655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195200,1206374110,18000,18000,18000,18000,1355
|
|
20230725,195100,1206374110,18000,18000,18000,18000,0
|
|
20230725,195000,1206374110,18000,18000,18000,18000,0
|
|
20230725,194900,1206374110,18000,18000,18000,18000,0
|
|
20230725,194800,1206374110,18000,18000,18000,18000,0
|
|
20230725,194700,1206374110,18000,18000,18000,18000,0
|
|
20230725,194600,1206374110,18000,18000,18000,18000,0
|
|
20230725,194500,1206374110,18000,18000,18000,18000,0
|
|
20230725,194400,1206374110,18000,18000,18000,18000,0
|
|
20230725,194300,1206374110,18000,18000,18000,18000,0
|
|
20230725,194200,1206374110,18000,18000,18000,18000,0
|
|
20230725,194100,1206374110,18000,18000,18000,18000,0
|
|
20230725,194000,1206374110,18000,18000,18000,18000,0
|
|
20230725,193900,1206374110,18000,18000,18000,18000,0
|
|
20230725,193800,1206374110,18000,18000,18000,18000,0
|
|
20230725,193700,1206374110,18000,18000,18000,18000,0
|
|
20230725,193600,1206374110,18000,18000,18000,18000,0
|
|
20230725,193500,1206374110,18000,18000,18000,18000,0
|
|
20230725,193400,1206374110,18000,18000,18000,18000,0
|
|
20230725,193300,1206374110,18000,18000,18000,18000,0
|
|
20230725,193200,1206374110,18000,18000,18000,18000,0
|
|
20230725,193100,1206374110,18000,18000,18000,18000,0
|
|
20230725,193000,1206374110,18000,18000,18000,18000,0
|
|
20230725,192900,1206374110,18000,18000,18000,18000,0
|
|
20230725,192800,1206374110,18000,18000,18000,18000,0
|
|
20230725,192700,1206374110,18000,18000,18000,18000,0
|
|
20230725,192600,1206374110,18000,18000,18000,18000,0
|
|
20230725,192500,1206374110,18000,18000,18000,18000,0
|
|
20230725,192400,1206374110,18000,18000,18000,18000,0
|
|
20230725,192300,1206374110,18000,18000,18000,18000,0
|
|
20230725,192200,1206374110,18000,18000,18000,18000,1355
|
|
20230725,192100,1206374110,18000,18000,18000,18000,0
|
|
20230725,192000,1206374110,18000,18000,18000,18000,0
|
|
20230725,191900,1206374110,18000,18000,18000,18000,0
|
|
20230725,191800,1206374110,18000,18000,18000,18000,0
|
|
20230725,191700,1206374110,18000,18000,18000,18000,0
|
|
20230725,191600,1206374110,18000,18000,18000,18000,0
|
|
20230725,191500,1206374110,18000,18000,18000,18000,0
|
|
20230725,191400,1206374110,18000,18000,18000,18000,0
|
|
20230725,191300,1206374110,18000,18000,18000,18000,0
|
|
20230725,191200,1206374110,18000,18000,18000,18000,0
|
|
20230725,191100,1206374110,18000,18000,18000,18000,0
|
|
20230725,191000,1206374110,18000,18000,18000,18000,0
|
|
20230725,190900,1206374110,18000,18000,18000,18000,0
|
|
20230725,190800,1206374110,18000,18000,18000,18000,0
|
|
20230725,190700,1206374110,18000,18000,18000,18000,0
|
|
20230725,190600,1206374110,18000,18000,18000,18000,0
|
|
20230725,190500,1206374110,18000,18000,18000,18000,0
|
|
20230725,190400,1206374110,18000,18000,18000,18000,0
|
|
20230725,190300,1206374110,18000,18000,18000,18000,0
|
|
20230725,190200,1206374110,18000,18000,18000,18000,0
|
|
20230725,190100,1206374110,18000,18000,18000,18000,0
|
|
20230725,190000,1206374110,18000,18000,18000,18000,0
|
|
20230725,185900,1206374110,18000,18000,18000,18000,0
|
|
20230725,185800,1206374110,18000,18000,18000,18000,0
|
|
20230725,185700,1206374110,18000,18000,18000,18000,0
