20230725,175300,197413130,10090,10090,10090,10090,0
|
|
20230725,175200,197413130,10090,10090,10090,10090,0
|
|
20230725,175100,197413130,10090,10090,10090,10090,0
|
|
20230725,175000,197413130,10090,10090,10090,10090,0
|
|
20230725,174900,197413130,10090,10090,10090,10090,0
|
|
20230725,174800,197413130,10090,10090,10090,10090,0
|
|
20230725,174700,197413130,10090,10090,10090,10090,0
|
|
20230725,174600,197413130,10090,10090,10090,10090,0
|
|
20230725,174500,197413130,10090,10090,10090,10090,0
|
|
20230725,174400,197413130,10090,10090,10090,10090,0
|
|
20230725,174300,197413130,10090,10090,10090,10090,0
|
|
20230725,174200,197413130,10090,10090,10090,10090,0
|
|
20230725,174100,197413130,10090,10090,10090,10090,0
|
|
20230725,174000,197413130,10090,10090,10090,10090,0
|
|
20230725,173900,197413130,10090,10090,10090,10090,0
|
|
20230725,173800,197413130,10090,10090,10090,10090,0
|
|
20230725,173700,197413130,10090,10090,10090,10090,0
|
|
20230725,173600,197413130,10090,10090,10090,10090,0
|
|
20230725,173500,197413130,10090,10090,10090,10090,278
|
|
20230725,173400,197413130,10090,10090,10090,10090,0
|
|
20230725,173300,197413130,10090,10090,10090,10090,0
|
|
20230725,173200,197413130,10090,10090,10090,10090,0
|
|
20230725,173100,197413130,10090,10090,10090,10090,0
|
|
20230725,173000,197413130,10090,10090,10090,10090,0
|
|
20230725,172900,197413130,10090,10090,10090,10090,0
|
|
20230725,172800,197413130,10090,10090,10090,10090,0
|
|
20230725,172700,197413130,10090,10090,10090,10090,0
|
|
20230725,172600,197413130,10090,10090,10090,10090,0
|
|
20230725,172500,197413130,10090,10090,10090,10090,0
|
|
20230725,172400,197413130,10090,10090,10090,10090,0
|
|
20230725,172300,197413130,10090,10090,10090,10090,0
|
|
20230725,172200,197413130,10090,10090,10090,10090,0
|
|
20230725,172100,197413130,10090,10090,10090,10090,0
|
|
20230725,172000,197413130,10090,10090,10090,10090,0
|
|
20230725,171900,197413130,10090,10090,10090,10090,0
|
|
20230725,171800,197413130,10090,10090,10090,10090,0
|
|
20230725,171700,197413130,10090,10090,10090,10090,0
|
|
20230725,171600,197413130,10090,10090,10090,10090,0
|
|
20230725,171500,197413130,10090,10090,10090,10090,0
|
|
20230725,171400,197413130,10090,10090,10090,10090,0
|
|
20230725,171300,197413130,10090,10090,10090,10090,0
|
|
20230725,171200,197413130,10090,10090,10090,10090,0
|
|
20230725,171100,197413130,10090,10090,10090,10090,0
|
|
20230725,171000,197413130,10090,10090,10090,10090,0
|
|
20230725,170900,197413130,10090,10090,10090,10090,0
|
|
20230725,170800,197413130,10090,10090,10090,10090,0
|
|
20230725,170700,197413130,10090,10090,10090,10090,0
|
|
20230725,170600,197413130,10090,10090,10090,10090,0
|
|
20230725,170500,197413130,10090,10090,10090,10090,278
|
|
20230725,170400,197413130,10090,10090,10090,10090,0
|
|
20230725,170300,197413130,10090,10090,10090,10090,0
|
|
20230725,170200,197413130,10090,10090,10090,10090,0
|
|
20230725,170100,197413130,10090,10090,10090,10090,0
|
|
20230725,170000,197413130,10090,10090,10090,10090,0
|
|
20230725,165900,197413130,10090,10090,10090,10090,0
|
|
20230725,165800,197413130,10090,10090,10090,10090,0
|
|
20230725,165700,197413130,10090,10090,10090,10090,0
|
|
20230725,165600,197413130,10090,10090,10090,10090,0
|
|
20230725,165500,197413130,10090,10090,10090,10090,0
|
|
20230725,165400,197413130,10090,10090,10090,10090,0
|
|
20230725,165300,197413130,10090,10090,10090,10090,0
|
|
20230725,165200,197413130,10090,10090,10090,10090,0
|
|
20230725,165100,197413130,10090,10090,10090,10090,0
|
|
20230725,165000,197413130,10090,10090,10090,10090,0
|
|
20230725,164900,197413130,10090,10090,10090,10090,0
|
|
20230725,164800,197413130,10090,10090,10090,10090,0
|
|
20230725,164700,197413130,10090,10090,10090,10090,0
