679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,201600,1746480940,11700,11700,11700,11700,3264
|
|
20230725,201500,1746480940,11700,11700,11700,11700,0
|
|
20230725,201400,1746480940,11700,11700,11700,11700,0
|
|
20230725,201300,1746480940,11700,11700,11700,11700,0
|
|
20230725,201200,1746480940,11700,11700,11700,11700,0
|
|
20230725,201100,1746480940,11700,11700,11700,11700,0
|
|
20230725,201000,1746480940,11700,11700,11700,11700,0
|
|
20230725,200900,1746480940,11700,11700,11700,11700,0
|
|
20230725,200800,1746480940,11700,11700,11700,11700,0
|
|
20230725,200700,1746480940,11700,11700,11700,11700,0
|
|
20230725,200600,1746480940,11700,11700,11700,11700,0
|
|
20230725,200500,1746480940,11700,11700,11700,11700,0
|
|
20230725,200400,1746480940,11700,11700,11700,11700,0
|
|
20230725,200300,1746480940,11700,11700,11700,11700,0
|
|
20230725,200200,1746480940,11700,11700,11700,11700,0
|
|
20230725,200100,1746480940,11700,11700,11700,11700,0
|
|
20230725,200000,1746480940,11700,11700,11700,11700,0
|
|
20230725,195900,1746480940,11700,11700,11700,11700,0
|
|
20230725,195800,1746480940,11700,11700,11700,11700,0
|
|
20230725,195700,1746480940,11700,11700,11700,11700,0
|
|
20230725,195600,1746480940,11700,11700,11700,11700,0
|
|
20230725,195500,1746480940,11700,11700,11700,11700,0
|
|
20230725,195400,1746480940,11700,11700,11700,11700,0
|
|
20230725,195300,1746480940,11700,11700,11700,11700,0
|
|
20230725,195200,1746480940,11700,11700,11700,11700,0
|
|
20230725,195100,1746480940,11700,11700,11700,11700,0
|
|
20230725,195000,1746480940,11700,11700,11700,11700,0
|
|
20230725,194900,1746480940,11700,11700,11700,11700,0
|
|
20230725,194800,1746480940,11700,11700,11700,11700,0
|
|
20230725,194700,1746480940,11700,11700,11700,11700,0
|
|
20230725,194600,1746480940,11700,11700,11700,11700,3264
|
|
20230725,194500,1746480940,11700,11700,11700,11700,0
|
|
20230725,194400,1746480940,11700,11700,11700,11700,0
|
|
20230725,194300,1746480940,11700,11700,11700,11700,0
|
|
20230725,194200,1746480940,11700,11700,11700,11700,0
|
|
20230725,194100,1746480940,11700,11700,11700,11700,0
|
|
20230725,194000,1746480940,11700,11700,11700,11700,0
|
|
20230725,193900,1746480940,11700,11700,11700,11700,0
|
|
20230725,193800,1746480940,11700,11700,11700,11700,0
|
|
20230725,193700,1746480940,11700,11700,11700,11700,0
|
|
20230725,193600,1746480940,11700,11700,11700,11700,0
|
|
20230725,193500,1746480940,11700,11700,11700,11700,0
|
|
20230725,193400,1746480940,11700,11700,11700,11700,0
|
|
20230725,193300,1746480940,11700,11700,11700,11700,0
|
|
20230725,193200,1746480940,11700,11700,11700,11700,0
|
|
20230725,193100,1746480940,11700,11700,11700,11700,0
|
|
20230725,193000,1746480940,11700,11700,11700,11700,0
|
|
20230725,192900,1746480940,11700,11700,11700,11700,0
|
|
20230725,192800,1746480940,11700,11700,11700,11700,0
|
|
20230725,192700,1746480940,11700,11700,11700,11700,0
|
|
20230725,192600,1746480940,11700,11700,11700,11700,0
|
|
20230725,192500,1746480940,11700,11700,11700,11700,0
|
|
20230725,192400,1746480940,11700,11700,11700,11700,0
|
|
20230725,192300,1746480940,11700,11700,11700,11700,0
|
|
20230725,192200,1746480940,11700,11700,11700,11700,0
|
|
20230725,192100,1746480940,11700,11700,11700,11700,0
|
|
20230725,192000,1746480940,11700,11700,11700,11700,0
|
|
20230725,191900,1746480940,11700,11700,11700,11700,0
|
|
20230725,191800,1746480940,11700,11700,11700,11700,0
|
|
20230725,191700,1746480940,11700,11700,11700,11700,0
|
|
20230725,191600,1746480940,11700,11700,11700,11700,3264
|
|
20230725,191500,1746480940,11700,11700,11700,11700,0
|
|
20230725,191400,1746480940,11700,11700,11700,11700,0
|
|
20230725,191300,1746480940,11700,11700,11700,11700,0
|
|
20230725,191200,1746480940,11700,11700,11700,11700,0
|
|
20230725,191100,1746480940,11700,11700,11700,11700,0
|
|
20230725,191000,1746480940,11700,11700,11700,11700,0
|
|
20230725,190900,1746480940,11700,11700,11700,11700,0
|
|
20230725,190800,1746480940,11700,11700,11700,11700,0
|
|
20230725,190700,1746480940,11700,11700,11700,11700,0
|
|
20230725,190600,1746480940,11700,11700,11700,11700,0
|
|
20230725,190500,1746480940,11700,11700,11700,11700,0
|
|
20230725,190400,1746480940,11700,11700,11700,11700,0
|
|
20230725,190300,1746480940,11700,11700,11700,11700,0
|
|
20230725,190200,1746480940,11700,11700,11700,11700,0
|
|
20230725,190100,1746480940,11700,11700,11700,11700,0
|
|
20230725,190000,1746480940,11700,11700,11700,11700,0
|
|
20230725,185900,1746480940,11700,11700,11700,11700,0
|
|
20230725,185800,1746480940,11700,11700,11700,11700,0
|
|
20230725,185700,1746480940,11700,11700,11700,11700,0
|
|
20230725,185600,1746480940,11700,11700,11700,11700,0
|
|
20230725,185500,1746480940,11700,11700,11700,11700,0
|
|
20230725,185400,1746480940,11700,11700,11700,11700,0
|
|
20230725,185300,1746480940,11700,11700,11700,11700,0
|
|
20230725,185200,1746480940,11700,11700,11700,11700,0