|
|
20230725,185600,1206374110,18000,18000,18000,18000,0
|
|
20230725,185500,1206374110,18000,18000,18000,18000,0
|
|
20230725,185400,1206374110,18000,18000,18000,18000,0
|
|
20230725,185300,1206374110,18000,18000,18000,18000,0
|
|
20230725,185200,1206374110,18000,18000,18000,18000,1355
|
|
20230725,185100,1206374110,18000,18000,18000,18000,0
|
|
20230725,185000,1206374110,18000,18000,18000,18000,0
|
|
20230725,184900,1206374110,18000,18000,18000,18000,0
|
|
20230725,184800,1206374110,18000,18000,18000,18000,0
|
|
20230725,184700,1206374110,18000,18000,18000,18000,0
|
|
20230725,184600,1206374110,18000,18000,18000,18000,0
|
|
20230725,184500,1206374110,18000,18000,18000,18000,0
|
|
20230725,184400,1206374110,18000,18000,18000,18000,0
|
|
20230725,184300,1206374110,18000,18000,18000,18000,0
|
|
20230725,184200,1206374110,18000,18000,18000,18000,0
|
|
20230725,184100,1206374110,18000,18000,18000,18000,0
|
|
20230725,184000,1206374110,18000,18000,18000,18000,0
|
|
20230725,183900,1206374110,18000,18000,18000,18000,0
|
|
20230725,183800,1206374110,18000,18000,18000,18000,0
|
|
20230725,183700,1206374110,18000,18000,18000,18000,0
|
|
20230725,183600,1206374110,18000,18000,18000,18000,0
|
|
20230725,183500,1206374110,18000,18000,18000,18000,0
|
|
20230725,183400,1206374110,18000,18000,18000,18000,0
|
|
20230725,183300,1206374110,18000,18000,18000,18000,0
|
|
20230725,183200,1206374110,18000,18000,18000,18000,0
|
|
20230725,183100,1206374110,18000,18000,18000,18000,0
|
|
20230725,183000,1206374110,18000,18000,18000,18000,0
|
|
20230725,182900,1206374110,18000,18000,18000,18000,0
|
|
20230725,182800,1206374110,18000,18000,18000,18000,0
|
|
20230725,182700,1206374110,18000,18000,18000,18000,0
|
|
20230725,182600,1206374110,18000,18000,18000,18000,0
|
|
20230725,182500,1206374110,18000,18000,18000,18000,0
|
|
20230725,182400,1206374110,18000,18000,18000,18000,0
|
|
20230725,182300,1206374110,18000,18000,18000,18000,0
|
|
20230725,182200,1206374110,18000,18000,18000,18000,1355
|
|
20230725,182100,1206374110,18000,18000,18000,18000,0
|
|
20230725,182000,1206374110,18000,18000,18000,18000,0
|
|
20230725,181900,1206374110,18000,18000,18000,18000,0
|
|
20230725,181800,1206374110,18000,18000,18000,18000,0
|
|
20230725,181700,1206374110,18000,18000,18000,18000,0
|
|
20230725,181600,1206374110,18000,18000,18000,18000,0
|
|
20230725,181500,1206374110,18000,18000,18000,18000,0
|
|
20230725,181400,1206374110,18000,18000,18000,18000,0
|
|
20230725,181300,1206374110,18000,18000,18000,18000,0
|
|
20230725,181200,1206374110,18000,18000,18000,18000,0
|
|
20230725,181100,1206374110,18000,18000,18000,18000,0
|
|
20230725,181000,1206374110,18000,18000,18000,18000,0
|
|
20230725,180900,1206374110,18000,18000,18000,18000,0
|
|
20230725,180800,1206374110,18000,18000,18000,18000,0
|
|
20230725,180700,1206374110,18000,18000,18000,18000,0
|
|
20230725,180600,1206374110,18000,18000,18000,18000,0
|
|
20230725,180500,1206374110,18000,18000,18000,18000,0
|
|
20230725,180400,1206374110,18000,18000,18000,18000,0
|
|
20230725,180300,1206374110,18000,18000,18000,18000,0
|
|
20230725,180200,1206374110,18000,18000,18000,18000,0
|
|
20230725,180100,1206374110,18000,18000,18000,18000,0
