613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191000,987715480,13110,13110,13110,13110,578
|
|
20230725,190900,987715480,13110,13110,13110,13110,0
|
|
20230725,190800,987715480,13110,13110,13110,13110,0
|
|
20230725,190700,987715480,13110,13110,13110,13110,0
|
|
20230725,190600,987715480,13110,13110,13110,13110,0
|
|
20230725,190500,987715480,13110,13110,13110,13110,0
|
|
20230725,190400,987715480,13110,13110,13110,13110,0
|
|
20230725,190300,987715480,13110,13110,13110,13110,0
|
|
20230725,190200,987715480,13110,13110,13110,13110,0
|
|
20230725,190100,987715480,13110,13110,13110,13110,0
|
|
20230725,190000,987715480,13110,13110,13110,13110,0
|
|
20230725,185900,987715480,13110,13110,13110,13110,0
|
|
20230725,185800,987715480,13110,13110,13110,13110,0
|
|
20230725,185700,987715480,13110,13110,13110,13110,0
|
|
20230725,185600,987715480,13110,13110,13110,13110,0
|
|
20230725,185500,987715480,13110,13110,13110,13110,0
|
|
20230725,185400,987715480,13110,13110,13110,13110,0
|
|
20230725,185300,987715480,13110,13110,13110,13110,0
|
|
20230725,185200,987715480,13110,13110,13110,13110,0
|
|
20230725,185100,987715480,13110,13110,13110,13110,0
|
|
20230725,185000,987715480,13110,13110,13110,13110,0
|
|
20230725,184900,987715480,13110,13110,13110,13110,0
|
|
20230725,184800,987715480,13110,13110,13110,13110,0
|
|
20230725,184700,987715480,13110,13110,13110,13110,0
|
|
20230725,184600,987715480,13110,13110,13110,13110,0
|
|
20230725,184500,987715480,13110,13110,13110,13110,0
|
|
20230725,184400,987715480,13110,13110,13110,13110,0
|
|
20230725,184300,987715480,13110,13110,13110,13110,0
|
|
20230725,184200,987715480,13110,13110,13110,13110,0
|
|
20230725,184100,987715480,13110,13110,13110,13110,0
|
|
20230725,184000,987715480,13110,13110,13110,13110,578
|
|
20230725,183900,987715480,13110,13110,13110,13110,0
|
|
20230725,183800,987715480,13110,13110,13110,13110,0
|
|
20230725,183700,987715480,13110,13110,13110,13110,0
|
|
20230725,183600,987715480,13110,13110,13110,13110,0
|
|
20230725,183500,987715480,13110,13110,13110,13110,0
|
|
20230725,183400,987715480,13110,13110,13110,13110,0
|
|
20230725,183300,987715480,13110,13110,13110,13110,0
|
|
20230725,183200,987715480,13110,13110,13110,13110,0
|
|
20230725,183100,987715480,13110,13110,13110,13110,0
|
|
20230725,183000,987715480,13110,13110,13110,13110,0
|
|
20230725,182900,987715480,13110,13110,13110,13110,0
|
|
20230725,182800,987715480,13110,13110,13110,13110,0
|
|
20230725,182700,987715480,13110,13110,13110,13110,0
|
|
20230725,182600,987715480,13110,13110,13110,13110,0
|
|
20230725,182500,987715480,13110,13110,13110,13110,0
|
|
20230725,182400,987715480,13110,13110,13110,13110,0
|
|
20230725,182300,987715480,13110,13110,13110,13110,0
|
|
20230725,182200,987715480,13110,13110,13110,13110,0
|
|
20230725,182100,987715480,13110,13110,13110,13110,0
|
|
20230725,182000,987715480,13110,13110,13110,13110,0
|
|
20230725,181900,987715480,13110,13110,13110,13110,0
|
|
20230725,181800,987715480,13110,13110,13110,13110,0
|
|
20230725,181700,987715480,13110,13110,13110,13110,0
|
|
20230725,181600,987715480,13110,13110,13110,13110,0
|
|
20230725,181500,987715480,13110,13110,13110,13110,0
|
|
20230725,181400,987715480,13110,13110,13110,13110,0
|
|
20230725,181300,987715480,13110,13110,13110,13110,0
|
|
20230725,181200,987715480,13110,13110,13110,13110,0
|
|
20230725,181100,987715480,13110,13110,13110,13110,0
|
|
20230725,181000,987715480,13110,13110,13110,13110,578
|
|
20230725,180900,987715480,13110,13110,13110,13110,0
|
|
20230725,180800,987715480,13110,13110,13110,13110,0
|
|
20230725,180700,987715480,13110,13110,13110,13110,0
|
|
20230725,180600,987715480,13110,13110,13110,13110,0
|
|
20230725,180500,987715480,13110,13110,13110,13110,0
|
|
20230725,180400,987715480,13110,13110,13110,13110,0
|
|
20230725,180300,987715480,13110,13110,13110,13110,0
|
|
20230725,180200,987715480,13110,13110,13110,13110,0
|
|
20230725,180100,987715480,13110,13110,13110,13110,0
|
|
20230725,180000,987715480,13110,13110,13110,13110,0
|
|
20230725,175900,987715480,13110,13110,13110,13110,0
|
|
20230725,175800,987715480,13110,13110,13110,13110,0
|
|
20230725,175700,987715480,13110,13110,13110,13110,0
|
|
20230725,175600,987715480,13110,13110,13110,13110,0
|
|
20230725,175500,987715480,13110,13110,13110,13110,0
|
|
