589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184600,6996178500,7450,7450,7450,7450,15602
|
|
20230725,184500,6996178500,7450,7450,7450,7450,0
|
|
20230725,184400,6996178500,7450,7450,7450,7450,0
|
|
20230725,184300,6996178500,7450,7450,7450,7450,0
|
|
20230725,184200,6996178500,7450,7450,7450,7450,0
|
|
20230725,184100,6996178500,7450,7450,7450,7450,0
|
|
20230725,184000,6996178500,7450,7450,7450,7450,0
|
|
20230725,183900,6996178500,7450,7450,7450,7450,0
|
|
20230725,183800,6996178500,7450,7450,7450,7450,0
|
|
20230725,183700,6996178500,7450,7450,7450,7450,0
|
|
20230725,183600,6996178500,7450,7450,7450,7450,0
|
|
20230725,183500,6996178500,7450,7450,7450,7450,0
|
|
20230725,183400,6996178500,7450,7450,7450,7450,0
|
|
20230725,183300,6996178500,7450,7450,7450,7450,0
|
|
20230725,183200,6996178500,7450,7450,7450,7450,0
|
|
20230725,183100,6996178500,7450,7450,7450,7450,0
|
|
20230725,183000,6996178500,7450,7450,7450,7450,0
|
|
20230725,182900,6996178500,7450,7450,7450,7450,0
|
|
20230725,182800,6996178500,7450,7450,7450,7450,0
|
|
20230725,182700,6996178500,7450,7450,7450,7450,0
|
|
20230725,182600,6996178500,7450,7450,7450,7450,0
|
|
20230725,182500,6996178500,7450,7450,7450,7450,0
|
|
20230725,182400,6996178500,7450,7450,7450,7450,0
|
|
20230725,182300,6996178500,7450,7450,7450,7450,0
|
|
20230725,182200,6996178500,7450,7450,7450,7450,0
|
|
20230725,182100,6996178500,7450,7450,7450,7450,0
|
|
20230725,182000,6996178500,7450,7450,7450,7450,0
|
|
20230725,181900,6996178500,7450,7450,7450,7450,0
|
|
20230725,181800,6996178500,7450,7450,7450,7450,0
|
|
20230725,181700,6996178500,7450,7450,7450,7450,0
|
|
20230725,181600,6996178500,7450,7450,7450,7450,15602
|
|
20230725,181500,6996178500,7450,7450,7450,7450,0
|
|
20230725,181400,6996178500,7450,7450,7450,7450,0
|
|
20230725,181300,6996178500,7450,7450,7450,7450,0
|
|
20230725,181200,6996178500,7450,7450,7450,7450,0
|
|
20230725,181100,6996178500,7450,7450,7450,7450,0
|
|
20230725,181000,6996178500,7450,7450,7450,7450,0
|
|
20230725,180900,6996178500,7450,7450,7450,7450,0
|
|
20230725,180800,6996178500,7450,7450,7450,7450,0
|
|
20230725,180700,6996178500,7450,7450,7450,7450,0
|
|
20230725,180600,6996178500,7450,7450,7450,7450,0
|
|
20230725,180500,6996178500,7450,7450,7450,7450,0
|
|
20230725,180400,6996178500,7450,7450,7450,7450,0
|
|
20230725,180300,6996178500,7450,7450,7450,7450,0
|
|
20230725,180200,6996178500,7450,7450,7450,7450,0
|
|
20230725,180100,6996178500,7450,7450,7450,7450,0
|
|
20230725,180000,6996178500,7450,7450,7450,7450,0
|
|
20230725,175900,6996178500,7450,7450,7450,7450,0
|
|
20230725,175800,6996178500,7450,7450,7450,7450,0
|
|
20230725,175700,6996178500,7450,7450,7450,7450,0
|
|
20230725,175600,6996178500,7450,7450,7450,7450,0
|
|
20230725,175500,6996178500,7450,7450,7450,7450,0
|
|
20230725,175400,6996178500,7450,7450,7450,7450,0
|
|
20230725,175300,6996178500,7450,7450,7450,7450,0
|
|
20230725,175200,6996178500,7450,7450,7450,7450,0
|
|
20230725,175100,6996178500,7450,7450,7450,7450,0
|
|
20230725,175000,6996178500,7450,7450,7450,7450,0
|
|
20230725,174900,6996178500,7450,7450,7450,7450,0
|
|
20230725,174800,6996178500,7450,7450,7450,7450,0
|
|
20230725,174700,6996178500,7450,7450,7450,7450,0
|
|
20230725,174600,6996178500,7450,7450,7450,7450,15602
|
|
20230725,174500,6996178500,7450,7450,7450,7450,0
|
|
20230725,174400,6996178500,7450,7450,7450,7450,0
|
|
20230725,174300,6996178500,7450,7450,7450,7450,0
|
|
20230725,174200,6996178500,7450,7450,7450,7450,0
|
|
20230725,174100,6996178500,7450,7450,7450,7450,0
|
|
20230725,174000,6996178500,7450,7450,7450,7450,0
|
|
20230725,173900,6996178500,7450,7450,7450,7450,0
|
|
20230725,173800,6996178500,7450,7450,7450,7450,0
|
|
20230725,173700,6996178500,7450,7450,7450,7450,0
|
|
20230725,173600,6996178500,7450,7450,7450,7450,0
|
|
20230725,173500,6996178500,7450,7450,7450,7450,0
|
|
20230725,173400,6996178500,7450,7450,7450,7450,0
|
|
20230725,173300,6996178500,7450,7450,7450,7450,0
|
|
20230725,173200,6996178500,7450,7450,7450,7450,0