|
|
20230725,180000,1206374110,18000,18000,18000,18000,0
|
|
20230725,175900,1206374110,18000,18000,18000,18000,0
|
|
20230725,175800,1206374110,18000,18000,18000,18000,0
|
|
20230725,175700,1206374110,18000,18000,18000,18000,0
|
|
20230725,175600,1206374110,18000,18000,18000,18000,0
|
|
20230725,175500,1206374110,18000,18000,18000,18000,0
|
|
20230725,175400,1206374110,18000,18000,18000,18000,0
|
|
20230725,175300,1206374110,18000,18000,18000,18000,0
|
|
20230725,175200,1206374110,18000,18000,18000,18000,1355
|
|
20230725,175100,1206374110,18000,18000,18000,18000,0
|
|
20230725,175000,1206374110,18000,18000,18000,18000,0
|
|
20230725,174900,1206374110,18000,18000,18000,18000,0
|
|
20230725,174800,1206374110,18000,18000,18000,18000,0
|
|
20230725,174700,1206374110,18000,18000,18000,18000,0
|
|
20230725,174600,1206374110,18000,18000,18000,18000,0
|
|
20230725,174500,1206374110,18000,18000,18000,18000,0
|
|
20230725,174400,1206374110,18000,18000,18000,18000,0
|
|
20230725,174300,1206374110,18000,18000,18000,18000,0
|
|
20230725,174200,1206374110,18000,18000,18000,18000,0
|
|
20230725,174100,1206374110,18000,18000,18000,18000,0
|
|
20230725,174000,1206374110,18000,18000,18000,18000,0
|
|
20230725,173900,1206374110,18000,18000,18000,18000,0
|
|
20230725,173800,1206374110,18000,18000,18000,18000,0
|
|
20230725,173700,1206374110,18000,18000,18000,18000,0
|
|
20230725,173600,1206374110,18000,18000,18000,18000,0
|
|
20230725,173500,1206374110,18000,18000,18000,18000,0
|
|
20230725,173400,1206374110,18000,18000,18000,18000,0
|
|
20230725,173300,1206374110,18000,18000,18000,18000,0
|
|
20230725,173200,1206374110,18000,18000,18000,18000,0
|
|
20230725,173100,1206374110,18000,18000,18000,18000,0
|
|
20230725,173000,1206374110,18000,18000,18000,18000,0
|
|
20230725,172900,1206374110,18000,18000,18000,18000,0
|
|
20230725,172800,1206374110,18000,18000,18000,18000,0
|
|
20230725,172700,1206374110,18000,18000,18000,18000,0
|
|
20230725,172600,1206374110,18000,18000,18000,18000,0
|
|
20230725,172500,1206374110,18000,18000,18000,18000,0
|
|
20230725,172400,1206374110,18000,18000,18000,18000,0
|
|
20230725,172300,1206374110,18000,18000,18000,18000,0
|
|
20230725,172200,1206374110,18000,18000,18000,18000,1355
|
|
20230725,172100,1206374110,18000,18000,18000,18000,0
|
|
20230725,172000,1206374110,18000,18000,18000,18000,0
|
|
20230725,171900,1206374110,18000,18000,18000,18000,0
|
|
20230725,171800,1206374110,18000,18000,18000,18000,0
|
|
20230725,171700,1206374110,18000,18000,18000,18000,0
|
|
20230725,171600,1206374110,18000,18000,18000,18000,0
|
|
20230725,171500,1206374110,18000,18000,18000,18000,0
|
|
20230725,171400,1206374110,18000,18000,18000,18000,0
|
|
20230725,171300,1206374110,18000,18000,18000,18000,0
|
|
20230725,171200,1206374110,18000,18000,18000,18000,0
|
|
20230725,171100,1206374110,18000,18000,18000,18000,0
|
|
20230725,171000,1206374110,18000,18000,18000,18000,0
|
|
20230725,170900,1206374110,18000,18000,18000,18000,0
|
|
20230725,170800,1206374110,18000,18000,18000,18000,0
|
|
20230725,170700,1206374110,18000,18000,18000,18000,0
|
|
20230725,170600,1206374110,18000,18000,18000,18000,0
|
|
20230725,170500,1206374110,18000,18000,18000,18000,0
|
|