|
|
20230725,164600,197413130,10090,10090,10090,10090,0
|
|
20230725,164500,197413130,10090,10090,10090,10090,0
|
|
20230725,164400,197413130,10090,10090,10090,10090,0
|
|
20230725,164300,197413130,10090,10090,10090,10090,0
|
|
20230725,164200,197413130,10090,10090,10090,10090,0
|
|
20230725,164100,197413130,10090,10090,10090,10090,0
|
|
20230725,164000,197413130,10090,10090,10090,10090,0
|
|
20230725,163900,197413130,10090,10090,10090,10090,0
|
|
20230725,163800,197413130,10090,10090,10090,10090,0
|
|
20230725,163700,197413130,10090,10090,10090,10090,0
|
|
20230725,163600,197413130,10090,10090,10090,10090,0
|
|
20230725,163500,197413130,10090,10090,10090,10090,278
|
|
20230725,163400,197413130,10090,10090,10090,10090,0
|
|
20230725,163300,197413130,10090,10090,10090,10090,0
|
|
20230725,163200,197413130,10090,10090,10090,10090,0
|
|
20230725,163100,197413130,10090,10090,10090,10090,0
|
|
20230725,163000,197413130,10090,10090,10090,10090,0
|
|
20230725,162900,197413130,10090,10090,10090,10090,0
|
|
20230725,162800,197413130,10090,10090,10090,10090,0
|
|
20230725,162700,197413130,10090,10090,10090,10090,0
|
|
20230725,162600,197413130,10090,10090,10090,10090,0
|
|
20230725,162500,197413130,10090,10090,10090,10090,0
|
|
20230725,162400,197413130,10090,10090,10090,10090,0
|
|
20230725,162300,197413130,10090,10090,10090,10090,0
|
|
20230725,162200,197413130,10090,10090,10090,10090,0
|
|
20230725,162100,197413130,10090,10090,10090,10090,0
|
|
20230725,162000,197413130,10090,10090,10090,10090,0
|
|
20230725,161900,197413130,10090,10090,10090,10090,0
|
|
20230725,161800,197413130,10090,10090,10090,10090,0
|
|
20230725,161700,197413130,10090,10090,10090,10090,0
|
|
20230725,161600,197413130,10090,10090,10090,10090,0
|
|
20230725,161500,197413130,10090,10090,10090,10090,0
|
|
20230725,161400,197413130,10090,10090,10090,10090,0
|
|
20230725,161300,197413130,10090,10090,10090,10090,0
|
|
20230725,161200,197413130,10090,10090,10090,10090,0
|
|
20230725,161100,197413130,10090,10090,10090,10090,0
|
|
20230725,161000,197413130,10090,10090,10090,10090,0
|
|
20230725,160900,197413130,10090,10090,10090,10090,0
|
|
20230725,160800,197413130,10090,10090,10090,10090,0
|
|
20230725,160700,197413130,10090,10090,10090,10090,0
|
|
20230725,160600,197413130,10090,10090,10090,10090,0
|
|
20230725,160500,197413130,10090,10090,10090,10090,278
|
|
20230725,160400,197413130,10090,10090,10090,10090,0
|
|
20230725,160300,197413130,10090,10090,10090,10090,0
|
|
20230725,160200,197413130,10090,10090,10090,10090,0
|
|
20230725,160100,197413130,10090,10090,10090,10090,0
|
|
20230725,160000,197413130,10090,10090,10090,10090,0
|
|
20230725,155900,197413130,10090,10090,10090,10090,0
|
|
20230725,155800,197413130,10090,10090,10090,10090,0
|
|
20230725,155700,197413130,10090,10090,10090,10090,0
|
|
20230725,155600,197413130,10090,10090,10090,10090,0
|
|
20230725,155500,197413130,10090,10090,10090,10090,0
|
|
20230725,155400,197413130,10090,10090,10090,10090,0
|
|
20230725,155300,197413130,10090,10090,10090,10090,0
|
|
20230725,155200,197413130,10090,10090,10090,10090,0
|
|
20230725,155100,197413130,10090,10090,10090,10090,0
|
|
20230725,155000,197413130,10090,10090,10090,10090,0
|
|
20230725,154900,197413130,10090,10090,10090,10090,0
|
|
20230725,154800,197413130,10090,10090,10090,10090,0
|
|
20230725,154700,197413130,10090,10090,10090,10090,0
|
|
20230725,154600,197413130,10090,10090,10090,10090,0
|
|
20230725,154500,197413130,10090,10090,10090,10090,0
|
|
20230725,154400,197413130,10090,10090,10090,10090,0
|
|
20230725,154300,197413130,10090,10090,10090,10090,0
|
|
20230725,154200,197413130,10090,10090,10090,10090,0
|
|
20230725,154100,197413130,10090,10090,10090,10090,0
|
|
20230725,154000,197413130,10090,10090,10090,10090,0