|
|
20230725,185100,1746480940,11700,11700,11700,11700,0
|
|
20230725,185000,1746480940,11700,11700,11700,11700,0
|
|
20230725,184900,1746480940,11700,11700,11700,11700,0
|
|
20230725,184800,1746480940,11700,11700,11700,11700,0
|
|
20230725,184700,1746480940,11700,11700,11700,11700,0
|
|
20230725,184600,1746480940,11700,11700,11700,11700,3264
|
|
20230725,184500,1746480940,11700,11700,11700,11700,0
|
|
20230725,184400,1746480940,11700,11700,11700,11700,0
|
|
20230725,184300,1746480940,11700,11700,11700,11700,0
|
|
20230725,184200,1746480940,11700,11700,11700,11700,0
|
|
20230725,184100,1746480940,11700,11700,11700,11700,0
|
|
20230725,184000,1746480940,11700,11700,11700,11700,0
|
|
20230725,183900,1746480940,11700,11700,11700,11700,0
|
|
20230725,183800,1746480940,11700,11700,11700,11700,0
|
|
20230725,183700,1746480940,11700,11700,11700,11700,0
|
|
20230725,183600,1746480940,11700,11700,11700,11700,0
|
|
20230725,183500,1746480940,11700,11700,11700,11700,0
|
|
20230725,183400,1746480940,11700,11700,11700,11700,0
|
|
20230725,183300,1746480940,11700,11700,11700,11700,0
|
|
20230725,183200,1746480940,11700,11700,11700,11700,0
|
|
20230725,183100,1746480940,11700,11700,11700,11700,0
|
|
20230725,183000,1746480940,11700,11700,11700,11700,0
|
|
20230725,182900,1746480940,11700,11700,11700,11700,0
|
|
20230725,182800,1746480940,11700,11700,11700,11700,0
|
|
20230725,182700,1746480940,11700,11700,11700,11700,0
|
|
20230725,182600,1746480940,11700,11700,11700,11700,0
|
|
20230725,182500,1746480940,11700,11700,11700,11700,0
|
|
20230725,182400,1746480940,11700,11700,11700,11700,0
|
|
20230725,182300,1746480940,11700,11700,11700,11700,0
|
|
20230725,182200,1746480940,11700,11700,11700,11700,0
|
|
20230725,182100,1746480940,11700,11700,11700,11700,0
|
|
20230725,182000,1746480940,11700,11700,11700,11700,0
|
|
20230725,181900,1746480940,11700,11700,11700,11700,0
|
|
20230725,181800,1746480940,11700,11700,11700,11700,0
|
|
20230725,181700,1746480940,11700,11700,11700,11700,0
|
|
20230725,181600,1746480940,11700,11700,11700,11700,3264
|
|
20230725,181500,1746480940,11700,11700,11700,11700,0
|
|
20230725,181400,1746480940,11700,11700,11700,11700,0
|
|
20230725,181300,1746480940,11700,11700,11700,11700,0
|
|
20230725,181200,1746480940,11700,11700,11700,11700,0
|
|
20230725,181100,1746480940,11700,11700,11700,11700,0
|
|
20230725,181000,1746480940,11700,11700,11700,11700,0
|
|
20230725,180900,1746480940,11700,11700,11700,11700,0
|
|
20230725,180800,1746480940,11700,11700,11700,11700,0
|
|
20230725,180700,1746480940,11700,11700,11700,11700,0
|
|
20230725,180600,1746480940,11700,11700,11700,11700,0
|
|
20230725,180500,1746480940,11700,11700,11700,11700,0
|
|
20230725,180400,1746480940,11700,11700,11700,11700,0
|
|
20230725,180300,1746480940,11700,11700,11700,11700,0
|
|
20230725,180200,1746480940,11700,11700,11700,11700,0
|
|
20230725,180100,1746480940,11700,11700,11700,11700,0
|
|
20230725,180000,1746480940,11700,11700,11700,11700,0
|
|
20230725,175900,1746480940,11700,11700,11700,11700,0
|
|
20230725,175800,1746480940,11700,11700,11700,11700,0
|
|
20230725,175700,1746480940,11700,11700,11700,11700,0
|
|
20230725,175600,1746480940,11700,11700,11700,11700,0
|
|
20230725,175500,1746480940,11700,11700,11700,11700,0
|
|
20230725,175400,1746480940,11700,11700,11700,11700,0
|
|
20230725,175300,1746480940,11700,11700,11700,11700,0
|
|
20230725,175200,1746480940,11700,11700,11700,11700,0
|
|
20230725,175100,1746480940,11700,11700,11700,11700,0
|
|
20230725,175000,1746480940,11700,11700,11700,11700,0
|
|
20230725,174900,1746480940,11700,11700,11700,11700,0
|
|
20230725,174800,1746480940,11700,11700,11700,11700,0
|
|
20230725,174700,1746480940,11700,11700,11700,11700,0
|
|
20230725,174600,1746480940,11700,11700,11700,11700,3264
|
|
20230725,174500,1746480940,11700,11700,11700,11700,0
|
|
20230725,174400,1746480940,11700,11700,11700,11700,0
|
|
20230725,174300,1746480940,11700,11700,11700,11700,0
|
|
20230725,174200,1746480940,11700,11700,11700,11700,0
|
|
20230725,174100,1746480940,11700,11700,11700,11700,0
|
|
20230725,174000,1746480940,11700,11700,11700,11700,0
|
|
20230725,173900,1746480940,11700,11700,11700,11700,0
|
|
20230725,173800,1746480940,11700,11700,11700,11700,0
|
|
20230725,173700,1746480940,11700,11700,11700,11700,0
|
|
20230725,173600,1746480940,11700,11700,11700,11700,0
|
|
20230725,173500,1746480940,11700,11700,11700,11700,0
|
|
20230725,173400,1746480940,11700,11700,11700,11700,0
|
|
20230725,173300,1746480940,11700,11700,11700,11700,0
|
|
20230725,173200,1746480940,11700,11700,11700,11700,0
|
|
20230725,173100,1746480940,11700,11700,11700,11700,0
|
|
20230725,173000,1746480940,11700,11700,11700,11700,0
|
|
20230725,172900,1746480940,11700,11700,11700,11700,0
|
|
20230725,172800,1746480940,11700,11700,11700,11700,0
|
|
20230725,172700,1746480940,11700,11700,11700,11700,0
|
|
20230725,172600,1746480940,11700,11700,11700,11700,0