20230725,170400,1206374110,18000,18000,18000,18000,0
|
|
20230725,170300,1206374110,18000,18000,18000,18000,0
|
|
20230725,170200,1206374110,18000,18000,18000,18000,0
|
|
20230725,170100,1206374110,18000,18000,18000,18000,0
|
|
20230725,170000,1206374110,18000,18000,18000,18000,0
|
|
20230725,165900,1206374110,18000,18000,18000,18000,0
|
|
20230725,165800,1206374110,18000,18000,18000,18000,0
|
|
20230725,165700,1206374110,18000,18000,18000,18000,0
|
|
20230725,165600,1206374110,18000,18000,18000,18000,0
|
|
20230725,165500,1206374110,18000,18000,18000,18000,0
|
|
20230725,165400,1206374110,18000,18000,18000,18000,0
|
|
20230725,165300,1206374110,18000,18000,18000,18000,0
|
|
20230725,165200,1206374110,18000,18000,18000,18000,1355
|
|
20230725,165100,1206374110,18000,18000,18000,18000,0
|
|
20230725,165000,1206374110,18000,18000,18000,18000,0
|
|
20230725,164900,1206374110,18000,18000,18000,18000,0
|
|
20230725,164800,1206374110,18000,18000,18000,18000,0
|
|
20230725,164700,1206374110,18000,18000,18000,18000,0
|
|
20230725,164600,1206374110,18000,18000,18000,18000,0
|
|
20230725,164500,1206374110,18000,18000,18000,18000,0
|
|
20230725,164400,1206374110,18000,18000,18000,18000,0
|
|
20230725,164300,1206374110,18000,18000,18000,18000,0
|
|
20230725,164200,1206374110,18000,18000,18000,18000,0
|
|
20230725,164100,1206374110,18000,18000,18000,18000,0
|
|
20230725,164000,1206374110,18000,18000,18000,18000,0
|
|
20230725,163900,1206374110,18000,18000,18000,18000,0
|
|
20230725,163800,1206374110,18000,18000,18000,18000,0
|
|
20230725,163700,1206374110,18000,18000,18000,18000,0
|
|
20230725,163600,1206374110,18000,18000,18000,18000,0
|
|
20230725,163500,1206374110,18000,18000,18000,18000,0
|
|
20230725,163400,1206374110,18000,18000,18000,18000,0
|
|
20230725,163300,1206374110,18000,18000,18000,18000,0
|
|
20230725,163200,1206374110,18000,18000,18000,18000,0
|
|
20230725,163100,1206374110,18000,18000,18000,18000,0
|
|
20230725,163000,1206374110,18000,18000,18000,18000,0
|
|
20230725,162900,1206374110,18000,18000,18000,18000,0
|
|
20230725,162800,1206374110,18000,18000,18000,18000,0
|
|
20230725,162700,1206374110,18000,18000,18000,18000,0
|
|
20230725,162600,1206374110,18000,18000,18000,18000,0
|
|
20230725,162500,1206374110,18000,18000,18000,18000,0
|
|
20230725,162400,1206374110,18000,18000,18000,18000,0
|
|
20230725,162300,1206374110,18000,18000,18000,18000,0
|
|
20230725,162200,1206374110,18000,18000,18000,18000,1355
|
|
20230725,162100,1206374110,18000,18000,18000,18000,0
|
|
20230725,162000,1206374110,18000,18000,18000,18000,0
|
|
20230725,161900,1206374110,18000,18000,18000,18000,0
|
|
20230725,161800,1206374110,18000,18000,18000,18000,0
|
|
20230725,161700,1206374110,18000,18000,18000,18000,0
|
|
20230725,161600,1206374110,18000,18000,18000,18000,0
|
|
20230725,161500,1206374110,18000,18000,18000,18000,0
|
|
20230725,161400,1206374110,18000,18000,18000,18000,0
|
|
20230725,161300,1206374110,18000,18000,18000,18000,0
|
|
20230725,161200,1206374110,18000,18000,18000,18000,0
|
|
20230725,161100,1206374110,18000,18000,18000,18000,0
|
|
20230725,161000,1206374110,18000,18000,18000,18000,0
|
|
20230725,160900,1206374110,18000,18000,18000,18000,0
|
|