|
|
20230725,153900,197413130,10090,10090,10090,10090,0
|
|
20230725,153800,197413130,10090,10090,10090,10090,0
|
|
20230725,153700,197413130,10090,10090,10090,10090,0
|
|
20230725,153600,197413130,10090,10090,10090,10090,0
|
|
20230725,153500,197413130,10090,10090,10090,10090,278
|
|
20230725,153400,197413130,10090,10090,10090,10090,0
|
|
20230725,153300,197413130,10090,10090,10090,10090,0
|
|
20230725,153200,197413130,10090,10090,10090,10090,0
|
|
20230725,153100,197413130,10090,10090,10090,10090,0
|
|
20230725,153000,197413130,10090,10090,10090,10090,278
|
|
20230725,152900,194608110,10090,10090,10090,10090,0
|
|
20230725,152800,194608110,10090,10090,10090,10090,0
|
|
20230725,152700,194608110,10090,10090,10090,10090,0
|
|
20230725,152600,194608110,10090,10090,10090,10090,0
|
|
20230725,152500,194608110,10090,10090,10090,10090,0
|
|
20230725,152400,194608110,10090,10090,10090,10090,0
|
|
20230725,152300,194608110,10090,10090,10090,10090,0
|
|
20230725,152200,194608110,10090,10090,10090,10090,0
|
|
20230725,152100,194608110,10090,10090,10090,10090,0
|
|
20230725,152000,194608110,10090,10090,10090,10090,0
|
|
20230725,151900,194608110,10090,10090,10090,10090,0
|
|
20230725,151800,194608110,10090,10090,10090,10080,23
|
|
20230725,151700,194376090,10090,10090,10090,10090,2
|
|
20230725,151600,194355910,10090,10090,10090,10090,0
|
|
20230725,151500,194355910,10090,10090,10090,10090,9
|
|
20230725,151400,194265100,10090,10090,10090,10090,2
|
|
20230725,151300,194244920,10090,10090,10090,10090,1
|
|
20230725,151200,194234830,10090,10080,10090,10070,1002
|
|
20230725,151100,184135710,10090,10100,10100,10090,296
|
|
20230725,151000,181149050,10100,10090,10100,10090,4
|
|
20230725,150900,181108660,10100,10100,10100,10100,22
|
|
20230725,150800,180886460,10100,10100,10100,10100,0
|
|
20230725,150700,180886460,10100,10100,10100,10100,1
|
|
20230725,150600,180876360,10100,10100,10100,10100,6
|
|
20230725,150500,180815760,10090,10090,10090,10090,1
|
|
20230725,150400,180805670,10100,10100,10100,10100,0
|
|
20230725,150300,180805670,10100,10100,10100,10100,6
|
|
20230725,150200,180745070,10100,10100,10100,10100,101
|
|
20230725,150100,179724970,10100,10100,10100,10100,93
|
|
20230725,150000,178785670,10100,10100,10100,10100,0
|
|
20230725,145900,178785670,10100,10100,10100,10100,5
|
|
20230725,145800,178735170,10100,10100,10100,10100,34
|
|
20230725,145700,178391770,10100,10100,10100,10100,18
|
|
20230725,145600,178209970,10100,10100,10100,10100,0
|
|
20230725,145500,178209970,10100,10100,10100,10100,36
|
|
20230725,145400,177846370,10100,10100,10100,10100,20
|
|
20230725,145300,177644370,10100,10100,10100,10100,43
|
|
20230725,145200,177210070,10100,10100,10100,10100,2
|
|
20230725,145100,177189870,10100,10100,10100,10100,22
|
|
20230725,145000,176967670,10100,10100,10100,10100,2
|
|
20230725,144900,176947470,10100,10100,10100,10100,0
|
|
20230725,144800,176947470,10100,10100,10100,10100,0
|
|
20230725,144700,176947470,10100,10100,10100,10100,15
|
|
20230725,144600,176795970,10100,10100,10100,10100,1
|
|
20230725,144500,176785870,10090,10090,10090,10090,0
|
|
20230725,144400,176785870,10090,10080,10090,10080,12
|
|
20230725,144300,176664800,10080,10080,10080,10080,0
|
|
20230725,144200,176664800,10080,10080,10080,10080,0
|
|
20230725,144100,176664800,10080,10080,10080,10080,0
|
|
20230725,144000,176664800,10080,10080,10080,10080,25
|
|
20230725,143900,176412800,10080,10080,10080,10080,0
|
|
20230725,143800,176412800,10080,10080,10080,10080,191
|
|
20230725,143700,174487520,10090,10090,10090,10090,0
|
|
20230725,143600,174487520,10090,10090,10090,10090,150
|
|
20230725,143500,172974020,10090,10090,10090,10090,80
|
|
20230725,143400,172166820,10090,10090,10090,10090,0
|
|