20230725,175400,987715480,13110,13110,13110,13110,0
|
|
20230725,175300,987715480,13110,13110,13110,13110,0
|
|
20230725,175200,987715480,13110,13110,13110,13110,0
|
|
20230725,175100,987715480,13110,13110,13110,13110,0
|
|
20230725,175000,987715480,13110,13110,13110,13110,0
|
|
20230725,174900,987715480,13110,13110,13110,13110,0
|
|
20230725,174800,987715480,13110,13110,13110,13110,0
|
|
20230725,174700,987715480,13110,13110,13110,13110,0
|
|
20230725,174600,987715480,13110,13110,13110,13110,0
|
|
20230725,174500,987715480,13110,13110,13110,13110,0
|
|
20230725,174400,987715480,13110,13110,13110,13110,0
|
|
20230725,174300,987715480,13110,13110,13110,13110,0
|
|
20230725,174200,987715480,13110,13110,13110,13110,0
|
|
20230725,174100,987715480,13110,13110,13110,13110,0
|
|
20230725,174000,987715480,13110,13110,13110,13110,578
|
|
20230725,173900,987715480,13110,13110,13110,13110,0
|
|
20230725,173800,987715480,13110,13110,13110,13110,0
|
|
20230725,173700,987715480,13110,13110,13110,13110,0
|
|
20230725,173600,987715480,13110,13110,13110,13110,0
|
|
20230725,173500,987715480,13110,13110,13110,13110,0
|
|
20230725,173400,987715480,13110,13110,13110,13110,0
|
|
20230725,173300,987715480,13110,13110,13110,13110,0
|
|
20230725,173200,987715480,13110,13110,13110,13110,0
|
|
20230725,173100,987715480,13110,13110,13110,13110,0
|
|
20230725,173000,987715480,13110,13110,13110,13110,0
|
|
20230725,172900,987715480,13110,13110,13110,13110,0
|
|
20230725,172800,987715480,13110,13110,13110,13110,0
|
|
20230725,172700,987715480,13110,13110,13110,13110,0
|
|
20230725,172600,987715480,13110,13110,13110,13110,0
|
|
20230725,172500,987715480,13110,13110,13110,13110,0
|
|
20230725,172400,987715480,13110,13110,13110,13110,0
|
|
20230725,172300,987715480,13110,13110,13110,13110,0
|
|
20230725,172200,987715480,13110,13110,13110,13110,0
|
|
20230725,172100,987715480,13110,13110,13110,13110,0
|
|
20230725,172000,987715480,13110,13110,13110,13110,0
|
|
20230725,171900,987715480,13110,13110,13110,13110,0
|
|
20230725,171800,987715480,13110,13110,13110,13110,0
|
|
20230725,171700,987715480,13110,13110,13110,13110,0
|
|
20230725,171600,987715480,13110,13110,13110,13110,0
|
|
20230725,171500,987715480,13110,13110,13110,13110,0
|
|
20230725,171400,987715480,13110,13110,13110,13110,0
|
|
20230725,171300,987715480,13110,13110,13110,13110,0
|
|
20230725,171200,987715480,13110,13110,13110,13110,0
|
|
20230725,171100,987715480,13110,13110,13110,13110,0
|
|
20230725,171000,987715480,13110,13110,13110,13110,578
|
|
20230725,170900,987715480,13110,13110,13110,13110,0
|
|
20230725,170800,987715480,13110,13110,13110,13110,0
|
|
20230725,170700,987715480,13110,13110,13110,13110,0
|
|
20230725,170600,987715480,13110,13110,13110,13110,0
|
|
20230725,170500,987715480,13110,13110,13110,13110,0
|
|
20230725,170400,987715480,13110,13110,13110,13110,0
|
|
20230725,170300,987715480,13110,13110,13110,13110,0
|
|
20230725,170200,987715480,13110,13110,13110,13110,0
|
|
20230725,170100,987715480,13110,13110,13110,13110,0
|
|
20230725,170000,987715480,13110,13110,13110,13110,0
|
|
20230725,165900,987715480,13110,13110,13110,13110,0
|
|
20230725,165800,987715480,13110,13110,13110,13110,0
|
|
20230725,165700,987715480,13110,13110,13110,13110,0
|
|
20230725,165600,987715480,13110,13110,13110,13110,0
|
|
20230725,165500,987715480,13110,13110,13110,13110,0
|
|
20230725,165400,987715480,13110,13110,13110,13110,0
|
|
20230725,165300,987715480,13110,13110,13110,13110,0
|
|
20230725,165200,987715480,13110,13110,13110,13110,0
|
|
20230725,165100,987715480,13110,13110,13110,13110,0
|
|
20230725,165000,987715480,13110,13110,13110,13110,0
|
|
20230725,164900,987715480,13110,13110,13110,13110,0
|
|
20230725,164800,987715480,13110,13110,13110,13110,0
|
|
20230725,164700,987715480,13110,13110,13110,13110,0
|
|
20230725,164600,987715480,13110,13110,13110,13110,0
|
|
20230725,164500,987715480,13110,13110,13110,13110,0
|
|
20230725,164400,987715480,13110,13110,13110,13110,0
|
|
20230725,164300,987715480,13110,13110,13110,13110,0
|
|
20230725,164200,987715480,13110,13110,13110,13110,0
|
|
20230725,164100,987715480,13110,13110,13110,13110,0
|
|
20230725,164000,987715480,13110,13110,13110,13110,578
|
|
20230725,163900,987715480,13110,13110,13110,13110,0
|
|
20230725,163800,987715480,13110,13110,13110,13110,0
|
|
20230725,163700,987715480,13110,13110,13110,13110,0