|
|
20230725,172500,1746480940,11700,11700,11700,11700,0
|
|
20230725,172400,1746480940,11700,11700,11700,11700,0
|
|
20230725,172300,1746480940,11700,11700,11700,11700,0
|
|
20230725,172200,1746480940,11700,11700,11700,11700,0
|
|
20230725,172100,1746480940,11700,11700,11700,11700,0
|
|
20230725,172000,1746480940,11700,11700,11700,11700,0
|
|
20230725,171900,1746480940,11700,11700,11700,11700,0
|
|
20230725,171800,1746480940,11700,11700,11700,11700,0
|
|
20230725,171700,1746480940,11700,11700,11700,11700,0
|
|
20230725,171600,1746480940,11700,11700,11700,11700,3264
|
|
20230725,171500,1746480940,11700,11700,11700,11700,0
|
|
20230725,171400,1746480940,11700,11700,11700,11700,0
|
|
20230725,171300,1746480940,11700,11700,11700,11700,0
|
|
20230725,171200,1746480940,11700,11700,11700,11700,0
|
|
20230725,171100,1746480940,11700,11700,11700,11700,0
|
|
20230725,171000,1746480940,11700,11700,11700,11700,0
|
|
20230725,170900,1746480940,11700,11700,11700,11700,0
|
|
20230725,170800,1746480940,11700,11700,11700,11700,0
|
|
20230725,170700,1746480940,11700,11700,11700,11700,0
|
|
20230725,170600,1746480940,11700,11700,11700,11700,0
|
|
20230725,170500,1746480940,11700,11700,11700,11700,0
|
|
20230725,170400,1746480940,11700,11700,11700,11700,0
|
|
20230725,170300,1746480940,11700,11700,11700,11700,0
|
|
20230725,170200,1746480940,11700,11700,11700,11700,0
|
|
20230725,170100,1746480940,11700,11700,11700,11700,0
|
|
20230725,170000,1746480940,11700,11700,11700,11700,0
|
|
20230725,165900,1746480940,11700,11700,11700,11700,0
|
|
20230725,165800,1746480940,11700,11700,11700,11700,0
|
|
20230725,165700,1746480940,11700,11700,11700,11700,0
|
|
20230725,165600,1746480940,11700,11700,11700,11700,0
|
|
20230725,165500,1746480940,11700,11700,11700,11700,0
|
|
20230725,165400,1746480940,11700,11700,11700,11700,0
|
|
20230725,165300,1746480940,11700,11700,11700,11700,0
|
|
20230725,165200,1746480940,11700,11700,11700,11700,0
|
|
20230725,165100,1746480940,11700,11700,11700,11700,0
|
|
20230725,165000,1746480940,11700,11700,11700,11700,0
|
|
20230725,164900,1746480940,11700,11700,11700,11700,0
|
|
20230725,164800,1746480940,11700,11700,11700,11700,0
|
|
20230725,164700,1746480940,11700,11700,11700,11700,0
|
|
20230725,164600,1746480940,11700,11700,11700,11700,3264
|
|
20230725,164500,1746480940,11700,11700,11700,11700,0
|
|
20230725,164400,1746480940,11700,11700,11700,11700,0
|
|
20230725,164300,1746480940,11700,11700,11700,11700,0
|
|
20230725,164200,1746480940,11700,11700,11700,11700,0
|
|
20230725,164100,1746480940,11700,11700,11700,11700,0
|
|
20230725,164000,1746480940,11700,11700,11700,11700,0
|
|
20230725,163900,1746480940,11700,11700,11700,11700,0
|
|
20230725,163800,1746480940,11700,11700,11700,11700,0
|
|
20230725,163700,1746480940,11700,11700,11700,11700,0
|
|
20230725,163600,1746480940,11700,11700,11700,11700,0
|
|
20230725,163500,1746480940,11700,11700,11700,11700,0
|
|
20230725,163400,1746480940,11700,11700,11700,11700,0
|
|
20230725,163300,1746480940,11700,11700,11700,11700,0
|
|
20230725,163200,1746480940,11700,11700,11700,11700,0
|
|
20230725,163100,1746480940,11700,11700,11700,11700,0
|
|
20230725,163000,1746480940,11700,11700,11700,11700,0
|
|
20230725,162900,1746480940,11700,11700,11700,11700,0
|
|
20230725,162800,1746480940,11700,11700,11700,11700,0
|
|
20230725,162700,1746480940,11700,11700,11700,11700,0
|
|
20230725,162600,1746480940,11700,11700,11700,11700,0
|
|
20230725,162500,1746480940,11700,11700,11700,11700,0
|
|
20230725,162400,1746480940,11700,11700,11700,11700,0
|
|
20230725,162300,1746480940,11700,11700,11700,11700,0
|
|
20230725,162200,1746480940,11700,11700,11700,11700,0
|
|
20230725,162100,1746480940,11700,11700,11700,11700,0
|
|
20230725,162000,1746480940,11700,11700,11700,11700,0
|
|
20230725,161900,1746480940,11700,11700,11700,11700,0
|
|
20230725,161800,1746480940,11700,11700,11700,11700,0
|
|
20230725,161700,1746480940,11700,11700,11700,11700,0
|
|
20230725,161600,1746480940,11700,11700,11700,11700,3264
|
|
20230725,161500,1746480940,11700,11700,11700,11700,0
|
|
20230725,161400,1746480940,11700,11700,11700,11700,0
|
|
20230725,161300,1746480940,11700,11700,11700,11700,0
|
|
20230725,161200,1746480940,11700,11700,11700,11700,0
|
|
20230725,161100,1746480940,11700,11700,11700,11700,0
|
|
20230725,161000,1746480940,11700,11700,11700,11700,0
|
|
20230725,160900,1746480940,11700,11700,11700,11700,0
|
|
20230725,160800,1746480940,11700,11700,11700,11700,0
|
|
20230725,160700,1746480940,11700,11700,11700,11700,0
|
|
20230725,160600,1746480940,11700,11700,11700,11700,0
|
|
20230725,160500,1746480940,11700,11700,11700,11700,0
|
|
20230725,160400,1746480940,11700,11700,11700,11700,0
|
|
20230725,160300,1746480940,11700,11700,11700,11700,0
|
|
20230725,160200,1746480940,11700,11700,11700,11700,0
|
|
20230725,160100,1746480940,11700,11700,11700,11700,0
|
|