20230725,143300,172166820,10090,10090,10090,10090,200
|
|
20230725,143200,170148820,10080,10080,10080,10080,10
|
|
20230725,143100,170048020,10090,10090,10090,10090,1
|
|
20230725,143000,170037930,10090,10090,10090,10090,3
|
|
20230725,142900,170007660,10080,10080,10080,10080,0
|
|
20230725,142800,170007660,10080,10080,10080,10080,0
|
|
20230725,142700,170007660,10080,10080,10080,10080,1
|
|
20230725,142600,169997580,10090,10090,10090,10090,0
|
|
20230725,142500,169997580,10090,10090,10090,10090,0
|
|
20230725,142400,169997580,10090,10090,10090,10090,0
|
|
20230725,142300,169997580,10090,10090,10090,10090,1
|
|
20230725,142200,169987490,10080,10080,10080,10080,0
|
|
20230725,142100,169987490,10080,10090,10090,10080,12
|
|
20230725,142000,169866420,10080,10080,10080,10080,0
|
|
20230725,141900,169866420,10080,10080,10080,10080,0
|
|
20230725,141800,169866420,10080,10080,10080,10080,0
|
|
20230725,141700,169866420,10080,10090,10090,10080,2
|
|
20230725,141600,169846250,10090,10080,10090,10080,24
|
|
20230725,141500,169604210,10080,10080,10080,10080,0
|
|
20230725,141400,169604210,10080,10080,10080,10080,1
|
|
20230725,141300,169594130,10080,10080,10080,10080,1
|
|
20230725,141200,169584050,10080,10080,10080,10080,0
|
|
20230725,141100,169584050,10080,10080,10080,10080,1
|
|
20230725,141000,169573970,10080,10080,10080,10080,0
|
|
20230725,140900,169573970,10080,10080,10080,10080,1
|
|
20230725,140800,169563890,10100,10100,10100,10100,50
|
|
20230725,140700,169058890,10100,10080,10100,10080,150
|
|
20230725,140600,167546010,10080,10080,10080,10080,0
|
|
20230725,140500,167546010,10080,10080,10080,10080,1
|
|
20230725,140400,167535930,10080,10080,10080,10080,1
|
|
20230725,140300,167525850,10080,10080,10080,10080,2
|
|
20230725,140200,167505690,10100,10100,10100,10100,4
|
|
20230725,140100,167465290,10080,10080,10080,10080,0
|
|
20230725,140000,167465290,10080,10090,10090,10080,105
|
|
20230725,135900,166405850,10090,10090,10090,10090,1
|
|
20230725,135800,166395760,10090,10090,10090,10090,0
|
|
20230725,135700,166395760,10090,10110,10110,10090,182
|
|
20230725,135600,164556990,10120,10120,10120,10120,0
|
|
20230725,135500,164556990,10120,10120,10120,10120,1
|
|
20230725,135400,164546870,10110,10110,10110,10110,1
|
|
20230725,135300,164536760,10110,10110,10110,10110,0
|
|
20230725,135200,164536760,10110,10110,10110,10110,1
|
|
20230725,135100,164526650,10110,10110,10110,10110,183
|
|
20230725,135000,162676520,10120,10120,10120,10120,4
|
|
20230725,134900,162636040,10110,10110,10110,10110,22
|
|
20230725,134800,162413620,10110,10110,10110,10110,1
|
|
20230725,134700,162403510,10110,10110,10110,10110,1
|
|
20230725,134600,162393400,10120,10120,10120,10120,2
|
|
20230725,134500,162373160,10130,10140,10140,10130,176
|
|
20230725,134400,160589300,10130,10130,10130,10130,50
|
|
20230725,134300,160082800,10130,10110,10130,10110,367
|
|
20230725,134200,156371310,10100,10100,10100,10100,1
|
|
20230725,134100,156361210,10100,10100,10100,10100,0
|
|
20230725,134000,156361210,10100,10100,10100,10100,1
|
|
20230725,133900,156351110,10100,10100,10100,10100,5
|
|
20230725,133800,156300610,10100,10100,10100,10100,1
|
|
20230725,133700,156290510,10100,10100,10100,10100,24
|
|
20230725,133600,156048110,10100,10080,10100,10080,111
|
|
20230725,133500,154927030,10080,10080,10080,10080,1
|
|
20230725,133400,154916950,10080,10090,10090,10080,51
|
|
20230725,133300,154402370,10100,10100,10100,10100,10
|
|
20230725,133200,154301370,10100,10100,10100,10100,1
|
|
20230725,133100,154291270,10090,10090,10090,10090,0
|
|
20230725,133000,154291270,10090,10080,10090,10080,2
|
|
20230725,132900,154271100,10070,10080,10080,10070,155
|
|
20230725,132800,152710170,10080,10080,10080,10080,1
|
|
20230725,132700,152700090,10080,10080,10080,10080,1