|
|
20230725,163600,987715480,13110,13110,13110,13110,0
|
|
20230725,163500,987715480,13110,13110,13110,13110,0
|
|
20230725,163400,987715480,13110,13110,13110,13110,0
|
|
20230725,163300,987715480,13110,13110,13110,13110,0
|
|
20230725,163200,987715480,13110,13110,13110,13110,0
|
|
20230725,163100,987715480,13110,13110,13110,13110,0
|
|
20230725,163000,987715480,13110,13110,13110,13110,0
|
|
20230725,162900,987715480,13110,13110,13110,13110,0
|
|
20230725,162800,987715480,13110,13110,13110,13110,0
|
|
20230725,162700,987715480,13110,13110,13110,13110,0
|
|
20230725,162600,987715480,13110,13110,13110,13110,0
|
|
20230725,162500,987715480,13110,13110,13110,13110,0
|
|
20230725,162400,987715480,13110,13110,13110,13110,0
|
|
20230725,162300,987715480,13110,13110,13110,13110,0
|
|
20230725,162200,987715480,13110,13110,13110,13110,0
|
|
20230725,162100,987715480,13110,13110,13110,13110,0
|
|
20230725,162000,987715480,13110,13110,13110,13110,0
|
|
20230725,161900,987715480,13110,13110,13110,13110,0
|
|
20230725,161800,987715480,13110,13110,13110,13110,0
|
|
20230725,161700,987715480,13110,13110,13110,13110,0
|
|
20230725,161600,987715480,13110,13110,13110,13110,0
|
|
20230725,161500,987715480,13110,13110,13110,13110,0
|
|
20230725,161400,987715480,13110,13110,13110,13110,0
|
|
20230725,161300,987715480,13110,13110,13110,13110,0
|
|
20230725,161200,987715480,13110,13110,13110,13110,0
|
|
20230725,161100,987715480,13110,13110,13110,13110,0
|
|
20230725,161000,987715480,13110,13110,13110,13110,578
|
|
20230725,160900,987715480,13110,13110,13110,13110,0
|
|
20230725,160800,987715480,13110,13110,13110,13110,0
|
|
20230725,160700,987715480,13110,13110,13110,13110,0
|
|
20230725,160600,987715480,13110,13110,13110,13110,0
|
|
20230725,160500,987715480,13110,13110,13110,13110,0
|
|
20230725,160400,987715480,13110,13110,13110,13110,0
|
|
20230725,160300,987715480,13110,13110,13110,13110,0
|
|
20230725,160200,987715480,13110,13110,13110,13110,0
|
|
20230725,160100,987715480,13110,13110,13110,13110,0
|
|
20230725,160000,987715480,13110,13110,13110,13110,0
|
|
20230725,155900,987715480,13110,13110,13110,13110,0
|
|
20230725,155800,987715480,13110,13110,13110,13110,0
|
|
20230725,155700,987715480,13110,13110,13110,13110,0
|
|
20230725,155600,987715480,13110,13110,13110,13110,0
|
|
20230725,155500,987715480,13110,13110,13110,13110,0
|
|
20230725,155400,987715480,13110,13110,13110,13110,0
|
|
20230725,155300,987715480,13110,13110,13110,13110,0
|
|
20230725,155200,987715480,13110,13110,13110,13110,0
|
|
20230725,155100,987715480,13110,13110,13110,13110,0
|
|
20230725,155000,987715480,13110,13110,13110,13110,0
|
|
20230725,154900,987715480,13110,13110,13110,13110,0
|
|
20230725,154800,987715480,13110,13110,13110,13110,0
|
|
20230725,154700,987715480,13110,13110,13110,13110,0
|
|
20230725,154600,987715480,13110,13110,13110,13110,0
|
|
20230725,154500,987715480,13110,13110,13110,13110,0
|
|
20230725,154400,987715480,13110,13110,13110,13110,0
|
|
20230725,154300,987715480,13110,13110,13110,13110,0
|
|
20230725,154200,987715480,13110,13110,13110,13110,0
|
|
20230725,154100,987715480,13110,13110,13110,13110,0
|
|
20230725,154000,987715480,13110,13110,13110,13110,578
|
|
20230725,153900,987715480,13110,13110,13110,13110,0
|
|
20230725,153800,987715480,13110,13110,13110,13110,0
|
|
20230725,153700,987715480,13110,13110,13110,13110,0
|
|
20230725,153600,987715480,13110,13110,13110,13110,0
|
|
20230725,153500,987715480,13110,13110,13110,13110,0
|
|
20230725,153400,987715480,13110,13110,13110,13110,0
|
|
20230725,153300,987715480,13110,13110,13110,13110,0
|
|
20230725,153200,987715480,13110,13110,13110,13110,0
|
|
20230725,153100,987715480,13110,13110,13110,13110,0
|
|
20230725,153000,987715480,13110,13110,13110,13110,578
|
|
20230725,152900,980137900,13110,13110,13110,13110,0
|
|
20230725,152800,980137900,13110,13110,13110,13110,0
|
|
20230725,152700,980137900,13110,13110,13110,13110,0
|
|
20230725,152600,980137900,13110,13110,13110,13110,0
|
|
20230725,152500,980137900,13110,13110,13110,13110,0
|
|
20230725,152400,980137900,13110,13110,13110,13110,0
|
|
20230725,152300,980137900,13110,13110,13110,13110,0
|
|
20230725,152200,980137900,13110,13110,13110,13110,0
|
|
20230725,152100,980137900,13110,13110,13110,13110,0
|
|
20230725,152000,980137900,13110,13110,13110,13110,0