20230725,160800,1206374110,18000,18000,18000,18000,0
|
|
20230725,160700,1206374110,18000,18000,18000,18000,0
|
|
20230725,160600,1206374110,18000,18000,18000,18000,0
|
|
20230725,160500,1206374110,18000,18000,18000,18000,0
|
|
20230725,160400,1206374110,18000,18000,18000,18000,0
|
|
20230725,160300,1206374110,18000,18000,18000,18000,0
|
|
20230725,160200,1206374110,18000,18000,18000,18000,0
|
|
20230725,160100,1206374110,18000,18000,18000,18000,0
|
|
20230725,160000,1206374110,18000,18000,18000,18000,0
|
|
20230725,155900,1206374110,18000,18000,18000,18000,0
|
|
20230725,155800,1206374110,18000,18000,18000,18000,0
|
|
20230725,155700,1206374110,18000,18000,18000,18000,0
|
|
20230725,155600,1206374110,18000,18000,18000,18000,0
|
|
20230725,155500,1206374110,18000,18000,18000,18000,0
|
|
20230725,155400,1206374110,18000,18000,18000,18000,0
|
|
20230725,155300,1206374110,18000,18000,18000,18000,0
|
|
20230725,155200,1206374110,18000,18000,18000,18000,1355
|
|
20230725,155100,1206374110,18000,18000,18000,18000,0
|
|
20230725,155000,1206374110,18000,18000,18000,18000,0
|
|
20230725,154900,1206374110,18000,18000,18000,18000,0
|
|
20230725,154800,1206374110,18000,18000,18000,18000,0
|
|
20230725,154700,1206374110,18000,18000,18000,18000,0
|
|
20230725,154600,1206374110,18000,18000,18000,18000,0
|
|
20230725,154500,1206374110,18000,18000,18000,18000,0
|
|
20230725,154400,1206374110,18000,18000,18000,18000,0
|
|
20230725,154300,1206374110,18000,18000,18000,18000,0
|
|
20230725,154200,1206374110,18000,18000,18000,18000,0
|
|
20230725,154100,1206374110,18000,18000,18000,18000,0
|
|
20230725,154000,1206374110,18000,18000,18000,18000,0
|
|
20230725,153900,1206374110,18000,18000,18000,18000,0
|
|
20230725,153800,1206374110,18000,18000,18000,18000,0
|
|
20230725,153700,1206374110,18000,18000,18000,18000,0
|
|
20230725,153600,1206374110,18000,18000,18000,18000,0
|
|
20230725,153500,1206374110,18000,18000,18000,18000,0
|
|
20230725,153400,1206374110,18000,18000,18000,18000,0
|
|
20230725,153300,1206374110,18000,18000,18000,18000,0
|
|
20230725,153200,1206374110,18000,18000,18000,18000,0
|
|
20230725,153100,1206374110,18000,18000,18000,18000,0
|
|
20230725,153000,1206374110,18000,18000,18000,18000,1355
|
|
20230725,152900,1181984110,18000,18000,18000,18000,0
|
|
20230725,152800,1181984110,18000,18000,18000,18000,0
|
|
20230725,152700,1181984110,18000,18000,18000,18000,0
|
|
20230725,152600,1181984110,18000,18000,18000,18000,0
|
|
20230725,152500,1181984110,18000,18000,18000,18000,0
|
|
20230725,152400,1181984110,18000,18000,18000,18000,0
|
|
20230725,152300,1181984110,18000,18000,18000,18000,0
|
|
20230725,152200,1181984110,18000,18000,18000,18000,0
|
|
20230725,152100,1181984110,18000,18000,18000,18000,0
|
|
20230725,152000,1181984110,18000,18000,18000,18000,0
|
|
20230725,151900,1181984110,18000,18010,18020,18000,225
|
|
20230725,151800,1177933800,18020,18000,18020,18000,96
|
|
20230725,151700,1176205100,18010,17990,18020,17980,958
|
|
20230725,151600,1158966240,18000,18020,18020,17990,1970
|
|
20230725,151500,1123506420,18020,18010,18020,18010,160
|
|
20230725,151400,1120624590,18020,18010,18020,18010,564
|
|
20230725,151300,1110466780,18020,18020,18020,18010,69
|
|
20230725,151200,1109223860,18020,18030,18030,18010,75