|
|
20230725,132600,152690010,10080,10080,10080,10080,0
|
|
20230725,132500,152690010,10080,10080,10100,10080,4
|
|
20230725,132400,152649670,10070,10070,10070,10070,100
|
|
20230725,132300,151642670,10070,10070,10070,10070,0
|
|
20230725,132200,151642670,10070,10070,10070,10070,0
|
|
20230725,132100,151642670,10070,10070,10070,10070,1
|
|
20230725,132000,151632600,10070,10070,10070,10070,0
|
|
20230725,131900,151632600,10070,10070,10070,10070,0
|
|
20230725,131800,151632600,10070,10080,10080,10070,10
|
|
20230725,131700,151531810,10080,10080,10080,10080,15
|
|
20230725,131600,151380610,10080,10080,10080,10080,8
|
|
20230725,131500,151299970,10080,10080,10080,10080,1
|
|
20230725,131400,151289890,10080,10080,10080,10080,13
|
|
20230725,131300,151158850,10070,10070,10070,10070,0
|
|
20230725,131200,151158850,10070,10070,10070,10070,1
|
|
20230725,131100,151148780,10070,10070,10070,10070,0
|
|
20230725,131000,151148780,10070,10070,10070,10070,1
|
|
20230725,130900,151138710,10070,10070,10070,10070,1
|
|
20230725,130800,151128640,10080,10080,10080,10080,54
|
|
20230725,130700,150584320,10080,10070,10080,10070,101
|
|
20230725,130600,149566250,10070,10070,10070,10070,0
|
|
20230725,130500,149566250,10070,10080,10080,10070,51
|
|
20230725,130400,149052670,10080,10080,10080,10080,1
|
|
20230725,130300,149042590,10080,10080,10080,10080,6
|
|
20230725,130200,148982110,10080,10080,10080,10080,1
|
|
20230725,130100,148972030,10080,10080,10080,10080,0
|
|
20230725,130000,148972030,10080,10080,10080,10080,476
|
|
20230725,125900,144173950,10080,10080,10080,10080,1
|
|
20230725,125800,144163870,10070,10070,10070,10070,1
|
|
20230725,125700,144153800,10070,10070,10070,10070,0
|
|
20230725,125600,144153800,10070,10070,10070,10070,0
|
|
20230725,125500,144153800,10070,10070,10070,10070,0
|
|
20230725,125400,144153800,10070,10070,10070,10070,600
|
|
20230725,125300,138111800,10080,10080,10080,10080,32
|
|
20230725,125200,137789240,10070,10070,10070,10070,0
|
|
20230725,125100,137789240,10070,10070,10070,10070,20
|
|
20230725,125000,137587840,10080,10080,10080,10070,27
|
|
20230725,124900,137315740,10080,10080,10080,10080,0
|
|
20230725,124800,137315740,10080,10080,10080,10070,13
|
|
20230725,124700,137184710,10080,10080,10080,10080,22
|
|
20230725,124600,136962950,10080,10080,10080,10080,2
|
|
20230725,124500,136942790,10080,10080,10080,10080,0
|
|
20230725,124400,136942790,10080,10080,10080,10080,0
|
|
20230725,124300,136942790,10080,10080,10080,10080,21
|
|
20230725,124200,136731110,10080,10080,10080,10080,0
|
|
20230725,124100,136731110,10080,10080,10080,10080,11
|
|
20230725,124000,136620230,10080,10080,10080,10080,1
|
|
20230725,123900,136610150,10080,10070,10080,10070,2
|
|
20230725,123800,136590000,10070,10070,10070,10070,0
|
|
20230725,123700,136590000,10070,10070,10070,10070,0
|
|
20230725,123600,136590000,10070,10070,10070,10070,0
|
|
20230725,123500,136590000,10070,10070,10070,10070,5
|
|
20230725,123400,136539650,10080,10080,10080,10080,1
|
|
20230725,123300,136529570,10080,10080,10080,10080,4
|
|
20230725,123200,136489250,10080,10080,10080,10080,9
|
|
20230725,123100,136398530,10080,10080,10080,10080,1
|
|
20230725,123000,136388450,10070,10080,10080,10070,111
|
|
20230725,122900,135269580,10070,10070,10070,10070,1
|
|
20230725,122800,135259510,10070,10070,10070,10070,1
|
|
20230725,122700,135249440,10080,10080,10080,10080,1
|
|
20230725,122600,135239360,10080,10080,10080,10080,6
|
|
20230725,122500,135178880,10080,10080,10080,10080,1
|
|
20230725,122400,135168800,10070,10070,10070,10070,100
|
|
20230725,122300,134161800,10080,10080,10080,10080,20
|
|
20230725,122200,133960200,10080,10080,10080,10080,0
|
|
20230725,122100,133960200,10080,10080,10080,10080,11
|
|