|
|
20230725,151900,980137900,13110,13110,13110,13110,27
|
|
20230725,151800,979783930,13100,13130,13130,13100,630
|
|
20230725,151700,971525110,13130,13150,13150,13130,122
|
|
20230725,151600,969921300,13150,13150,13150,13150,0
|
|
20230725,151500,969921300,13150,13160,13160,13150,2
|
|
20230725,151400,969894990,13170,13170,13170,13170,84
|
|
20230725,151300,968788710,13110,13110,13110,13100,755
|
|
20230725,151200,958893410,13110,13110,13110,13110,57
|
|
20230725,151100,958146140,13120,13120,13160,13120,235
|
|
20230725,151000,955059050,13120,13160,13170,13120,1330
|
|
20230725,150900,937608530,13120,13140,13140,13120,460
|
|
20230725,150800,931568860,13140,13140,13180,13140,1197
|
|
20230725,150700,915836880,13150,13180,13180,13150,603
|
|
20230725,150600,907907400,13180,13190,13190,13180,85
|
|
20230725,150500,906786260,13160,13160,13160,13160,67
|
|
20230725,150400,905904540,13160,13160,13160,13160,15
|
|
20230725,150300,905707140,13160,13200,13200,13160,109
|
|
20230725,150200,904269410,13140,13140,13140,13140,0
|
|
20230725,150100,904269410,13140,13160,13160,13140,600
|
|
20230725,150000,896381300,13200,13200,13200,13200,85
|
|
20230725,145900,895259300,13200,13200,13200,13200,1
|
|
20230725,145800,895246100,13200,13200,13200,13200,85
|
|
20230725,145700,894124100,13200,13200,13200,13200,0
|
|
20230725,145600,894124100,13200,13200,13200,13200,4
|
|
20230725,145500,894071300,13200,13200,13200,13200,235
|
|
20230725,145400,890969300,13150,13150,13150,13150,400
|
|
20230725,145300,885709300,13150,13150,13150,13150,400
|
|
20230725,145200,880449300,13210,13210,13210,13190,431
|
|
20230725,145100,874762690,13200,13200,13200,13200,0
|
|
20230725,145000,874762690,13200,13180,13200,13180,420
|
|
20230725,144900,869220370,13180,13170,13180,13170,302
|
|
20230725,144800,865243020,13160,13160,13160,13160,0
|
|
20230725,144700,865243020,13160,13180,13180,13160,94
|
|
20230725,144600,864004300,13170,13170,13170,13160,334
|
|
20230725,144500,859605530,13150,13150,13150,13150,514
|
|
20230725,144400,852846430,13150,13170,13170,13150,86
|
|
20230725,144300,851713830,13150,13150,13150,13150,150
|
|
20230725,144200,849741330,13170,13150,13170,13150,101
|
|
20230725,144100,848413160,13170,13160,13170,13160,108
|
|
20230725,144000,846990810,13150,13150,13150,13150,200
|
|
20230725,143900,844360810,13160,13210,13250,13160,862
|
|
20230725,143800,832988470,13210,13210,13210,13210,285
|
|
20230725,143700,829223620,13200,13200,13200,13200,0
|
|
20230725,143600,829223620,13200,13190,13200,13190,463
|
|
20230725,143500,823112870,13190,13190,13190,13190,1
|
|
20230725,143400,823099680,13160,13160,13160,13160,0
|
|
20230725,143300,823099680,13160,13170,13170,13160,600
|
|
20230725,143200,815203140,13170,13210,13210,13170,201
|
|
20230725,143100,812555550,13200,13200,13200,13200,42
|
|
20230725,143000,812001150,13200,13200,13200,13200,42
|
|
20230725,142900,811446750,13200,13200,13200,13200,1
|
|
20230725,142800,811433550,13200,13200,13200,13200,86
|
|
20230725,142700,810298350,13190,13190,13190,13190,0
|
|
20230725,142600,810298350,13190,13190,13190,13190,0
|
|
20230725,142500,810298350,13190,13190,13190,13190,86
|
|
20230725,142400,809164010,13150,13190,13190,13150,400
|
|
20230725,142300,803902410,13190,13190,13190,13190,0
|
|
20230725,142200,803902410,13190,13190,13190,13190,86
|
|
20230725,142100,802768070,13180,13180,13180,13180,5
|
|
20230725,142000,802702170,13180,13180,13180,13180,85
|
|
20230725,141900,801581870,13180,13180,13180,13180,0
|
|
20230725,141800,801581870,13180,13150,13180,13150,401
|
|
20230725,141700,796308690,13180,13180,13180,13180,85
|
|
20230725,141600,795188390,13150,13150,13150,13150,400
|
|
20230725,141500,789928390,13190,13150,13190,13150,3
|
|
20230725,141400,789888900,13190,13190,13190,13150,91
|
|
20230725,141300,788688720,13190,13190,13190,13190,0
|
|
20230725,141200,788688720,13190,13190,13190,13190,84
|
|
20230725,141100,787580760,13190,13170,13190,13150,511
|
|
20230725,141000,780858790,13210,13210,13210,13210,0
|
|
20230725,140900,780858790,13210,13210,13210,13210,88
|
|
20230725,140800,779696310,13170,13170,13170,13170,382
|
|
20230725,140700,774665370,13160,13160,13160,13160,0
|
|
20230725,140600,774665370,13160,13150,13160,13150,291
|
|
20230725,140500,770837870,13150,13160,13160,13150,368
|
|
20230725,140400,765997710,13170,13170,13170,13170,1