|
|
20230725,151100,1107872910,18030,18020,18030,18010,212
|
|
20230725,151000,1104052440,18010,18020,18030,18010,35
|
|
20230725,150900,1103421840,18020,18020,18030,18020,401
|
|
20230725,150800,1096195270,18030,18020,18030,18020,265
|
|
20230725,150700,1091418400,18020,18030,18030,18020,640
|
|
20230725,150600,1079881870,18020,18020,18020,18020,21
|
|
20230725,150500,1079503450,18020,18020,18030,18020,31
|
|
20230725,150400,1078944660,18020,18020,18020,18020,41
|
|
20230725,150300,1078205840,18020,18030,18030,18020,4
|
|
20230725,150200,1078133750,18030,18020,18030,18010,88
|
|
20230725,150100,1076547490,18010,18020,18020,18010,7
|
|
20230725,150000,1076421410,18020,18030,18040,18020,173
|
|
20230725,145900,1073302370,18030,18020,18050,18020,84
|
|
20230725,145800,1071787390,18020,18020,18040,18020,241
|
|
20230725,145700,1067441260,18020,18020,18020,18010,159
|
|
20230725,145600,1064576740,18010,18010,18010,18000,158
|
|
20230725,145500,1061731550,18010,18000,18020,18000,125
|
|
20230725,145400,1059480120,18000,18000,18010,18000,323
|
|
20230725,145300,1053665590,18000,18010,18020,18000,221
|
|
20230725,145200,1049685780,18010,18010,18010,18000,62
|
|
20230725,145100,1048569220,18010,18010,18010,18000,103
|
|
20230725,145000,1046714660,18000,18010,18010,18000,73
|
|
20230725,144900,1045400410,18010,18000,18010,18000,60
|
|
20230725,144800,1044320310,18000,18010,18010,18000,271
|
|
20230725,144700,1039439990,18010,18020,18020,18010,183
|
|
20230725,144600,1036143900,18010,18020,18020,18010,58
|
|
20230725,144500,1035099260,18010,18010,18020,18010,227
|
|
20230725,144400,1031010690,18010,18010,18020,18010,97
|
|
20230725,144300,1029263480,18020,18020,18020,18010,74
|
|
20230725,144200,1027930340,18010,18020,18020,18010,67
|
|
20230725,144100,1026723640,18020,18020,18030,18020,267
|
|
20230725,144000,1021911970,18020,18030,18030,18020,72
|
|
20230725,143900,1020614250,18020,18020,18030,18020,61
|
|
20230725,143800,1019514970,18030,18020,18030,18020,104
|
|
20230725,143700,1017640590,18020,18030,18030,18020,124
|
|
20230725,143600,1015404900,18030,18030,18040,18030,213
|
|
20230725,143500,1011564180,18030,18030,18030,18030,48
|
|
20230725,143400,1010698740,18040,18060,18060,18040,4957
|
|
20230725,143300,921198930,18070,18070,18080,18070,479
|
|
20230725,143200,912543090,18070,18070,18070,18070,5
|
|
20230725,143100,912452740,18080,18080,18080,18070,77
|
|
20230725,143000,911060990,18070,18070,18080,18070,92
|
|
20230725,142900,909398120,18070,18080,18080,18070,77
|
|
20230725,142800,908006440,18080,18070,18080,18070,298
|
|
20230725,142700,902621520,18070,18080,18080,18070,78
|
|
20230725,142600,901211730,18080,18070,18090,18070,106
|
|
20230725,142500,899295250,18080,18070,18080,18070,56
|
|
20230725,142400,898283170,18080,18080,18080,18080,122
|
|
20230725,142300,896077410,18070,18070,18080,18070,80
|
|
20230725,142200,894631550,18080,18070,18080,18070,150
|
|
20230725,142100,891920330,18080,18070,18080,18070,148
|
|
20230725,142000,889245290,18080,18070,18080,18070,110
|
|
20230725,141900,887257010,18070,18080,18090,18070,441
|
|
20230725,141800,879285750,18070,18080,18080,18070,73
|
|
20230725,141700,877966340,18080,18070,18080,18070,91