20230725,122000,133849320,10080,10090,10090,10080,824
|
|
20230725,121900,125542710,10090,10090,10090,10090,1
|
|
20230725,121800,125532620,10090,10090,10090,10090,0
|
|
20230725,121700,125532620,10090,10090,10090,10090,0
|
|
20230725,121600,125532620,10090,10090,10090,10090,100
|
|
20230725,121500,124523620,10100,10100,10100,10100,10
|
|
20230725,121400,124422620,10100,10100,10100,10100,0
|
|
20230725,121300,124422620,10100,10100,10100,10100,0
|
|
20230725,121200,124422620,10100,10100,10100,10100,1
|
|
20230725,121100,124412520,10100,10100,10100,10100,0
|
|
20230725,121000,124412520,10100,10100,10100,10100,6
|
|
20230725,120900,124351920,10110,10110,10110,10110,0
|
|
20230725,120800,124351920,10110,10110,10110,10110,0
|
|
20230725,120700,124351920,10110,10110,10110,10110,0
|
|
20230725,120600,124351920,10110,10110,10110,10110,0
|
|
20230725,120500,124351920,10110,10110,10110,10110,1
|
|
20230725,120400,124341810,10110,10110,10110,10110,0
|
|
20230725,120300,124341810,10110,10110,10110,10110,0
|
|
20230725,120200,124341810,10110,10110,10110,10110,0
|
|
20230725,120100,124341810,10110,10110,10110,10110,0
|
|
20230725,120000,124341810,10110,10110,10110,10110,1
|
|
20230725,115900,124331700,10110,10110,10110,10110,0
|
|
20230725,115800,124331700,10110,10110,10110,10110,0
|
|
20230725,115700,124331700,10110,10110,10110,10110,1
|
|
20230725,115600,124321590,10110,10110,10110,10110,0
|
|
20230725,115500,124321590,10110,10110,10110,10110,0
|
|
20230725,115400,124321590,10110,10110,10110,10110,1
|
|
20230725,115300,124311480,10110,10110,10110,10110,0
|
|
20230725,115200,124311480,10110,10110,10110,10110,0
|
|
20230725,115100,124311480,10110,10090,10110,10080,100
|
|
20230725,115000,123302920,10090,10090,10090,10090,1
|
|
20230725,114900,123292830,10090,10090,10090,10090,1
|
|
20230725,114800,123282740,10090,10090,10090,10090,1
|
|
20230725,114700,123272650,10090,10090,10090,10090,0
|
|
20230725,114600,123272650,10090,10090,10090,10090,0
|
|
20230725,114500,123272650,10090,10090,10090,10090,1
|
|
20230725,114400,123262560,10110,10110,10110,10110,7
|
|
20230725,114300,123191790,10110,10110,10110,10110,12
|
|
20230725,114200,123070470,10110,10110,10110,10110,12
|
|
20230725,114100,122949150,10110,10110,10110,10110,1
|
|
20230725,114000,122939040,10080,10080,10080,10080,0
|
|
20230725,113900,122939040,10080,10070,10080,10070,60
|
|
20230725,113800,122334330,10080,10080,10080,10080,11
|
|
20230725,113700,122223450,10070,10070,10070,10070,9
|
|
20230725,113600,122132820,10070,10070,10070,10070,152
|
|
20230725,113500,120602180,10070,10070,10070,10070,0
|
|
20230725,113400,120602180,10070,10070,10070,10070,49
|
|
20230725,113300,120108750,10070,10070,10070,10070,4
|
|
20230725,113200,120068470,10070,10070,10070,10070,1
|
|
20230725,113100,120058400,10070,10070,10070,10070,230
|
|
20230725,113000,117742300,10080,10080,10080,10080,10
|
|
20230725,112900,117641500,10080,10080,10080,10080,11
|
|
20230725,112800,117530620,10080,10080,10080,10080,8
|
|
20230725,112700,117449980,10080,10080,10080,10080,21
|
|
20230725,112600,117238300,10080,10080,10080,10080,12
|
|
20230725,112500,117117340,10080,10080,10080,10080,1
|
|
20230725,112400,117107260,10080,10110,10110,10080,428
|
|
20230725,112300,112792550,10110,10100,10110,10090,230
|
|
20230725,112200,110470610,10110,10110,10110,10110,0
|
|
20230725,112100,110470610,10110,10110,10110,10110,50
|
|
20230725,112000,109965110,10110,10110,10110,10110,0
|
|
20230725,111900,109965110,10110,10110,10110,10110,0
|
|
20230725,111800,109965110,10110,10110,10110,10110,0
|
|
20230725,111700,109965110,10110,10110,10110,10110,30
|
|
20230725,111600,109661810,10110,10110,10110,10110,1
|
|
20230725,111500,109651700,10110,10110,10110,10110,0
|
|
20230725,111400,109651700,10110,10110,10110,10110,0