|
|
20230725,140300,765984540,13170,13170,13170,13170,85
|
|
20230725,140200,764865090,13160,13160,13160,13160,99
|
|
20230725,140100,763562250,13170,13170,13170,13170,86
|
|
20230725,140000,762429630,13170,13170,13170,13170,25
|
|
20230725,135900,762100380,13170,13170,13170,13170,80
|
|
20230725,135800,761046780,13170,13170,13170,13170,85
|
|
20230725,135700,759927330,13170,13160,13170,13160,501
|
|
20230725,135600,753333160,13170,13170,13170,13170,25
|
|
20230725,135500,753003910,13170,13170,13170,13160,136
|
|
20230725,135400,751213090,13170,13170,13170,13170,11
|
|
20230725,135300,751068220,13170,13170,13170,13170,86
|
|
20230725,135200,749935600,13170,13170,13170,13170,0
|
|
20230725,135100,749935600,13170,13180,13180,13170,11
|
|
20230725,135000,749790720,13170,13150,13170,13150,385
|
|
20230725,134900,744726270,13150,13160,13160,13150,200
|
|
20230725,134800,742095170,13190,13190,13190,13190,0
|
|
20230725,134700,742095170,13190,13150,13190,13150,336
|
|
20230725,134600,737673330,13150,13150,13150,13150,0
|
|
20230725,134500,737673330,13150,13150,13150,13150,210
|
|
20230725,134400,734911830,13150,13190,13190,13150,225
|
|
20230725,134300,731949640,13190,13190,13190,13190,0
|
|
20230725,134200,731949640,13190,13170,13190,13150,1178
|
|
20230725,134100,716451350,13200,13200,13200,13200,0
|
|
20230725,134000,716451350,13200,13170,13200,13160,101
|
|
20230725,133900,715121430,13170,13170,13170,13170,500
|
|
20230725,133800,708536430,13160,13200,13200,13160,530
|
|
20230725,133700,701556060,13210,13210,13210,13210,1
|
|
20230725,133600,701542850,13200,13200,13200,13200,85
|
|
20230725,133500,700420850,13170,13170,13170,13170,0
|
|
20230725,133400,700420850,13170,13200,13200,13170,485
|
|
20230725,133300,694026300,13190,13190,13190,13190,1
|
|
20230725,133200,694013110,13170,13200,13200,13170,1000
|
|
20230725,133100,680824990,13240,13240,13240,13240,85
|
|
20230725,133000,679699590,13240,13240,13240,13240,1
|
|
20230725,132900,679686350,13240,13200,13240,13200,202
|
|
20230725,132800,677019870,13240,13240,13240,13240,85
|
|
20230725,132700,675894470,13180,13250,13250,13180,401
|
|
20230725,132600,670604340,13240,13240,13240,13240,85
|
|
20230725,132500,669478940,13180,13180,13180,13180,0
|
|
20230725,132400,669478940,13180,13180,13180,13180,0
|
|
20230725,132300,669478940,13180,13190,13240,13180,402
|
|
20230725,132200,664177720,13190,13190,13190,13190,0
|
|
20230725,132100,664177720,13190,13190,13190,13190,0
|
|
20230725,132000,664177720,13190,13170,13190,13170,160
|
|
20230725,131900,662068820,13170,13180,13180,13170,400
|
|
20230725,131800,656800800,13180,13180,13180,13180,10
|
|
20230725,131700,656669000,13170,13190,13190,13170,1707
|
|
20230725,131600,634176300,13190,13200,13200,13190,41
|
|
20230725,131500,633635210,13190,13250,13250,13190,685
|
|
20230725,131400,624590460,13200,13200,13200,13200,335
|
|
20230725,131300,620168460,13200,13250,13250,13200,101
|
|
20230725,131200,618835170,13260,13260,13260,13260,85
|
|
20230725,131100,617708070,13190,13190,13190,13190,0
|
|
20230725,131000,617708070,13190,13190,13190,13190,0
|
|
20230725,130900,617708070,13190,13250,13250,13190,701
|
|
20230725,130800,608453180,13250,13250,13250,13250,1
|
|
20230725,130700,608439930,13250,13260,13260,13200,293
|
|
20230725,130600,604566000,13260,13260,13260,13260,101
|
|
20230725,130500,603226740,13250,13250,13250,13250,200
|
|
20230725,130400,600576740,13200,13270,13270,13200,485
|
|
20230725,130300,594164590,13270,13270,13270,13270,0
|
|
20230725,130200,594164590,13270,13270,13270,13270,1
|
|
20230725,130100,594151320,13260,13260,13260,13260,86
|
|
20230725,130000,593010960,13220,13210,13230,13190,220
|
|
20230725,125900,590107090,13210,13240,13240,13210,201
|
|
20230725,125800,587448230,13260,13230,13260,13230,139
|
|
20230725,125700,585606710,13260,13260,13260,13260,0
|
|
20230725,125600,585606710,13260,13260,13260,13260,87
|
|
20230725,125500,584453090,13260,13260,13260,13260,0
|
|
20230725,125400,584453090,13260,13260,13260,13260,0
|
|
20230725,125300,584453090,13260,13260,13260,13260,85
|
|
20230725,125200,583325990,13260,13260,13260,13260,1
|
|
20230725,125100,583312730,13250,13250,13250,13250,0
|
|
20230725,125000,583312730,13250,13250,13250,13250,85
|
|
20230725,124900,582186480,13250,13250,13250,13250,1
|
|
20230725,124800,582173230,13230,13230,13230,13230,4