|
|
20230725,173100,6996178500,7450,7450,7450,7450,0
|
|
20230725,173000,6996178500,7450,7450,7450,7450,0
|
|
20230725,172900,6996178500,7450,7450,7450,7450,0
|
|
20230725,172800,6996178500,7450,7450,7450,7450,0
|
|
20230725,172700,6996178500,7450,7450,7450,7450,0
|
|
20230725,172600,6996178500,7450,7450,7450,7450,0
|
|
20230725,172500,6996178500,7450,7450,7450,7450,0
|
|
20230725,172400,6996178500,7450,7450,7450,7450,0
|
|
20230725,172300,6996178500,7450,7450,7450,7450,0
|
|
20230725,172200,6996178500,7450,7450,7450,7450,0
|
|
20230725,172100,6996178500,7450,7450,7450,7450,0
|
|
20230725,172000,6996178500,7450,7450,7450,7450,0
|
|
20230725,171900,6996178500,7450,7450,7450,7450,0
|
|
20230725,171800,6996178500,7450,7450,7450,7450,0
|
|
20230725,171700,6996178500,7450,7450,7450,7450,0
|
|
20230725,171600,6996178500,7450,7450,7450,7450,15602
|
|
20230725,171500,6996178500,7450,7450,7450,7450,0
|
|
20230725,171400,6996178500,7450,7450,7450,7450,0
|
|
20230725,171300,6996178500,7450,7450,7450,7450,0
|
|
20230725,171200,6996178500,7450,7450,7450,7450,0
|
|
20230725,171100,6996178500,7450,7450,7450,7450,0
|
|
20230725,171000,6996178500,7450,7450,7450,7450,0
|
|
20230725,170900,6996178500,7450,7450,7450,7450,0
|
|
20230725,170800,6996178500,7450,7450,7450,7450,0
|
|
20230725,170700,6996178500,7450,7450,7450,7450,0
|
|
20230725,170600,6996178500,7450,7450,7450,7450,0
|
|
20230725,170500,6996178500,7450,7450,7450,7450,0
|
|
20230725,170400,6996178500,7450,7450,7450,7450,0
|
|
20230725,170300,6996178500,7450,7450,7450,7450,0
|
|
20230725,170200,6996178500,7450,7450,7450,7450,0
|
|
20230725,170100,6996178500,7450,7450,7450,7450,0
|
|
20230725,170000,6996178500,7450,7450,7450,7450,0
|
|
20230725,165900,6996178500,7450,7450,7450,7450,0
|
|
20230725,165800,6996178500,7450,7450,7450,7450,0
|
|
20230725,165700,6996178500,7450,7450,7450,7450,0
|
|
20230725,165600,6996178500,7450,7450,7450,7450,0
|
|
20230725,165500,6996178500,7450,7450,7450,7450,0
|
|
20230725,165400,6996178500,7450,7450,7450,7450,0
|
|
20230725,165300,6996178500,7450,7450,7450,7450,0
|
|
20230725,165200,6996178500,7450,7450,7450,7450,0
|
|
20230725,165100,6996178500,7450,7450,7450,7450,0
|
|
20230725,165000,6996178500,7450,7450,7450,7450,0
|
|
20230725,164900,6996178500,7450,7450,7450,7450,0
|
|
20230725,164800,6996178500,7450,7450,7450,7450,0
|
|
20230725,164700,6996178500,7450,7450,7450,7450,0
|
|
20230725,164600,6996178500,7450,7450,7450,7450,15602
|
|
20230725,164500,6996178500,7450,7450,7450,7450,0
|
|
20230725,164400,6996178500,7450,7450,7450,7450,0
|
|
20230725,164300,6996178500,7450,7450,7450,7450,0
|
|
20230725,164200,6996178500,7450,7450,7450,7450,0
|
|
20230725,164100,6996178500,7450,7450,7450,7450,0
|
|
20230725,164000,6996178500,7450,7450,7450,7450,0
|
|
20230725,163900,6996178500,7450,7450,7450,7450,0
|
|
20230725,163800,6996178500,7450,7450,7450,7450,0
|
|
20230725,163700,6996178500,7450,7450,7450,7450,0
|
|
20230725,163600,6996178500,7450,7450,7450,7450,0
|
|
20230725,163500,6996178500,7450,7450,7450,7450,0
|
|
20230725,163400,6996178500,7450,7450,7450,7450,0
|
|
20230725,163300,6996178500,7450,7450,7450,7450,0
|
|
20230725,163200,6996178500,7450,7450,7450,7450,0
|
|
20230725,163100,6996178500,7450,7450,7450,7450,0
|
|
20230725,163000,6996178500,7450,7450,7450,7450,0
|
|
20230725,162900,6996178500,7450,7450,7450,7450,0
|
|
20230725,162800,6996178500,7450,7450,7450,7450,0
|
|
20230725,162700,6996178500,7450,7450,7450,7450,0
|
|
20230725,162600,6996178500,7450,7450,7450,7450,0
|
|
20230725,162500,6996178500,7450,7450,7450,7450,0
|
|
20230725,162400,6996178500,7450,7450,7450,7450,0
|
|
20230725,162300,6996178500,7450,7450,7450,7450,0
|
|
20230725,162200,6996178500,7450,7450,7450,7450,0
|
|
20230725,162100,6996178500,7450,7450,7450,7450,0
|
|
20230725,162000,6996178500,7450,7450,7450,7450,0
|
|
20230725,161900,6996178500,7450,7450,7450,7450,0
|
|
20230725,161800,6996178500,7450,7450,7450,7450,0
|
|
20230725,161700,6996178500,7450,7450,7450,7450,0
|
|