20230725,160000,1746480940,11700,11700,11700,11700,0
|
|
20230725,155900,1746480940,11700,11700,11700,11700,0
|
|
20230725,155800,1746480940,11700,11700,11700,11700,0
|
|
20230725,155700,1746480940,11700,11700,11700,11700,0
|
|
20230725,155600,1746480940,11700,11700,11700,11700,0
|
|
20230725,155500,1746480940,11700,11700,11700,11700,0
|
|
20230725,155400,1746480940,11700,11700,11700,11700,0
|
|
20230725,155300,1746480940,11700,11700,11700,11700,0
|
|
20230725,155200,1746480940,11700,11700,11700,11700,0
|
|
20230725,155100,1746480940,11700,11700,11700,11700,0
|
|
20230725,155000,1746480940,11700,11700,11700,11700,0
|
|
20230725,154900,1746480940,11700,11700,11700,11700,0
|
|
20230725,154800,1746480940,11700,11700,11700,11700,0
|
|
20230725,154700,1746480940,11700,11700,11700,11700,0
|
|
20230725,154600,1746480940,11700,11700,11700,11700,3264
|
|
20230725,154500,1746480940,11700,11700,11700,11700,0
|
|
20230725,154400,1746480940,11700,11700,11700,11700,0
|
|
20230725,154300,1746480940,11700,11700,11700,11700,0
|
|
20230725,154200,1746480940,11700,11700,11700,11700,0
|
|
20230725,154100,1746480940,11700,11700,11700,11700,0
|
|
20230725,154000,1746480940,11700,11700,11700,11700,0
|
|
20230725,153900,1746480940,11700,11700,11700,11700,0
|
|
20230725,153800,1746480940,11700,11700,11700,11700,0
|
|
20230725,153700,1746480940,11700,11700,11700,11700,0
|
|
20230725,153600,1746480940,11700,11700,11700,11700,0
|
|
20230725,153500,1746480940,11700,11700,11700,11700,0
|
|
20230725,153400,1746480940,11700,11700,11700,11700,0
|
|
20230725,153300,1746480940,11700,11700,11700,11700,0
|
|
20230725,153200,1746480940,11700,11700,11700,11700,0
|
|
20230725,153100,1746480940,11700,11700,11700,11700,0
|
|
20230725,153000,1746480940,11700,11700,11700,11700,3264
|
|
20230725,152900,1708292140,11790,11790,11790,11790,0
|
|
20230725,152800,1708292140,11790,11790,11790,11790,0
|
|
20230725,152700,1708292140,11790,11790,11790,11790,0
|
|
20230725,152600,1708292140,11790,11790,11790,11790,0
|
|
20230725,152500,1708292140,11790,11790,11790,11790,0
|
|
20230725,152400,1708292140,11790,11790,11790,11790,0
|
|
20230725,152300,1708292140,11790,11790,11790,11790,0
|
|
20230725,152200,1708292140,11790,11790,11790,11790,0
|
|
20230725,152100,1708292140,11790,11790,11790,11790,0
|
|
20230725,152000,1708292140,11790,11790,11790,11790,0
|
|
20230725,151900,1708292140,11790,11780,11800,11710,171
|
|
20230725,151800,1706277290,11700,11740,11790,11700,402
|
|
20230725,151700,1701549770,11700,11710,11710,11700,305
|
|
20230725,151600,1697981230,11710,11710,11710,11710,3
|
|
20230725,151500,1697946100,11710,11710,11710,11710,1
|
|
20230725,151400,1697934390,11700,11700,11700,11700,63
|
|
20230725,151300,1697197290,11700,11700,11700,11700,92
|
|
20230725,151200,1696120890,11690,11720,11720,11690,1094
|
|
20230725,151100,1683320380,11710,11720,11720,11710,184
|
|
20230725,151000,1681164520,11720,11710,11720,11710,622
|
|
20230725,150900,1673877800,11720,11730,11730,11720,64
|
|
20230725,150800,1673127710,11730,11730,11730,11730,71
|
|
20230725,150700,1672294880,11740,11740,11740,11740,6
|
|
20230725,150600,1672224440,11730,11720,11730,11720,55
|
|
20230725,150500,1671579740,11730,11730,11730,11730,111
|
|
20230725,150400,1670277710,11740,11740,11740,11740,1
|
|
20230725,150300,1670265970,11730,11730,11730,11730,50
|
|
20230725,150200,1669679470,11740,11740,11740,11740,1
|
|
20230725,150100,1669667730,11740,11740,11740,11740,5
|
|
20230725,150000,1669609030,11730,11740,11740,11730,29
|
|
20230725,145900,1669268690,11770,11770,11770,11770,162
|
|
20230725,145800,1667361950,11720,11770,11770,11720,299
|
|
20230725,145700,1663856420,11770,11770,11770,11770,25
|
|
20230725,145600,1663562170,11770,11770,11770,11770,56
|
|
20230725,145500,1662903050,11710,11710,11710,11710,0
|
|
20230725,145400,1662903050,11710,11710,11710,11710,0
|
|
20230725,145300,1662903050,11710,11710,11710,11710,0
|
|
20230725,145200,1662903050,11710,11710,11710,11710,0
|
|
20230725,145100,1662903050,11710,11720,11720,11710,150
|
|
20230725,145000,1661145670,11720,11720,11720,11720,0
|
|
20230725,144900,1661145670,11720,11720,11720,11720,0
|
|
20230725,144800,1661145670,11720,11760,11770,11720,102
|
|
20230725,144700,1659949410,11730,11760,11760,11730,616
|
|
20230725,144600,1652712360,11760,11760,11760,11760,356
|
|
20230725,144500,1648525800,11770,11770,11770,11770,28
|
|
20230725,144400,1648196240,11780,11780,11780,11780,100
|
|
20230725,144300,1647018240,11800,11800,11800,11800,73
|
|
20230725,144200,1646156840,11800,11790,11800,11790,25
|
|
20230725,144100,1645861850,11780,11780,11780,11780,0
|
|
20230725,144000,1645861850,11780,11770,11780,11760,324
|
|
20230725,143900,1642048510,11770,11770,11770,11770,308
|
|
20230725,143800,1638423350,11780,11780,11780,11780,5
|
|
20230725,143700,1638364450,11780,11780,11780,11780,171
|
|
20230725,143600,1636350070,11790,11790,11790,11790,0
|
|