|
|
20230725,124700,582120310,13260,13260,13260,13260,0
|
|
20230725,124600,582120310,13260,13260,13260,13260,0
|
|
20230725,124500,582120310,13260,13300,13300,13200,486
|
|
20230725,124400,575688100,13300,13300,13300,13300,0
|
|
20230725,124300,575688100,13300,13300,13300,13300,0
|
|
20230725,124200,575688100,13300,13300,13300,13300,85
|
|
20230725,124100,574557600,13250,13270,13270,13250,400
|
|
20230725,124000,569256000,13270,13270,13270,13270,0
|
|
20230725,123900,569256000,13270,13270,13270,13270,6
|
|
20230725,123800,569176380,13270,13280,13280,13270,2
|
|
20230725,123700,569149830,13270,13270,13270,13270,85
|
|
20230725,123600,568021880,13270,13270,13270,13270,0
|
|
20230725,123500,568021880,13270,13270,13270,13270,1
|
|
20230725,123400,568008610,13260,13260,13260,13260,85
|
|
20230725,123300,566881510,13210,13270,13270,13210,405
|
|
20230725,123200,561527110,13270,13270,13270,13270,2
|
|
20230725,123100,561500570,13260,13260,13260,13260,85
|
|
20230725,123000,560373470,13220,13260,13260,13220,400
|
|
20230725,122900,555081390,13260,13260,13260,13260,85
|
|
20230725,122800,553954290,13260,13260,13260,13260,2
|
|
20230725,122700,553927770,13220,13220,13220,13220,0
|
|
20230725,122600,553927770,13220,13220,13250,13220,818
|
|
20230725,122500,543104350,13220,13260,13270,13220,203
|
|
20230725,122400,540419620,13260,13260,13260,13260,2
|
|
20230725,122300,540393100,13260,13230,13260,13230,99
|
|
20230725,122200,539080780,13250,13250,13250,13250,0
|
|
20230725,122100,539080780,13250,13230,13250,13230,121
|
|
20230725,122000,537479240,13220,13210,13220,13200,112
|
|
20230725,121900,535998770,13200,13220,13230,13200,732
|
|
20230725,121800,526325690,13210,13220,13260,13210,378
|
|
20230725,121700,521325580,13220,13270,13270,13220,254
|
|
20230725,121600,517965000,13260,13260,13260,13260,370
|
|
20230725,121500,513058800,13310,13310,13310,13310,85
|
|
20230725,121400,511927450,13300,13240,13300,13230,901
|
|
20230725,121300,499994480,13250,13260,13260,13250,502
|
|
20230725,121200,493341500,13310,13310,13310,13310,85
|
|
20230725,121100,492210150,13250,13270,13270,13210,401
|
|
20230725,121000,486903400,13240,13250,13270,13230,762
|
|
20230725,120900,476813630,13230,13230,13230,13210,1295
|
|
20230725,120800,459696920,13270,13270,13270,13270,1
|
|
20230725,120700,459683650,13250,13230,13270,13230,679
|
|
20230725,120600,450690960,13250,13330,13340,13230,1706
|
|
20230725,120500,428090110,13340,13340,13340,13340,6
|
|
20230725,120400,428010070,13340,13330,13340,13330,99
|
|
20230725,120300,426689610,13330,13330,13330,13330,59
|
|
20230725,120200,425903140,13330,13330,13330,13330,57
|
|
20230725,120100,425143330,13340,13340,13340,13340,1
|
|
20230725,120000,425129990,13310,13320,13320,13310,40
|
|
20230725,115900,424597490,13340,13280,13340,13280,862
|
|
20230725,115800,413125420,13240,13290,13290,13240,405
|
|
20230725,115700,407755170,13290,13290,13290,13290,191
|
|
20230725,115600,405216780,13280,13260,13280,13260,195
|
|
20230725,115500,402629380,13260,13260,13260,13260,14
|
|
20230725,115400,402443740,13260,13260,13260,13260,1
|
|
20230725,115300,402430480,13260,13260,13260,13260,85
|
|
20230725,115200,401303380,13260,13260,13260,13260,400
|
|
20230725,115100,395999380,13260,13260,13260,13260,84
|
|
20230725,115000,394885540,13260,13230,13260,13230,5
|
|
20230725,114900,394819360,13230,13250,13250,13230,400
|
|
20230725,114800,389525190,13270,13270,13270,13270,85
|
|
20230725,114700,388397240,13270,13270,13270,13270,1
|
|
20230725,114600,388383970,13260,13240,13260,13240,179
|
|
20230725,114500,386011050,13240,13270,13270,13240,624
|
|
20230725,114400,377742510,13300,13300,13300,13300,0
|
|
20230725,114300,377742510,13300,13290,13300,13290,87
|
|
20230725,114200,376586260,13250,13250,13250,13250,0
|
|
20230725,114100,376586260,13250,13250,13250,13250,0
|
|
20230725,114000,376586260,13250,13250,13250,13250,186
|
|
20230725,113900,374121760,13240,13220,13240,13200,450
|
|
20230725,113800,368175320,13250,13250,13250,13250,0
|
|
20230725,113700,368175320,13250,13250,13250,13250,86
|
|
20230725,113600,367035820,13210,13210,13210,13210,0
|
|
20230725,113500,367035820,13210,13280,13280,13210,485
|
|
20230725,113400,360616980,13260,13260,13260,13260,8
|
|
20230725,113300,360510900,13260,13260,13260,13250,21
|
|