20230725,161600,6996178500,7450,7450,7450,7450,15602
|
|
20230725,161500,6996178500,7450,7450,7450,7450,0
|
|
20230725,161400,6996178500,7450,7450,7450,7450,0
|
|
20230725,161300,6996178500,7450,7450,7450,7450,0
|
|
20230725,161200,6996178500,7450,7450,7450,7450,0
|
|
20230725,161100,6996178500,7450,7450,7450,7450,0
|
|
20230725,161000,6996178500,7450,7450,7450,7450,0
|
|
20230725,160900,6996178500,7450,7450,7450,7450,0
|
|
20230725,160800,6996178500,7450,7450,7450,7450,0
|
|
20230725,160700,6996178500,7450,7450,7450,7450,0
|
|
20230725,160600,6996178500,7450,7450,7450,7450,0
|
|
20230725,160500,6996178500,7450,7450,7450,7450,0
|
|
20230725,160400,6996178500,7450,7450,7450,7450,0
|
|
20230725,160300,6996178500,7450,7450,7450,7450,0
|
|
20230725,160200,6996178500,7450,7450,7450,7450,0
|
|
20230725,160100,6996178500,7450,7450,7450,7450,0
|
|
20230725,160000,6996178500,7450,7450,7450,7450,0
|
|
20230725,155900,6996178500,7450,7450,7450,7450,0
|
|
20230725,155800,6996178500,7450,7450,7450,7450,0
|
|
20230725,155700,6996178500,7450,7450,7450,7450,0
|
|
20230725,155600,6996178500,7450,7450,7450,7450,0
|
|
20230725,155500,6996178500,7450,7450,7450,7450,0
|
|
20230725,155400,6996178500,7450,7450,7450,7450,0
|
|
20230725,155300,6996178500,7450,7450,7450,7450,0
|
|
20230725,155200,6996178500,7450,7450,7450,7450,0
|
|
20230725,155100,6996178500,7450,7450,7450,7450,0
|
|
20230725,155000,6996178500,7450,7450,7450,7450,0
|
|
20230725,154900,6996178500,7450,7450,7450,7450,0
|
|
20230725,154800,6996178500,7450,7450,7450,7450,0
|
|
20230725,154700,6996178500,7450,7450,7450,7450,0
|
|
20230725,154600,6996178500,7450,7450,7450,7450,15602
|
|
20230725,154500,6996178500,7450,7450,7450,7450,0
|
|
20230725,154400,6996178500,7450,7450,7450,7450,0
|
|
20230725,154300,6996178500,7450,7450,7450,7450,0
|
|
20230725,154200,6996178500,7450,7450,7450,7450,0
|
|
20230725,154100,6996178500,7450,7450,7450,7450,0
|
|
20230725,154000,6996178500,7450,7450,7450,7450,0
|
|
20230725,153900,6996178500,7450,7450,7450,7450,0
|
|
20230725,153800,6996178500,7450,7450,7450,7450,0
|
|
20230725,153700,6996178500,7450,7450,7450,7450,0
|
|
20230725,153600,6996178500,7450,7450,7450,7450,0
|
|
20230725,153500,6996178500,7450,7450,7450,7450,0
|
|
20230725,153400,6996178500,7450,7450,7450,7450,0
|
|
20230725,153300,6996178500,7450,7450,7450,7450,0
|
|
20230725,153200,6996178500,7450,7450,7450,7450,0
|
|
20230725,153100,6996178500,7450,7450,7450,7450,0
|
|
20230725,153000,6996178500,7450,7450,7450,7450,15602
|
|
20230725,152900,6879943600,7460,7460,7460,7460,0
|
|
20230725,152800,6879943600,7460,7460,7460,7460,0
|
|
20230725,152700,6879943600,7460,7460,7460,7460,0
|
|
20230725,152600,6879943600,7460,7460,7460,7460,0
|
|
20230725,152500,6879943600,7460,7460,7460,7460,0
|
|
20230725,152400,6879943600,7460,7460,7460,7460,0
|
|
20230725,152300,6879943600,7460,7460,7460,7460,0
|
|
20230725,152200,6879943600,7460,7460,7460,7460,0
|
|
20230725,152100,6879943600,7460,7460,7460,7460,0
|
|
20230725,152000,6879943600,7460,7460,7460,7460,0
|
|
20230725,151900,6879943600,7460,7470,7470,7450,3507
|
|
20230725,151800,6853784480,7460,7460,7470,7460,2619
|
|
20230725,151700,6834238950,7470,7460,7470,7460,411
|
|
20230725,151600,6831169680,7470,7460,7470,7460,2281
|
|
20230725,151500,6814142570,7470,7460,7470,7460,1677
|
|
20230725,151400,6801631700,7460,7460,7460,7450,922
|
|
20230725,151300,6794757380,7450,7460,7470,7450,3152
|
|
20230725,151200,6771253230,7460,7480,7480,7460,3434
|
|
20230725,151100,6745632530,7480,7480,7480,7470,2761
|
|
20230725,151000,6725005290,7480,7480,7490,7470,3642
|
|
20230725,150900,6697784370,7480,7480,7480,7480,1190
|
|
20230725,150800,6688883170,7480,7470,7480,7470,3364
|
|
20230725,150700,6663738350,7470,7460,7470,7450,3970
|
|
20230725,150600,6634116510,7460,7460,7460,7460,1761
|
|
20230725,150500,6620979450,7460,7460,7460,7450,792
|
|
20230725,150400,6615071140,7460,7460,7470,7460,1746
|
|
20230725,150300,6602045890,7460,7460,7470,7450,2422
|
|
20230725,150200,6583979110,7460,7470,7480,7460,14211