20230725,143500,1636350070,11790,11790,11790,11790,341
|
|
20230725,143400,1632329680,11800,11800,11800,11800,0
|
|
20230725,143300,1632329680,11800,11800,11800,11800,33
|
|
20230725,143200,1631940280,11800,11800,11800,11800,17
|
|
20230725,143100,1631739680,11800,11790,11800,11790,321
|
|
20230725,143000,1627954880,11790,11790,11790,11790,3
|
|
20230725,142900,1627919510,11790,11790,11790,11790,0
|
|
20230725,142800,1627919510,11790,11800,11800,11790,107
|
|
20230725,142700,1626657840,11790,11790,11790,11790,0
|
|
20230725,142600,1626657840,11790,11790,11790,11790,12
|
|
20230725,142500,1626516360,11790,11790,11790,11790,4
|
|
20230725,142400,1626469200,11780,11780,11780,11780,0
|
|
20230725,142300,1626469200,11780,11780,11780,11780,10
|
|
20230725,142200,1626351400,11780,11780,11780,11780,5
|
|
20230725,142100,1626292500,11800,11800,11800,11800,42
|
|
20230725,142000,1625796900,11800,11800,11800,11800,8
|
|
20230725,141900,1625702500,11800,11800,11800,11800,141
|
|
20230725,141800,1624038700,11750,11790,11790,11750,1000
|
|
20230725,141700,1612283720,11830,11830,11830,11830,0
|
|
20230725,141600,1612283720,11830,11830,11830,11830,0
|
|
20230725,141500,1612283720,11830,11830,11830,11830,0
|
|
20230725,141400,1612283720,11830,11830,11830,11830,0
|
|
20230725,141300,1612283720,11830,11830,11830,11830,0
|
|
20230725,141200,1612283720,11830,11830,11830,11830,3
|
|
20230725,141100,1612248230,11830,11830,11830,11830,459
|
|
20230725,141000,1606818260,11850,11830,11850,11830,1576
|
|
20230725,140900,1588166540,11830,11830,11830,11830,62
|
|
20230725,140800,1587433080,11830,11830,11830,11830,0
|
|
20230725,140700,1587433080,11830,11830,11830,11830,503
|
|
20230725,140600,1581482590,11830,11830,11830,11830,0
|
|
20230725,140500,1581482590,11830,11790,11840,11790,918
|
|
20230725,140400,1570650260,11770,11710,11770,11710,2594
|
|
20230725,140300,1540136260,11700,11700,11700,11700,1
|
|
20230725,140200,1540124560,11700,11700,11700,11700,0
|
|
20230725,140100,1540124560,11700,11700,11700,11700,0
|
|
20230725,140000,1540124560,11700,11710,11710,11700,128
|
|
20230725,135900,1538626240,11700,11690,11700,11690,44
|
|
20230725,135800,1538111530,11690,11690,11690,11680,127
|
|
20230725,135700,1536626980,11680,11680,11690,11680,210
|
|
20230725,135600,1534174080,11680,11680,11680,11680,17
|
|
20230725,135500,1533975520,11680,11680,11680,11680,53
|
|
20230725,135400,1533356480,11680,11680,11690,11680,138
|
|
20230725,135300,1531744580,11690,11690,11700,11690,455
|
|
20230725,135200,1526425130,11690,11690,11700,11690,68
|
|
20230725,135100,1525629700,11700,11700,11700,11700,278
|
|
20230725,135000,1522377100,11700,11700,11700,11700,17
|
|
20230725,134900,1522178200,11700,11700,11710,11700,111
|
|
20230725,134800,1520879480,11700,11710,11710,11700,125
|
|
20230725,134700,1519416060,11710,11700,11710,11700,18
|
|
20230725,134600,1519205370,11700,11710,11710,11700,212
|
|
20230725,134500,1516724060,11710,11710,11710,11710,17
|
|
20230725,134400,1516524990,11710,11710,11710,11710,49
|
|
20230725,134300,1515951200,11720,11720,11720,11720,118
|
|
20230725,134200,1514568240,11710,11710,11710,11710,38
|
|
20230725,134100,1514123260,11710,11700,11710,11700,17
|
|
20230725,134000,1513924270,11730,11730,11730,11730,102
|
|
20230725,133900,1512727810,11730,11720,11730,11720,44
|
|
20230725,133800,1512211780,11720,11700,11720,11700,41
|
|
20230725,133700,1511731740,11730,11710,11740,11710,259
|
|
20230725,133600,1508696300,11710,11710,11710,11710,9
|
|
20230725,133500,1508590910,11710,11710,11710,11710,77
|
|
20230725,133400,1507689240,11710,11710,11720,11710,279
|
|
20230725,133300,1504421150,11710,11700,11710,11700,391
|
|
20230725,133200,1499846440,11700,11710,11710,11700,683
|
|
20230725,133100,1491848600,11720,11720,11730,11720,92
|
|
20230725,133000,1490770340,11710,11710,11710,11710,17
|
|
20230725,132900,1490571270,11710,11720,11720,11710,145
|
|
20230725,132800,1488872260,11720,11720,11720,11710,26
|
|
20230725,132700,1488567630,11710,11710,11730,11710,127
|
|
20230725,132600,1487078720,11710,11710,11710,11710,104
|
|
20230725,132500,1485860880,11710,11710,11710,11710,27
|
|
20230725,132400,1485544710,11710,11710,11710,11710,18
|
|
20230725,132300,1485333930,11710,11710,11710,11700,323
|
|
20230725,132200,1481553440,11710,11710,11710,11710,17
|
|
20230725,132100,1481354370,11710,11710,11710,11710,0
|
|
20230725,132000,1481354370,11710,11700,11710,11700,90
|
|
20230725,131900,1480301160,11700,11700,11700,11700,9
|
|
20230725,131800,1480195860,11700,11730,11730,11700,579
|
|
20230725,131700,1473415340,11730,11730,11730,11730,17
|
|
20230725,131600,1473215930,11750,11720,11750,11720,34
|
|
20230725,131500,1472817180,11710,11710,11710,11710,147
|
|
20230725,131400,1471095810,11700,11710,11710,11700,206
|
|
20230725,131300,1468684370,11710,11710,11710,11710,18
|
|
20230725,131200,1468473590,11720,11730,11730,11710,164
|
|