|
|
20230725,111300,109651700,10110,10110,10110,10110,2
|
|
20230725,111200,109631480,10110,10110,10110,10110,5
|
|
20230725,111100,109580930,10110,10110,10110,10110,0
|
|
20230725,111000,109580930,10110,10110,10110,10110,0
|
|
20230725,110900,109580930,10110,10100,10110,10100,3
|
|
20230725,110800,109550620,10110,10110,10110,10110,2
|
|
20230725,110700,109530400,10110,10110,10110,10110,20
|
|
20230725,110600,109328200,10110,10110,10110,10110,125
|
|
20230725,110500,108064450,10110,10110,10110,10110,50
|
|
20230725,110400,107558950,10100,10100,10100,10100,0
|
|
20230725,110300,107558950,10100,10100,10100,10100,0
|
|
20230725,110200,107558950,10100,10100,10100,10100,0
|
|
20230725,110100,107558950,10100,10100,10100,10100,1
|
|
20230725,110000,107548850,10100,10100,10100,10100,0
|
|
20230725,105900,107548850,10100,10100,10100,10100,200
|
|
20230725,105800,105528850,10110,10110,10110,10110,1
|
|
20230725,105700,105518740,10110,10110,10110,10100,19
|
|
20230725,105600,105326810,10110,10110,10110,10110,19
|
|
20230725,105500,105134720,10110,10110,10110,10110,0
|
|
20230725,105400,105134720,10110,10110,10110,10110,54
|
|
20230725,105300,104588780,10140,10140,10140,10140,4
|
|
20230725,105200,104548220,10140,10140,10140,10140,0
|
|
20230725,105100,104548220,10140,10140,10140,10140,3
|
|
20230725,105000,104517800,10140,10140,10140,10140,3
|
|
20230725,104900,104487380,10140,10140,10140,10140,0
|
|
20230725,104800,104487380,10140,10140,10140,10140,0
|
|
20230725,104700,104487380,10140,10140,10140,10140,53
|
|
20230725,104600,103949960,10140,10140,10140,10140,31
|
|
20230725,104500,103635620,10100,10110,10110,10100,72
|
|
20230725,104400,102908360,10140,10140,10140,10140,0
|
|
20230725,104300,102908360,10140,10140,10140,10140,0
|
|
20230725,104200,102908360,10140,10140,10140,10140,0
|
|
20230725,104100,102908360,10140,10120,10140,10120,200
|
|
20230725,104000,100882420,10120,10120,10120,10120,0
|
|
20230725,103900,100882420,10120,10120,10120,10120,0
|
|
20230725,103800,100882420,10120,10120,10120,10120,0
|
|
20230725,103700,100882420,10120,10120,10120,10120,10
|
|
20230725,103600,100781220,10120,10120,10120,10120,0
|
|
20230725,103500,100781220,10120,10120,10120,10120,12
|
|
20230725,103400,100659780,10120,10120,10120,10120,0
|
|
20230725,103300,100659780,10120,10120,10120,10120,0
|
|
20230725,103200,100659780,10120,10120,10120,10120,1
|
|
20230725,103100,100649660,10120,10120,10120,10120,0
|
|
20230725,103000,100649660,10120,10120,10120,10120,2
|
|
20230725,102900,100629420,10120,10090,10120,10090,235
|
|
20230725,102800,98251250,10120,10120,10120,10120,1
|
|
20230725,102700,98241130,10080,10080,10080,10080,0
|
|
20230725,102600,98241130,10080,10080,10080,10080,0
|
|
20230725,102500,98241130,10080,10080,10080,10080,1
|
|
20230725,102400,98231050,10120,10120,10120,10120,1
|
|
20230725,102300,98220930,10120,10120,10120,10120,0
|
|
20230725,102200,98220930,10120,10120,10120,10120,0
|
|
20230725,102100,98220930,10120,10120,10120,10120,0
|
|
20230725,102000,98220930,10120,10120,10120,10120,0
|
|
20230725,101900,98220930,10120,10120,10120,10120,0
|
|
20230725,101800,98220930,10120,10120,10120,10120,0
|
|
20230725,101700,98220930,10120,10120,10120,10120,0
|
|
20230725,101600,98220930,10120,10120,10120,10120,0
|
|
20230725,101500,98220930,10120,10120,10120,10120,0
|
|
20230725,101400,98220930,10120,10120,10120,10120,0
|
|
20230725,101300,98220930,10120,10070,10120,10060,43
|
|
20230725,101200,97788160,10120,10090,10120,10060,346
|
|
20230725,101100,94298210,10120,10120,10120,10120,3
|
|
20230725,101000,94267850,10110,10120,10120,10110,140
|
|
20230725,100900,92852430,10120,10120,10120,10120,50
|
|
20230725,100800,92346430,10130,10130,10130,10130,0
|
|
20230725,100700,92346430,10130,10130,10130,10130,2