|
|
20230725,150100,6477962400,7460,7460,7470,7460,10913
|
|
20230725,150000,6396502200,7460,7460,7480,7460,1300
|
|
20230725,145900,6386795490,7460,7470,7480,7460,2088
|
|
20230725,145800,6371200720,7470,7480,7480,7470,4017
|
|
20230725,145700,6341184550,7480,7480,7480,7480,204
|
|
20230725,145600,6339658630,7470,7480,7480,7470,4454
|
|
20230725,145500,6306383690,7470,7480,7480,7470,454
|
|
20230725,145400,6302991910,7470,7470,7480,7470,445
|
|
20230725,145300,6299666960,7470,7470,7480,7470,2626
|
|
20230725,145200,6280050640,7470,7470,7480,7470,661
|
|
20230725,145100,6275110920,7470,7480,7480,7470,243
|
|
20230725,145000,6273293710,7480,7470,7480,7470,1386
|
|
20230725,144900,6262940120,7470,7470,7480,7470,7132
|
|
20230725,144800,6209653740,7470,7480,7480,7470,433
|
|
20230725,144700,6206416550,7480,7490,7490,7470,2961
|
|
20230725,144600,6184255040,7490,7490,7500,7490,135
|
|
20230725,144500,6183243880,7490,7490,7500,7480,3159
|
|
20230725,144400,6159583860,7480,7480,7490,7470,2929
|
|
20230725,144300,6137663470,7490,7490,7490,7480,6688
|
|
20230725,144200,6087601160,7490,7490,7490,7490,3462
|
|
20230725,144100,6061670780,7480,7490,7490,7480,626
|
|
20230725,144000,6056982060,7490,7480,7490,7480,499
|
|
20230725,143900,6053249510,7470,7470,7480,7470,64
|
|
20230725,143800,6052771420,7470,7470,7470,7460,3174
|
|
20230725,143700,6029062640,7470,7470,7470,7470,435
|
|
20230725,143600,6025813190,7470,7470,7470,7470,823
|
|
20230725,143500,6019665380,7470,7470,7470,7470,435
|
|
20230725,143400,6016415930,7470,7470,7470,7460,518
|
|
20230725,143300,6012550470,7470,7490,7490,7470,3308
|
|
20230725,143200,5987832040,7490,7490,7490,7480,2356
|
|
20230725,143100,5970196830,7490,7480,7490,7480,24
|
|
20230725,143000,5970017080,7480,7470,7480,7470,698
|
|
20230725,142900,5964799940,7480,7470,7480,7460,1073
|
|
20230725,142800,5956787640,7470,7480,7480,7470,1405
|
|
20230725,142700,5946291490,7480,7470,7480,7470,58
|
|
20230725,142600,5945858150,7470,7480,7480,7470,2277
|
|
20230725,142500,5928846210,7480,7490,7490,7480,1299
|
|
20230725,142400,5919128170,7480,7480,7490,7480,2740
|
|
20230725,142300,5898608640,7470,7480,7480,7470,708
|
|
20230725,142200,5893314010,7480,7470,7480,7470,2080
|
|
20230725,142100,5877776180,7470,7480,7480,7470,159
|
|
20230725,142000,5876588420,7470,7470,7480,7470,1254
|
|
20230725,141900,5867218040,7470,7490,7490,7470,2355
|
|
20230725,141800,5849612860,7500,7480,7500,7460,2148
|
|
20230725,141700,5833565460,7480,7480,7490,7460,3952
|
|
20230725,141600,5804040320,7480,7490,7490,7480,2799
|
|
20230725,141500,5783102130,7490,7510,7520,7490,9825
|
|
20230725,141400,5709344790,7510,7510,7520,7510,436
|
|
20230725,141300,5706068070,7520,7510,7520,7500,399
|
|
20230725,141200,5703071070,7520,7510,7520,7500,184
|
|
20230725,141100,5701689980,7510,7510,7520,7500,2156
|
|
20230725,141000,5685499420,7500,7510,7520,7500,3812
|
|
20230725,140900,5656880180,7520,7520,7520,7520,2343
|
|
20230725,140800,5639260820,7540,7530,7540,7520,77
|
|
20230725,140700,5638680910,7530,7520,7540,7510,1910
|
|
20230725,140600,5624287900,7520,7500,7520,7500,931
|
|
20230725,140500,5617296610,7490,7480,7490,7480,597
|
|
20230725,140400,5612826350,7490,7480,7490,7480,2722
|
|
20230725,140300,5592455000,7480,7460,7480,7460,3530
|
|
20230725,140200,5566085480,7470,7470,7480,7450,8165
|
|
20230725,140100,5505175450,7470,7490,7500,7470,9825
|
|
20230725,140000,5431670090,7490,7500,7510,7480,8700
|
|
20230725,135900,5366529240,7500,7500,7510,7490,4638
|
|
20230725,135800,5331774230,7500,7510,7510,7490,5157
|
|
20230725,135700,5293105110,7510,7510,7520,7500,23602
|
|
20230725,135600,5116054770,7520,7520,7520,7520,247
|
|
20230725,135500,5114197330,7510,7510,7520,7510,813
|
|
20230725,135400,5108091690,7520,7530,7530,7520,958
|
|
20230725,135300,5100887180,7520,7520,7520,7510,1876
|
|
20230725,135200,5086780860,7510,7520,7520,7500,5340
|
|
20230725,135100,5046678400,7520,7520,7530,7520,2096
|
|
20230725,135000,5030913810,7530,7520,7530,7520,942
|
|