20230725,113200,360232630,13250,13250,13250,13250,63
|
|
20230725,113100,359397880,13250,13250,13250,13250,50
|
|
20230725,113000,358735380,13210,13250,13250,13210,401
|
|
20230725,112900,353438130,13250,13250,13250,13250,85
|
|
20230725,112800,352311880,13210,13210,13210,13210,624
|
|
20230725,112700,344068840,13230,13230,13230,13230,0
|
|
20230725,112600,344068840,13230,13230,13230,13230,86
|
|
20230725,112500,342931060,13180,13190,13190,13180,200
|
|
20230725,112400,340294960,13200,13220,13220,13200,285
|
|
20230725,112300,336530660,13190,13260,13260,13190,401
|
|
20230725,112200,331236840,13220,13270,13270,13220,101
|
|
20230725,112100,329900270,13240,13240,13240,13240,27
|
|
20230725,112000,329542790,13240,13240,13240,13240,0
|
|
20230725,111900,329542790,13240,13240,13240,13240,13
|
|
20230725,111800,329370670,13240,13240,13240,13240,85
|
|
20230725,111700,328245270,13240,13240,13240,13240,0
|
|
20230725,111600,328245270,13240,13240,13240,13240,85
|
|
20230725,111500,327119870,13220,13220,13220,13220,0
|
|
20230725,111400,327119870,13220,13250,13250,13220,400
|
|
20230725,111300,321827650,13270,13270,13270,13270,86
|
|
20230725,111200,320686430,13250,13250,13250,13250,0
|
|
20230725,111100,320686430,13250,13250,13250,13250,0
|
|
20230725,111000,320686430,13250,13240,13250,13240,83
|
|
20230725,110900,319586790,13230,13190,13230,13190,334
|
|
20230725,110800,315168010,13220,13220,13220,13220,0
|
|
20230725,110700,315168010,13220,13190,13220,13180,285
|
|
20230725,110600,311408160,13190,13230,13230,13190,206
|
|
20230725,110500,308690780,13220,13220,13220,13220,85
|
|
20230725,110400,307567080,13170,13170,13170,13170,0
|
|
20230725,110300,307567080,13170,13200,13200,13170,400
|
|
20230725,110200,302294420,13230,13200,13230,13200,4
|
|
20230725,110100,302241590,13200,13200,13200,13200,10
|
|
20230725,110000,302109590,13210,13210,13210,13210,0
|
|
20230725,105900,302109590,13210,13200,13210,13200,186
|
|
20230725,105800,299653540,13160,13160,13160,13160,0
|
|
20230725,105700,299653540,13160,13200,13200,13160,85
|
|
20230725,105600,298531580,13200,13200,13200,13200,0
|
|
20230725,105500,298531580,13200,13160,13200,13160,401
|
|
20230725,105400,293254380,13180,13180,13180,13180,85
|
|
20230725,105300,292134080,13180,13180,13180,13180,7
|
|
20230725,105200,292041820,13180,13150,13180,13140,307
|
|
20230725,105100,288007120,13150,13150,13150,13150,474
|
|
20230725,105000,281774020,13150,13170,13170,13150,517
|
|
20230725,104900,274971320,13180,13230,13230,13180,285
|
|
20230725,104800,271210600,13200,13210,13210,13200,51
|
|
20230725,104700,270536900,13170,13170,13170,13170,4
|
|
20230725,104600,270484220,13170,13170,13170,13170,0
|
|
20230725,104500,270484220,13170,13190,13190,13170,400
|
|
20230725,104400,265212100,13190,13190,13190,13190,49
|
|
20230725,104300,264565790,13190,13190,13190,13190,0
|
|
20230725,104200,264565790,13190,13190,13190,13190,281
|
|
20230725,104100,260859400,13190,13190,13190,13190,1000
|
|
20230725,104000,247669400,13190,13190,13190,13180,1203
|
|
20230725,103900,231803830,13190,13190,13210,13190,846
|
|
20230725,103800,220645070,13190,13190,13190,13190,1
|
|
20230725,103700,220631880,13190,13190,13190,13190,347
|
|
20230725,103600,216054950,13170,13170,13170,13170,0
|
|
20230725,103500,216054950,13170,13170,13170,13170,0
|
|
20230725,103400,216054950,13170,13190,13190,13170,401
|
|
20230725,103300,210769840,13190,13190,13190,13190,220
|
|
20230725,103200,207868040,13190,13190,13200,13190,156
|
|
20230725,103100,205810390,13190,13200,13200,13190,829
|
|
20230725,103000,194871520,13210,13210,13210,13210,169
|
|
20230725,102900,192639030,13240,13240,13240,13240,200
|
|
20230725,102800,189991030,13240,13240,13240,13240,0
|
|
20230725,102700,189991030,13240,13240,13240,13240,310
|
|
20230725,102600,185886630,13240,13240,13240,13240,1
|
|
20230725,102500,185873390,13210,13210,13210,13200,122
|
|
20230725,102400,184261890,13210,13210,13210,13210,14
|
|
20230725,102300,184076950,13210,13210,13210,13210,0
|
|
20230725,102200,184076950,13210,13210,13210,13210,30
|
|
20230725,102100,183680650,13210,13210,13210,13210,0
|
|
20230725,102000,183680650,13210,13220,13220,13210,611
|
|
20230725,101900,175604480,13230,13230,13230,13230,7
|
|
20230725,101800,175511870,13230,13230,13230,13230,0
|
|
20230725,101700,175511870,13230,13240,13250,13230,17
|
|