20230725,131100,1466552500,11710,11720,11720,11710,20
|
|
20230725,131000,1466318280,11710,11710,11720,11700,244
|
|
20230725,130900,1463460970,11700,11710,11710,11700,140
|
|
20230725,130800,1461821660,11710,11710,11710,11710,8
|
|
20230725,130700,1461727980,11710,11710,11710,11710,38
|
|
20230725,130600,1461283000,11710,11690,11710,11690,324
|
|
20230725,130500,1457493130,11690,11690,11690,11690,43
|
|
20230725,130400,1456990460,11690,11700,11700,11690,82
|
|
20230725,130300,1456031090,11720,11720,11720,11700,2541
|
|
20230725,130200,1426299610,11720,11720,11720,11720,8
|
|
20230725,130100,1426205850,11720,11720,11720,11720,155
|
|
20230725,130000,1424389250,11720,11690,11720,11690,104
|
|
20230725,125900,1423170800,11680,11670,11720,11670,114
|
|
20230725,125800,1421839220,11720,11720,11720,11720,46
|
|
20230725,125700,1421300100,11720,11690,11720,11690,1255
|
|
20230725,125600,1406592730,11660,11660,11660,11660,9
|
|
20230725,125500,1406487790,11660,11660,11660,11660,293
|
|
20230725,125400,1403071410,11660,11670,11670,11660,2609
|
|
20230725,125300,1372643830,11670,11670,11670,11670,87
|
|
20230725,125200,1371628540,11670,11670,11670,11670,185
|
|
20230725,125100,1369469590,11670,11680,11680,11670,43
|
|
20230725,125000,1368967430,11670,11670,11670,11670,189
|
|
20230725,124900,1366761800,11670,11680,11680,11670,792
|
|
20230725,124800,1357515060,11680,11680,11680,11680,123
|
|
20230725,124700,1356078420,11680,11660,11680,11660,2724
|
|
20230725,124600,1324264640,11660,11670,11680,11660,1200
|
|
20230725,124500,1310260330,11680,11680,11680,11680,221
|
|
20230725,124400,1307679050,11680,11680,11690,11680,437
|
|
20230725,124300,1302574030,11720,11680,11720,11670,172
|
|
20230725,124200,1300565750,11680,11670,11680,11670,196
|
|
20230725,124100,1298278250,11670,11680,11680,11670,137
|
|
20230725,124000,1296678260,11680,11680,11680,11670,410
|
|
20230725,123900,1291889670,11670,11690,11690,11670,1641
|
|
20230725,123800,1272717040,11690,11700,11700,11690,118
|
|
20230725,123700,1271337100,11710,11710,11710,11700,170
|
|
20230725,123600,1269347580,11700,11700,11700,11700,82
|
|
20230725,123500,1268388180,11700,11700,11710,11700,145
|
|
20230725,123400,1266691170,11700,11700,11700,11700,8
|
|
20230725,123300,1266597570,11710,11710,11710,11700,139
|
|
20230725,123200,1264970930,11720,11710,11720,11700,19
|
|
20230725,123100,1264748440,11700,11690,11700,11690,143
|
|
20230725,123000,1263075430,11700,11700,11700,11690,144
|
|
20230725,122900,1261391880,11690,11690,11690,11690,84
|
|
20230725,122800,1260409920,11690,11690,11700,11690,207
|
|
20230725,122700,1257989190,11690,11700,11700,11690,543
|
|
20230725,122600,1251637260,11700,11710,11710,11700,96
|
|
20230725,122500,1250514050,11700,11700,11700,11700,9
|
|
20230725,122400,1250408750,11700,11690,11700,11690,307
|
|
20230725,122300,1246817720,11690,11690,11690,11690,9
|
|
20230725,122200,1246712510,11690,11700,11700,11690,157
|
|
20230725,122100,1244876900,11700,11700,11700,11700,639
|
|
20230725,122000,1237400600,11700,11700,11710,11700,171
|
|
20230725,121900,1235399330,11700,11710,11710,11700,57
|
|
20230725,121800,1234731960,11710,11710,11710,11710,53
|
|
20230725,121700,1234111330,11700,11710,11710,11700,829
|
|
20230725,121600,1224406660,11710,11710,11710,11710,153
|
|
20230725,121500,1222615030,11710,11710,11710,11710,118
|
|
20230725,121400,1221233250,11710,11710,11710,11710,26
|
|
20230725,121300,1220928790,11730,11720,11730,11720,356
|
|
20230725,121200,1216754850,11730,11730,11730,11730,0
|
|
20230725,121100,1216754850,11730,11730,11730,11730,2
|
|
20230725,121000,1216731390,11730,11740,11740,11730,57
|
|
20230725,120900,1216062730,11730,11730,11730,11730,243
|
|
20230725,120800,1213212340,11750,11740,11750,11730,120
|
|
20230725,120700,1211804330,11750,11750,11750,11750,0
|
|
20230725,120600,1211804330,11750,11730,11750,11730,297
|
|
20230725,120500,1208317390,11730,11730,11730,11720,116
|
|
20230725,120400,1206957510,11740,11740,11740,11740,0
|
|
20230725,120300,1206957510,11740,11740,11740,11740,0
|
|
20230725,120200,1206957510,11740,11740,11740,11740,130
|
|
20230725,120100,1205431310,11740,11740,11740,11740,306
|
|
20230725,120000,1201838870,11740,11740,11740,11740,200
|
|
20230725,115900,1199490870,11710,11730,11730,11710,45
|
|
20230725,115800,1198963060,11730,11730,11730,11730,293
|
|
20230725,115700,1195526170,11690,11690,11730,11690,1682
|
|
20230725,115600,1175825660,11690,11690,11690,11680,132
|
|
20230725,115500,1174283270,11680,11680,11680,11680,43
|
|
20230725,115400,1173781030,11690,11690,11690,11690,375
|
|
20230725,115300,1169397280,11690,11690,11700,11690,429
|
|
20230725,115200,1164379600,11680,11690,11690,11680,111
|
|
20230725,115100,1163082020,11690,11680,11690,11680,63
|
|
20230725,115000,1162345980,11700,11670,11700,11670,699
|
|
20230725,114900,1154182320,11680,11690,11700,11680,760
|
|
20230725,114800,1145301130,11690,11690,11690,11690,226