20230725,134900,5023829300,7520,7520,7520,7510,3159
|
|
20230725,134800,5000102390,7520,7530,7530,7510,11220
|
|
20230725,134700,4915797000,7530,7540,7540,7530,1353
|
|
20230725,134600,4905608880,7540,7540,7540,7540,234
|
|
20230725,134500,4903844520,7540,7540,7540,7540,482
|
|
20230725,134400,4900210240,7540,7520,7540,7520,901
|
|
20230725,134300,4893427700,7520,7530,7530,7520,286
|
|
20230725,134200,4891276440,7520,7520,7530,7510,2064
|
|
20230725,134100,4875755200,7520,7520,7520,7510,1447
|
|
20230725,134000,4864884540,7520,7540,7540,7520,11198
|
|
20230725,133900,4780618010,7540,7540,7540,7530,1487
|
|
20230725,133800,4769415940,7540,7540,7540,7530,326
|
|
20230725,133700,4766958080,7540,7550,7550,7540,575
|
|
20230725,133600,4762622230,7540,7540,7540,7540,1485
|
|
20230725,133500,4751425330,7540,7540,7550,7530,1399
|
|
20230725,133400,4740883790,7540,7540,7550,7540,5048
|
|
20230725,133300,4702821720,7540,7540,7540,7540,1990
|
|
20230725,133200,4687817120,7550,7550,7550,7540,151
|
|
20230725,133100,4686677870,7550,7560,7560,7550,2164
|
|
20230725,133000,4670338670,7550,7550,7550,7550,330
|
|
20230725,132900,4667847170,7560,7560,7560,7560,1669
|
|
20230725,132800,4655229530,7560,7560,7560,7550,355
|
|
20230725,132700,4652546730,7550,7560,7570,7550,3719
|
|
20230725,132600,4624451140,7550,7550,7550,7550,10
|
|
20230725,132500,4624375640,7550,7560,7560,7550,1155
|
|
20230725,132400,4615652750,7550,7550,7560,7540,1322
|
|
20230725,132300,4605671900,7550,7550,7550,7550,937
|
|
20230725,132200,4598597550,7550,7560,7560,7550,81
|
|
20230725,132100,4597985490,7550,7550,7550,7540,2478
|
|
20230725,132000,4579286590,7550,7550,7550,7550,2169
|
|
20230725,131900,4562910640,7550,7540,7550,7530,481
|
|
20230725,131800,4559288000,7550,7530,7550,7530,4182
|
|
20230725,131700,4527782160,7540,7530,7550,7530,9384
|
|
20230725,131600,4457111950,7560,7560,7560,7530,5635
|
|
20230725,131500,4414610740,7550,7570,7570,7550,4756
|
|
20230725,131400,4378675610,7570,7570,7570,7560,482
|
|
20230725,131300,4375028480,7570,7570,7570,7550,276
|
|
20230725,131200,4372942320,7550,7560,7560,7550,395
|
|
20230725,131100,4369957220,7560,7560,7560,7550,845
|
|
20230725,131000,4363574780,7560,7560,7560,7560,3
|
|
20230725,130900,4363552100,7560,7550,7560,7540,150
|
|
20230725,130800,4362419190,7550,7560,7560,7540,1977
|
|
20230725,130700,4347499850,7560,7550,7560,7550,583
|
|
20230725,130600,4343097540,7550,7570,7570,7550,1021
|
|
20230725,130500,4335384540,7570,7560,7570,7540,1806
|
|
20230725,130400,4321737640,7560,7570,7570,7550,21964
|
|
20230725,130300,4155841290,7580,7570,7580,7560,544
|
|
20230725,130200,4151725370,7570,7580,7580,7560,10655
|
|
20230725,130100,4071057080,7590,7580,7590,7580,229
|
|
20230725,130000,4069320660,7590,7590,7590,7580,286
|
|
20230725,125900,4067152730,7590,7590,7590,7580,671
|
|
20230725,125800,4062066430,7590,7590,7590,7580,97
|
|
20230725,125700,4061330570,7590,7590,7590,7580,498
|
|
20230725,125600,4057551250,7590,7580,7600,7580,2090
|
|
20230725,125500,4041689260,7580,7590,7590,7570,2161
|
|
20230725,125400,4025310660,7580,7580,7580,7580,3911
|
|
20230725,125300,3995665280,7580,7580,7590,7580,2614
|
|
20230725,125200,3975851050,7590,7590,7590,7580,433
|
|
20230725,125100,3972566400,7590,7590,7590,7580,1526
|
|
20230725,125000,3960996920,7590,7590,7600,7590,2039
|
|
20230725,124900,3945520900,7590,7590,7590,7580,763
|
|
20230725,124800,3939736790,7590,7590,7600,7580,5415
|
|
20230725,124700,3898651810,7600,7590,7600,7590,505
|
|
20230725,124600,3894816700,7590,7600,7600,7590,572
|
|
20230725,124500,3890474050,7600,7590,7600,7590,1076
|
|
20230725,124400,3882305180,7590,7600,7600,7590,810
|
|
20230725,124300,3876157180,7590,7590,7600,7590,730
|
|
20230725,124200,3870614980,7590,7600,7600,7580,4406
|
|
20230725,124100,3837193050,7600,7590,7600,7590,1293
|
|
20230725,124000,3827376690,7600,7610,7610,7590,21782
|
|
20230725,123900,3661883700,7610,7610,7610,7610,745
|
|
20230725,123800,3656214250,7620,7610,7620,7600,1996
|
|