|
|
20230725,100600,92326170,10130,10130,10130,10130,0
|
|
20230725,100500,92326170,10130,10130,10130,10120,115
|
|
20230725,100400,91162050,10120,10120,10120,10120,0
|
|
20230725,100300,91162050,10120,10140,10170,10120,32
|
|
20230725,100200,90837560,10140,10130,10140,10130,7
|
|
20230725,100100,90766600,10120,10110,10120,10110,39
|
|
20230725,100000,90372100,10110,10110,10110,10090,4
|
|
20230725,095900,90331680,10110,10110,10110,10110,3
|
|
20230725,095800,90301350,10110,10110,10110,10110,22
|
|
20230725,095700,90078930,10110,10090,10110,10050,304
|
|
20230725,095600,87023080,10110,10110,10110,10110,0
|
|
20230725,095500,87023080,10110,10100,10110,10050,101
|
|
20230725,095400,86006860,10070,10070,10110,10070,70
|
|
20230725,095300,85301400,10050,10070,10070,10050,115
|
|
20230725,095200,84144950,10070,10070,10070,10070,249
|
|
20230725,095100,81637520,10070,10070,10070,10070,51
|
|
20230725,095000,81123950,10060,10060,10060,10060,100
|
|
20230725,094900,80117950,10050,10060,10060,10050,150
|
|
20230725,094800,78610430,10060,10060,10060,10060,100
|
|
20230725,094700,77604430,10110,10080,10120,10050,809
|
|
20230725,094600,69467450,10080,10120,10120,10070,357
|
|
20230725,094500,65866700,10100,10130,10130,10100,708
|
|
20230725,094400,58711630,10120,10150,10230,10120,568
|
|
20230725,094300,52953320,10150,10150,10150,10150,176
|
|
20230725,094200,51166920,10150,10170,10170,10150,523
|
|
20230725,094100,45856980,10170,10170,10170,10170,21
|
|
20230725,094000,45643410,10170,10170,10170,10160,26
|
|
20230725,093900,45379110,10170,10170,10170,10170,35
|
|
20230725,093800,45023160,10180,10180,10180,10170,3
|
|
20230725,093700,44992630,10220,10200,10220,10200,80
|
|
20230725,093600,44175380,10210,10210,10210,10210,0
|
|
20230725,093500,44175380,10210,10210,10210,10210,5
|
|
20230725,093400,44124330,10230,10160,10230,10150,405
|
|
20230725,093300,40012920,10240,10240,10240,10240,0
|
|
20230725,093200,40012920,10240,10240,10240,10240,2
|
|
20230725,093100,39992440,10160,10170,10170,10160,151
|
|
20230725,093000,38458110,10160,10160,10160,10160,0
|
|
20230725,092900,38458110,10160,10160,10160,10160,0
|
|
20230725,092800,38458110,10160,10180,10180,10160,433
|
|
20230725,092700,34055600,10160,10160,10160,10160,0
|
|
20230725,092600,34055600,10160,10160,10160,10160,0
|
|
20230725,092500,34055600,10160,10160,10160,10160,0
|
|
20230725,092400,34055600,10160,10160,10160,10160,0
|
|
20230725,092300,34055600,10160,10160,10160,10160,0
|
|
20230725,092200,34055600,10160,10200,10200,10160,100
|
|
20230725,092100,33039430,10160,10240,10250,10160,182
|
|
20230725,092000,31189660,10280,10200,10280,10160,609
|
|
20230725,091900,24981860,10200,10200,10200,10200,0
|
|
20230725,091800,24981860,10200,10200,10210,10200,528
|
|
20230725,091700,19596250,10210,10210,10210,10210,3
|
|
20230725,091600,19565620,10210,10210,10210,10210,6
|
|
20230725,091500,19504360,10210,10210,10210,10200,46
|
|
20230725,091400,19034950,10210,10200,10210,10200,25
|
|
20230725,091300,18779900,10200,10210,10210,10200,157
|
|
20230725,091200,17178390,10210,10210,10210,10200,174
|
|
20230725,091100,15402450,10220,10240,10240,10220,209
|
|
20230725,091000,13265570,10240,10270,10270,10240,150
|
|
20230725,090900,11727960,10270,10270,10270,10270,24
|
|
20230725,090800,11481480,10290,10290,10290,10290,5
|
|
20230725,090700,11430030,10290,10290,10290,10290,1
|
|
20230725,090600,11419740,10300,10270,10300,10250,119
|
|
20230725,090500,10198840,10270,10280,10280,10270,100
|
|
20230725,090400,9171770,10270,10280,10280,10270,300
|
|
20230725,090300,6090740,10270,10270,10270,10270,0
|
|
20230725,090200,6090740,10270,10270,10270,10270,0
|
|
20230725,090100,6090740,10270,10270,10270,10270,0
|
|
20230725,090000,6090740,10270,10270,10270,10270,572
|