|
|
20230725,114700,1142659190,11690,11700,11700,11690,178
|
|
20230725,114600,1140578170,11700,11690,11700,11690,93
|
|
20230725,114500,1139490980,11680,11680,11680,11680,168
|
|
20230725,114400,1137528740,11690,11680,11690,11680,128
|
|
20230725,114300,1136033650,11680,11680,11680,11680,60
|
|
20230725,114200,1135332850,11680,11680,11690,11680,352
|
|
20230725,114100,1131221480,11680,11690,11690,11680,282
|
|
20230725,114000,1127925290,11690,11690,11690,11690,289
|
|
20230725,113900,1124546880,11690,11690,11690,11690,287
|
|
20230725,113800,1121191850,11700,11700,11700,11700,469
|
|
20230725,113700,1115704550,11700,11700,11710,11700,600
|
|
20230725,113600,1108681920,11700,11700,11700,11700,467
|
|
20230725,113500,1103218020,11700,11700,11700,11700,105
|
|
20230725,113400,1101989520,11710,11700,11710,11700,647
|
|
20230725,113300,1094419520,11700,11710,11710,11700,685
|
|
20230725,113200,1086399320,11710,11710,11710,11710,510
|
|
20230725,113100,1080427220,11710,11720,11720,11710,89
|
|
20230725,113000,1079384930,11710,11710,11720,11710,141
|
|
20230725,112900,1077733650,11720,11720,11720,11720,96
|
|
20230725,112800,1076608530,11710,11720,11730,11710,559
|
|
20230725,112700,1070060520,11720,11720,11720,11720,142
|
|
20230725,112600,1068396280,11720,11720,11720,11720,165
|
|
20230725,112500,1066462480,11720,11720,11720,11720,50
|
|
20230725,112400,1065876480,11730,11720,11730,11720,127
|
|
20230725,112300,1064387010,11720,11710,11720,11710,182
|
|
20230725,112200,1062255230,11720,11720,11720,11720,1
|
|
20230725,112100,1062243510,11710,11710,11710,11710,93
|
|
20230725,112000,1061154480,11710,11710,11710,11710,79
|
|
20230725,111900,1060229390,11710,11710,11710,11710,313
|
|
20230725,111800,1056564160,11700,11730,11730,11700,1643
|
|
20230725,111700,1037313730,11730,11750,11750,11730,2060
|
|
20230725,111600,1013117900,11750,11760,11760,11750,3164
|
|
20230725,111500,975920160,11770,11770,11770,11770,41
|
|
20230725,111400,975437590,11770,11760,11770,11760,146
|
|
20230725,111300,973719960,11760,11760,11770,11750,1167
|
|
20230725,111200,960005220,11760,11760,11760,11750,221
|
|
20230725,111100,957407260,11760,11760,11770,11760,1053
|
|
20230725,111000,945023840,11760,11770,11770,11760,90
|
|
20230725,110900,943964970,11760,11760,11760,11760,118
|
|
20230725,110800,942577290,11750,11760,11760,11750,58
|
|
20230725,110700,941895780,11750,11760,11760,11750,1146
|
|
20230725,110600,928430250,11760,11760,11760,11760,274
|
|
20230725,110500,925208010,11760,11760,11760,11760,159
|
|
20230725,110400,923338170,11760,11770,11770,11750,279
|
|
20230725,110300,920057870,11750,11750,11760,11750,821
|
|
20230725,110200,910409500,11750,11750,11750,11750,270
|
|
20230725,110100,907237000,11750,11770,11770,11750,1427
|
|
20230725,110000,890462380,11760,11770,11770,11760,694
|
|
20230725,105900,882296880,11780,11780,11780,11780,130
|
|
20230725,105800,880765480,11810,11810,11810,11810,55
|
|
20230725,105700,880115930,11810,11770,11810,11770,166
|
|
20230725,105600,878159490,11770,11760,11770,11760,139
|
|
20230725,105500,876523660,11760,11790,11790,11760,3742
|
|
20230725,105400,832472710,11790,11810,11820,11780,771
|
|
20230725,105300,823378770,11820,11820,11820,11820,0
|
|
20230725,105200,823378770,11820,11810,11820,11800,172
|
|
20230725,105100,821347740,11800,11800,11800,11800,0
|
|
20230725,105000,821347740,11800,11800,11800,11800,617
|
|
20230725,104900,814067140,11800,11810,11810,11800,188
|
|
20230725,104800,811847970,11800,11800,11810,11800,1206
|
|
20230725,104700,797617150,11810,11810,11810,11810,86
|
|
20230725,104600,796601490,11810,11810,11810,11810,100
|
|
20230725,104500,795420490,11810,11810,11810,11810,190
|
|
20230725,104400,793176590,11810,11810,11810,11810,140
|
|
20230725,104300,791523190,11810,11820,11820,11810,649
|
|
20230725,104200,783858220,11820,11820,11820,11820,216
|
|
20230725,104100,781305100,11820,11830,11850,11820,216
|
|
20230725,104000,778750660,11830,11820,11830,11820,125
|
|
20230725,103900,777272920,11820,11830,11830,11820,175
|
|
20230725,103800,775203450,11830,11820,11830,11820,225
|
|
20230725,103700,772543110,11820,11820,11820,11820,2403
|
|
20230725,103600,744139650,11820,11820,11820,11820,2245
|
|
20230725,103500,717603750,11810,11810,11810,11810,440
|
|
20230725,103400,712407350,11810,11840,11840,11810,2301
|
|
20230725,103300,685195700,11850,11850,11850,11850,910
|
|
20230725,103200,674412200,11850,11850,11850,11850,156
|
|
20230725,103100,672563600,11850,11850,11850,11850,50
|
|
20230725,103000,671971100,11850,11850,11850,11850,518
|
|
20230725,102900,665832800,11840,11840,11840,11840,50
|
|
20230725,102800,665240800,11840,11840,11840,11840,120
|
|
20230725,102700,663820000,11840,11830,11840,11830,204
|
|
20230725,102600,661405130,11840,11850,11850,11840,973
|
|
20230725,102500,649880700,11850,11850,11850,11850,193
|
|
20230725,102400,647593650,11850,11850,11850,11850,0