20230725,123700,3641028890,7620,7610,7620,7610,469
|
|
20230725,123600,3637459760,7610,7620,7620,7610,18
|
|
20230725,123500,3637322690,7610,7620,7620,7610,1277
|
|
20230725,123400,3627603910,7620,7630,7630,7620,1643
|
|
20230725,123300,3615083660,7620,7630,7630,7620,13
|
|
20230725,123200,3614984500,7630,7620,7630,7620,29
|
|
20230725,123100,3614763330,7620,7620,7620,7620,163
|
|
20230725,123000,3613521270,7620,7620,7620,7610,728
|
|
20230725,122900,3607973930,7620,7620,7620,7620,716
|
|
20230725,122800,3602518010,7620,7620,7620,7620,10
|
|
20230725,122700,3602441810,7620,7620,7620,7610,1049
|
|
20230725,122600,3594458450,7620,7610,7620,7600,11170
|
|
20230725,122500,3509455490,7620,7620,7620,7610,131
|
|
20230725,122400,3508458270,7610,7620,7620,7610,5233
|
|
20230725,122300,3468628580,7620,7620,7620,7620,530
|
|
20230725,122200,3464589980,7620,7620,7620,7610,4694
|
|
20230725,122100,3428857200,7620,7630,7630,7620,867
|
|
20230725,122000,3422246930,7640,7630,7640,7630,151
|
|
20230725,121900,3421094290,7640,7640,7640,7640,120
|
|
20230725,121800,3420177490,7640,7630,7640,7630,41
|
|
20230725,121700,3419864650,7630,7630,7630,7630,157
|
|
20230725,121600,3418666740,7620,7620,7620,7610,952
|
|
20230725,121500,3411417670,7620,7630,7630,7620,2640
|
|
20230725,121400,3391300850,7620,7630,7630,7620,464
|
|
20230725,121300,3387760750,7630,7630,7630,7620,773
|
|
20230725,121200,3381868260,7630,7640,7650,7630,2876
|
|
20230725,121100,3359923370,7640,7640,7640,7640,938
|
|
20230725,121000,3352757050,7640,7650,7650,7630,1667
|
|
20230725,120900,3340023880,7650,7660,7660,7650,1709
|
|
20230725,120800,3326949610,7660,7660,7660,7650,93
|
|
20230725,120700,3326237630,7660,7660,7660,7660,75
|
|
20230725,120600,3325663130,7660,7660,7670,7660,358
|
|
20230725,120500,3322920840,7660,7660,7660,7660,1930
|
|
20230725,120400,3308137040,7660,7660,7660,7660,30
|
|
20230725,120300,3307907240,7650,7650,7650,7650,14
|
|
20230725,120200,3307800140,7650,7650,7650,7650,58
|
|
20230725,120100,3307356440,7650,7650,7650,7650,75
|
|
20230725,120000,3306782690,7650,7650,7660,7650,120
|
|
20230725,115900,3305864590,7650,7650,7650,7620,9483
|
|
20230725,115800,3233517980,7650,7660,7660,7640,1123
|
|
20230725,115700,3224936460,7660,7650,7660,7640,1729
|
|
20230725,115600,3211716240,7660,7650,7660,7650,82
|
|
20230725,115500,3211088440,7660,7640,7660,7640,910
|
|
20230725,115400,3204133940,7650,7670,7670,7650,7541
|
|
20230725,115300,3146381180,7670,7670,7670,7670,6
|
|
20230725,115200,3146335160,7670,7670,7670,7670,418
|
|
20230725,115100,3143129100,7670,7670,7670,7670,206
|
|
20230725,115000,3141549080,7670,7680,7680,7670,1264
|
|
20230725,114900,3131854190,7670,7670,7670,7670,397
|
|
20230725,114800,3128809200,7670,7680,7680,7670,1026
|
|
20230725,114700,3120937680,7680,7660,7680,7660,81
|
|
20230725,114600,3120317200,7660,7670,7670,7660,812
|
|
20230725,114500,3114092110,7670,7670,7670,7660,48
|
|
20230725,114400,3113723990,7670,7680,7680,7670,157
|
|
20230725,114300,3112519730,7680,7670,7680,7670,720
|
|
20230725,114200,3106997320,7670,7670,7680,7670,1675
|
|
20230725,114100,3094150060,7670,7670,7670,7670,24
|
|
20230725,114000,3093965980,7670,7670,7670,7660,612
|
|
20230725,113900,3089277940,7670,7670,7670,7670,348
|
|
20230725,113800,3086608780,7670,7670,7670,7670,32
|
|
20230725,113700,3086363340,7670,7670,7670,7670,74
|
|
20230725,113600,3085795760,7670,7660,7680,7660,819
|
|
20230725,113500,3079519090,7670,7670,7670,7660,2569
|
|
20230725,113400,3059829860,7670,7680,7680,7670,2554
|
|
20230725,113300,3040239440,7680,7680,7680,7680,98
|
|
20230725,113200,3039486800,7680,7680,7690,7670,382
|
|
20230725,113100,3036555520,7690,7680,7690,7680,2218
|
|
20230725,113000,3019501280,7670,7680,7680,7670,633
|
|
20230725,112900,3014640840,7680,7690,7690,7680,2631
|
|
20230725,112800,2994434240,7680,7680,7680,7680,749
|
|
20230725,112700,2988681920,7690,7680,7690,7680,331
|
|
20230725,112600,2986139580,7680,7670,7680,7670,633
|
|
20230725,112500,2981279140,7680,7680,7690,7680,1543
|
|