20230725,101600,175286930,13230,13250,13250,13230,615
|
|
20230725,101500,167148270,13260,13260,13260,13260,0
|
|
20230725,101400,167148270,13260,13280,13280,13260,103
|
|
20230725,101300,165782450,13250,13250,13250,13250,54
|
|
20230725,101200,165066950,13280,13280,13280,13280,100
|
|
20230725,101100,163738950,13280,13280,13280,13280,0
|
|
20230725,101000,163738950,13280,13280,13280,13280,13
|
|
20230725,100900,163566310,13280,13280,13280,13280,0
|
|
20230725,100800,163566310,13280,13280,13280,13280,1
|
|
20230725,100700,163553030,13240,13250,13250,13240,105
|
|
20230725,100600,162161920,13250,13250,13250,13250,0
|
|
20230725,100500,162161920,13250,13250,13250,13250,10
|
|
20230725,100400,162029420,13250,13260,13260,13250,50
|
|
20230725,100300,161366900,13240,13240,13240,13240,0
|
|
20230725,100200,161366900,13240,13240,13240,13240,0
|
|
20230725,100100,161366900,13240,13240,13240,13240,0
|
|
20230725,100000,161366900,13240,13240,13240,13240,0
|
|
20230725,095900,161366900,13240,13240,13240,13240,0
|
|
20230725,095800,161366900,13240,13240,13240,13240,0
|
|
20230725,095700,161366900,13240,13240,13240,13240,0
|
|
20230725,095600,161366900,13240,13240,13240,13240,100
|
|
20230725,095500,160042900,13240,13290,13290,13240,544
|
|
20230725,095400,152836950,13250,13270,13270,13250,400
|
|
20230725,095300,147536930,13270,13300,13300,13270,691
|
|
20230725,095200,138360380,13300,13300,13300,13300,162
|
|
20230725,095100,136205780,13300,13310,13310,13300,14
|
|
20230725,095000,136019570,13300,13300,13300,13300,10
|
|
20230725,094900,135886570,13300,13310,13310,13300,9
|
|
20230725,094800,135766850,13300,13300,13300,13300,0
|
|
20230725,094700,135766850,13300,13300,13300,13300,3
|
|
20230725,094600,135726950,13370,13370,13370,13370,1
|
|
20230725,094500,135713580,13350,13350,13350,13350,4
|
|
20230725,094400,135660180,13350,13350,13350,13350,47
|
|
20230725,094300,135032730,13350,13350,13350,13350,0
|
|
20230725,094200,135032730,13350,13290,13350,13290,109
|
|
20230725,094100,133583940,13250,13260,13260,13250,413
|
|
20230725,094000,128109450,13260,13280,13280,13260,784
|
|
20230725,093900,117704970,13270,13300,13300,13270,476
|
|
20230725,093800,111381710,13300,13310,13330,13300,189
|
|
20230725,093700,108867690,13310,13340,13340,13310,75
|
|
20230725,093600,107868660,13360,13340,13360,13340,3
|
|
20230725,093500,107828620,13340,13370,13370,13340,36
|
|
20230725,093400,107348150,13370,13360,13370,13360,3
|
|
20230725,093300,107308050,13380,13340,13390,13340,107
|
|
20230725,093200,105880350,13340,13370,13380,13340,204
|
|
20230725,093100,103158870,13370,13370,13370,13360,299
|
|
20230725,093000,99161280,13370,13370,13370,13370,1
|
|
20230725,092900,99147910,13370,13370,13370,13370,1
|
|
20230725,092800,99134540,13370,13370,13370,13370,2
|
|
20230725,092700,99107800,13370,13340,13370,13340,60
|
|
20230725,092600,98306790,13340,13340,13340,13340,69
|
|
20230725,092500,97386330,13350,13340,13350,13340,90
|
|
20230725,092400,96185720,13340,13340,13340,13340,11
|
|
20230725,092300,96038980,13350,13320,13350,13320,7
|
|
20230725,092200,95945700,13320,13320,13320,13320,75
|
|
20230725,092100,94946700,13320,13350,13350,13320,32
|
|
20230725,092000,94520430,13350,13330,13350,13330,575
|
|
20230725,091900,86850630,13330,13330,13330,13330,208
|
|
20230725,091800,84077990,13330,13330,13330,13330,1
|
|
20230725,091700,84064660,13330,13320,13330,13320,191
|
|
20230725,091600,81519720,13250,13280,13280,13250,2114
|
|
20230725,091500,53496570,13300,13320,13320,13300,66
|
|
20230725,091400,52617480,13340,13360,13360,13340,11
|
|
20230725,091300,52470660,13360,13390,13390,13360,97
|
|
20230725,091200,51172700,13390,13410,13410,13390,52
|
|
20230725,091100,50475810,13410,13410,13410,13410,1
|
|
20230725,091000,50462400,13430,13420,13430,13420,17
|
|
20230725,090900,50234250,13420,13420,13420,13420,50
|
|
20230725,090800,49563250,13430,13420,13430,13420,86
|
|
20230725,090700,48408880,13420,13310,13420,13310,1119
|
|
20230725,090600,33512030,13310,13310,13310,13310,191
|
|
20230725,090500,30969820,13300,13430,13430,12800,2131
|
|
20230725,090400,2772840,13440,13460,13460,13440,12
|
|
20230725,090300,2611530,13470,13470,13470,13470,1
|
|
20230725,090200,2598060,13450,13450,13450,13450,83
|
|
20230725,090100,1481710,13470,13480,13480,13470,4
|
|
20230725,090000,1427820,13470,13470,13470,13470,106
|