|
|
20230725,102300,647593650,11850,11850,11850,11850,132
|
|
20230725,102200,646029450,11850,11850,11850,11850,157
|
|
20230725,102100,644169000,11850,11850,11860,11850,45
|
|
20230725,102000,643635740,11910,11850,11910,11850,1150
|
|
20230725,101900,629973140,11880,11850,11880,11850,1006
|
|
20230725,101800,618031420,11850,11870,11870,11840,1316
|
|
20230725,101700,602418380,11870,11870,11870,11850,839
|
|
20230725,101600,592474180,11860,11880,11890,11850,3208
|
|
20230725,101500,554422230,11900,11890,11900,11890,1030
|
|
20230725,101400,542166540,11890,11900,11900,11880,1383
|
|
20230725,101300,525713400,11910,11910,11910,11910,130
|
|
20230725,101200,524165100,11910,11930,11930,11910,222
|
|
20230725,101100,521519060,11930,11910,11930,11910,134
|
|
20230725,101000,519922410,11900,11930,11930,11900,129
|
|
20230725,100900,518383900,11880,11910,11920,11880,145
|
|
20230725,100800,516657420,11900,11900,11900,11880,948
|
|
20230725,100700,505384730,11910,11920,11920,11910,301
|
|
20230725,100600,501799800,11920,11910,11920,11910,154
|
|
20230725,100500,499964910,11910,11920,11920,11910,97
|
|
20230725,100400,498809050,11950,11950,11950,11950,0
|
|
20230725,100300,498809050,11950,11950,11950,11950,50
|
|
20230725,100200,498211550,11950,11910,11950,11910,1220
|
|
20230725,100100,483636580,11910,11910,11910,11910,42
|
|
20230725,100000,483136360,11910,11940,11950,11910,127
|
|
20230725,095900,481620930,11910,11900,11910,11900,109
|
|
20230725,095800,480323040,11900,11900,11900,11890,1043
|
|
20230725,095700,467920470,11970,11950,11970,11890,3866
|
|
20230725,095600,421862510,11940,11910,11940,11900,387
|
|
20230725,095500,417248910,11910,11900,11910,11900,660
|
|
20230725,095400,409394730,11900,11900,11900,11900,210
|
|
20230725,095300,406895730,11900,11900,11900,11900,180
|
|
20230725,095200,404753730,11900,11900,11900,11900,352
|
|
20230725,095100,400564930,11900,11910,11920,11900,285
|
|
20230725,095000,397170020,11910,11910,11910,11910,64
|
|
20230725,094900,396407780,11910,11910,11910,11910,111
|
|
20230725,094800,395085770,11900,11910,11910,11900,136
|
|
20230725,094700,393466970,11910,11920,11920,11910,473
|
|
20230725,094600,387831540,11930,11910,11980,11910,259
|
|
20230725,094500,384742710,11910,11910,11930,11910,132
|
|
20230725,094400,383169630,11910,11920,11920,11910,179
|
|
20230725,094300,381037240,11910,11920,11930,11910,109
|
|
20230725,094200,379737570,11910,11910,11910,11910,44
|
|
20230725,094100,379213530,11900,11930,11930,11900,1301
|
|
20230725,094000,363715660,11940,11960,11960,11940,224
|
|
20230725,093900,361039090,11960,11970,11970,11960,54
|
|
20230725,093800,360393190,12000,11970,12000,11970,118
|
|
20230725,093700,358978510,12010,12010,12010,12010,0
|
|
20230725,093600,358978510,12010,12020,12030,12010,124
|
|
20230725,093500,357488100,12000,11940,12000,11940,1192
|
|
20230725,093400,343195660,11920,11900,11920,11900,208
|
|
20230725,093300,340719160,11900,11890,11900,11890,113
|
|
20230725,093200,339374740,11890,11880,11890,11880,187
|
|
20230725,093100,337151820,11880,11890,11890,11880,266
|
|
20230725,093000,333991440,11900,11880,11900,11850,1020
|
|
20230725,092900,321894510,11880,11890,11890,11870,844
|
|
20230725,092800,311870790,11880,11910,11910,11880,1013
|
|
20230725,092700,299829300,11910,11880,11910,11880,213
|
|
20230725,092600,297296610,11880,11880,11880,11880,204
|
|
20230725,092500,294873090,11930,11880,11930,11860,1222
|
|
20230725,092400,280367880,11880,11910,11910,11880,1111
|
|
20230725,092300,267147200,11910,11920,11920,11910,100
|
|
20230725,092200,265956190,11920,11920,11920,11920,44
|
|
20230725,092100,265431710,11910,11920,11920,11910,476
|
|
20230725,092000,259758790,11910,11920,11920,11910,204
|
|
20230725,091900,257329100,11900,11970,11990,11860,4193
|
|
20230725,091800,207353190,11970,11960,11980,11960,1567
|
|
20230725,091700,188597440,11960,11940,11960,11940,115
|
|
20230725,091600,187223980,11940,11940,11940,11940,540
|
|
20230725,091500,180776380,11940,11960,11970,11930,742
|
|
20230725,091400,171916110,11960,11970,11970,11960,365
|
|
20230725,091300,167549060,11960,11970,11970,11960,551
|
|
20230725,091200,160957870,11970,11970,11970,11960,269
|
|
20230725,091100,157738100,11970,11970,11970,11960,331
|
|
20230725,091000,153776470,11960,12000,12020,11960,3080
|
|
20230725,090900,116836900,12010,12020,12020,12010,3004
|
|
20230725,090800,80740810,12020,12020,12020,12020,1915
|
|
20230725,090700,57722510,12030,12030,12030,12030,4
|
|
20230725,090600,57674390,12030,12050,12050,12030,469
|
|
20230725,090500,52029790,12040,12050,12070,12040,301
|
|
20230725,090400,48401750,12040,12090,12090,12040,2128
|
|
20230725,090300,22746080,12110,12110,12110,12110,2
|
|
20230725,090200,22721860,12110,12110,12110,12100,250
|
|
20230725,090100,19696470,12230,12220,12230,12220,46
|
|
20230725,090000,19133990,12240,12070,12240,12070,1585
|