20230725,112400,2969428890,7680,7690,7690,7680,2417
|
|
20230725,112300,2950866230,7690,7690,7700,7690,255
|
|
20230725,112200,2948905270,7700,7690,7700,7690,572
|
|
20230725,112100,2944504590,7690,7690,7700,7690,639
|
|
20230725,112000,2939588660,7690,7690,7690,7690,539
|
|
20230725,111900,2935443750,7690,7690,7690,7680,220
|
|
20230725,111800,2933752080,7690,7680,7690,7680,102
|
|
20230725,111700,2932968190,7690,7690,7700,7680,617
|
|
20230725,111600,2928227750,7690,7690,7690,7690,507
|
|
20230725,111500,2924328920,7680,7690,7690,7680,12
|
|
20230725,111400,2924236670,7680,7690,7690,7680,852
|
|
20230725,111300,2917689940,7710,7710,7710,7690,25
|
|
20230725,111200,2917497410,7690,7690,7710,7690,1302
|
|
20230725,111100,2907479680,7690,7700,7700,7690,1504
|
|
20230725,111000,2895899240,7710,7710,7710,7710,50
|
|
20230725,110900,2895513740,7700,7690,7700,7690,2192
|
|
20230725,110800,2878652930,7690,7690,7690,7680,395
|
|
20230725,110700,2875619180,7680,7680,7680,7680,1399
|
|
20230725,110600,2864874860,7700,7690,7700,7690,1406
|
|
20230725,110500,2854058430,7700,7700,7710,7690,792
|
|
20230725,110400,2847962000,7710,7690,7710,7690,775
|
|
20230725,110300,2841990250,7690,7710,7710,7690,4238
|
|
20230725,110200,2809385280,7710,7720,7720,7710,564
|
|
20230725,110100,2805033660,7710,7700,7710,7700,3409
|
|
20230725,110000,2778776360,7700,7700,7700,7690,17
|
|
20230725,105900,2778645480,7700,7700,7700,7700,1046
|
|
20230725,105800,2770591280,7700,7700,7700,7700,54
|
|
20230725,105700,2770175480,7700,7700,7700,7690,100
|
|
20230725,105600,2769406160,7700,7700,7700,7700,59
|
|
20230725,105500,2768951860,7690,7690,7700,7690,292
|
|
20230725,105400,2766706370,7690,7700,7700,7690,331
|
|
20230725,105300,2764160920,7700,7700,7700,7700,7
|
|
20230725,105200,2764107020,7690,7690,7690,7690,1650
|
|
20230725,105100,2751418520,7690,7690,7690,7690,910
|
|
20230725,105000,2744420620,7690,7700,7700,7690,762
|
|
20230725,104900,2738559220,7700,7680,7700,7680,2078
|
|
20230725,104800,2722579310,7690,7680,7690,7670,2254
|
|
20230725,104700,2705286460,7680,7680,7680,7680,582
|
|
20230725,104600,2700816700,7680,7680,7680,7680,239
|
|
20230725,104500,2698981180,7680,7680,7690,7670,391
|
|
20230725,104400,2695978220,7680,7680,7680,7670,954
|
|
20230725,104300,2688653680,7690,7700,7710,7690,2084
|
|
20230725,104200,2672615570,7700,7710,7710,7700,1026
|
|
20230725,104100,2664714440,7720,7690,7720,7680,1972
|
|
20230725,104000,2649523560,7690,7690,7690,7680,872
|
|
20230725,103900,2642818180,7680,7690,7690,7680,645
|
|
20230725,103800,2637861310,7690,7690,7690,7690,213
|
|
20230725,103700,2636223340,7690,7710,7710,7690,3277
|
|
20230725,103600,2610967510,7720,7710,7720,7700,730
|
|
20230725,103500,2605336210,7710,7680,7710,7680,2117
|
|
20230725,103400,2589038330,7690,7690,7690,7680,872
|
|
20230725,103300,2582336180,7680,7660,7680,7660,2591
|
|
20230725,103200,2562480650,7660,7660,7660,7660,38
|
|
20230725,103100,2562189570,7660,7660,7660,7650,1421
|
|
20230725,103000,2551318500,7660,7680,7680,7650,1453
|
|
20230725,102900,2540179870,7690,7690,7690,7680,1482
|
|
20230725,102800,2528788350,7690,7690,7690,7690,169
|
|
20230725,102700,2527488740,7680,7640,7680,7640,3110
|
|
20230725,102600,2503660210,7640,7650,7650,7630,1495
|
|
20230725,102500,2492239520,7650,7640,7650,7630,449
|
|
20230725,102400,2488809190,7640,7650,7650,7630,167
|
|
20230725,102300,2487534300,7650,7660,7660,7640,1446
|
|
20230725,102200,2476479380,7660,7660,7670,7650,3053
|
|
20230725,102100,2453108200,7660,7670,7670,7660,368
|
|
20230725,102000,2450289160,7670,7670,7670,7670,1756
|
|
20230725,101900,2436820640,7670,7680,7680,7670,131
|
|
20230725,101800,2435815260,7680,7670,7680,7670,788
|
|
20230725,101700,2429770530,7670,7670,7670,7670,445
|
|
20230725,101600,2426357380,7670,7660,7670,7660,97
|
|
20230725,101500,2425613890,7660,7640,7680,7640,2979
|
|
20230725,101400,2402784020,7640,7660,7660,7640,863
|
|
20230725,101300,2396184590,7660,7660,7670,7650,860
|
|
20230725,101200,2389597160,7660,7680,7680,7660,518
|
|
20230725,101100,2385624520,7670,7680,7680,7650,3387
|
|
20230725,101000,2359651440,7680,7700,7700,7680,2247
|
|
20230725,100900,2342369760,7700,7690,7700,7690,247
|
|
20230725,100800,2340468660,7700,7710,7720,7690,1434
|
|
20230725,100700,2329418340,7720,7720,7720,7720,1049
|
|
20230725,100600,2321320060,7710,7700,7710,7700,1515
|
|
20230725,100500,2309649890,7690,7680,7690,7670,3275
|
|
20230725,100400,2284501880,7670,7670,7680,7660,2941
|
|
20230725,100300,2261947320,7670,7680,7680,7670,1127
|
|
20230725,100200,2253302230,7680,7670,7700,7660,5458
|
|
20230725,100100,2211453920,7670,7640,7670,7640,4167
|
|
20230725,100000,2179568440,7640,7660,7660,7640,1229
|
|
20230725,095900,2170168980,7660,7650,7660,7650,677
|
|
20230725,095800,2164987320,7650,7630,7660,7630,5793
|
|
20230725,095700,2120735620,7620,7630,7640,7620,843
|
|
20230725,095600,2114307780,7630,7630,7630,7610,1599
|
|
20230725,095500,2102124470,7610,7590,7610,7590,2110
|
|
20230725,095400,2086086450,7580,7590,7590,7570,3208
|
|
20230725,095300,2061766560,7590,7560,7590,7560,3745
|
|
20230725,095200,2033391540,7560,7600,7600,7560,4759
|
|
20230725,095100,1997316940,7610,7630,7630,7600,19196
|
|
20230725,095000,1851316810,7630,7640,7640,7620,6948
|
|
20230725,094900,1798303390,7650,7650,7660,7630,8280
|
|
20230725,094800,1735009630,7650,7670,7670,7640,6118
|
|
20230725,094700,1688185540,7670,7680,7680,7660,308
|
|
20230725,094600,1685822060,7680,7670,7680,7670,1034
|
|
20230725,094500,1677889510,7670,7670,7670,7670,83
|
|
20230725,094400,1677252900,7660,7660,7680,7660,5091
|
|
20230725,094300,1638245540,7660,7670,7670,7640,5887
|
|
20230725,094200,1593200040,7670,7680,7680,7660,9855
|
|
20230725,094100,1517633890,7680,7680,7690,7670,2213
|
|
20230725,094000,1500643530,7680,7690,7700,7670,4399
|
|
20230725,093900,1466863270,7700,7700,7700,7690,1506
|
|
20230725,093800,1455279910,7700,7700,7700,7690,3044
|
|
20230725,093700,1431869270,7710,7700,7710,7690,1637
|
|
20230725,093600,1419262760,7700,7710,7710,7690,9823
|
|
20230725,093500,1343629810,7710,7720,7720,7700,6035
|
|
20230725,093400,1297104950,7720,7720,7730,7710,2137
|
|
20230725,093300,1280627280,7710,7720,7720,7710,1652
|
|
20230725,093200,1267889870,7710,7720,7730,7710,2097
|
|
20230725,093100,1251697980,7720,7720,7720,7710,2461
|
|
20230725,093000,1232715540,7720,7720,7730,7720,133
|
|
20230725,092900,1231688740,7720,7720,7730,7710,4339
|
|
20230725,092800,1198210850,7730,7730,7730,7720,1733
|
|
20230725,092700,1184819260,7730,7720,7730,7720,2686
|
|
20230725,092600,1164075040,7730,7730,7730,7720,1326
|
|
20230725,092500,1153825260,7730,7730,7730,7720,1344
|
|
20230725,092400,1143443140,7730,7730,7730,7720,2623
|
|
20230725,092300,1123187590,7740,7770,7770,7740,3135
|
|
20230725,092200,1098893980,7770,7780,7780,7760,2268
|
|
20230725,092100,1081280900,7780,7760,7780,7760,3265
|
|
20230725,092000,1055907830,7760,7760,7790,7750,2275
|
|
20230725,091900,1038248830,7750,7770,7790,7750,2053
|
|
20230725,091800,1022305610,7770,7800,7800,7770,537
|
|
20230725,091700,1018125500,7800,7760,7810,7750,3048
|
|
20230725,091600,994444600,7750,7780,7800,7750,8396
|
|
20230725,091500,929272300,7780,7810,7810,7780,1885
|
|
20230725,091400,914595290,7810,7750,7810,7750,6754
|
|
20230725,091300,862078930,7750,7730,7770,7730,9768
|
|
20230725,091200,786356340,7770,7740,7800,7730,7079
|
|
20230725,091100,731487740,7740,7730,7750,7710,9169
|
|
20230725,091000,660714670,7750,7700,7790,7690,16536
|
|
20230725,090900,532935900,7700,7710,7710,7700,3195
|
|
20230725,090800,508330790,7710,7710,7720,7690,14101
|
|
20230725,090700,399725530,7710,7710,7720,7700,3546
|
|
20230725,090600,372393960,7710,7720,7730,7670,11095
|
|
20230725,090500,286980920,7720,7750,7750,7710,16501
|
|
20230725,090400,159621200,7740,7800,7800,7730,4755
|
|
20230725,090300,122720310,7800,7810,7810,7780,4474
|
|
20230725,090200,87842810,7810,7840,7840,7800,3992
|
|
20230725,090100,56656340,7840,7840,7840,7810,2719
|
|
20230725,090000,35381070,7840,7820,7850,7820,4518
|