|
|
20230725,141600,876321550,18070,18070,18080,18070,80
|
|
20230725,141500,874875640,18080,18070,18080,18070,74
|
|
20230725,141400,873538150,18070,18070,18080,18070,44
|
|
20230725,141300,872743010,18080,18070,18080,18070,73
|
|
20230725,141200,871423650,18080,18080,18080,18070,131
|
|
20230725,141100,869055620,18080,18070,18080,18070,176
|
|
20230725,141000,865874410,18070,18080,18080,18070,49
|
|
20230725,140900,864988970,18070,18070,18080,18070,44
|
|
20230725,140800,864193480,18070,18070,18080,18070,212
|
|
20230725,140700,860361470,18070,18070,18070,18070,52
|
|
20230725,140600,859421830,18070,18070,18080,18070,113
|
|
20230725,140500,857379570,18080,18070,18080,18070,101
|
|
20230725,140400,855554250,18070,18080,18080,18070,88
|
|
20230725,140300,853963730,18070,18070,18080,18070,45
|
|
20230725,140200,853150570,18070,18080,18080,18070,67
|
|
20230725,140100,851939640,18080,18090,18100,18080,541
|
|
20230725,140000,842156420,18090,18090,18090,18090,45
|
|
20230725,135900,841342370,18100,18090,18100,18090,34
|
|
20230725,135800,840726990,18100,18090,18100,18090,36
|
|
20230725,135700,840075450,18090,18090,18100,18090,236
|
|
20230725,135600,835804210,18080,18080,18080,18080,0
|
|
20230725,135500,835804210,18080,18070,18080,18070,121
|
|
20230725,135400,833616640,18080,18070,18080,18070,60
|
|
20230725,135300,832532110,18080,18100,18100,18080,345
|
|
20230725,135200,826288160,18110,18110,18110,18100,92
|
|
20230725,135100,824622090,18100,18110,18110,18100,33
|
|
20230725,135000,824024550,18110,18110,18120,18110,362
|
|
20230725,134900,817468450,18110,18110,18120,18110,43
|
|
20230725,134800,816689670,18110,18120,18120,18110,32
|
|
20230725,134700,816109890,18110,18120,18120,18110,36
|
|
20230725,134600,815457590,18110,18120,18120,18110,153
|
|
20230725,134500,812685270,18120,18120,18120,18120,6
|
|
20230725,134400,812576550,18130,18140,18140,18120,514
|
|
20230725,134300,803254340,18150,18150,18150,18150,25
|
|
20230725,134200,802800590,18140,18140,18150,18140,20
|
|
20230725,134100,802437720,18150,18150,18150,18150,32
|
|
20230725,134000,801856920,18150,18140,18150,18140,28
|
|
20230725,133900,801348740,18150,18150,18150,18140,43
|
|
20230725,133800,800568380,18140,18140,18140,18140,3
|
|
20230725,133700,800513960,18150,18150,18150,18150,32
|
|
20230725,133600,799933160,18140,18140,18150,18140,43
|
|
20230725,133500,799152870,18150,18150,18150,18150,20
|
|
20230725,133400,798789870,18150,18140,18150,18140,34
|
|
20230725,133300,798172810,18150,18200,18200,18140,2866
|
|
20230725,133200,746127630,18200,18210,18210,18200,44
|
|
20230725,133100,745326470,18200,18200,18200,18200,148
|
|
20230725,133000,742632870,18200,18200,18200,18200,9
|
|
20230725,132900,742469070,18190,18190,18200,18190,43
|
|
20230725,132800,741686540,18200,18210,18210,18200,88
|
|
20230725,132700,740084810,18210,18200,18210,18200,52
|
|
20230725,132600,739138060,18200,18200,18210,18200,42
|
|
20230725,132500,738373400,18200,18200,18200,18200,31
|
|
20230725,132400,737809200,18190,18190,18190,18190,3
|
|
20230725,132300,737754630,18200,18190,18200,18190,35
|
|
20230725,132200,737117730,18200,18190,18200,18190,47
|
|
20230725,132100,736262740,18180,18180,18180,18180,5
|
|
20230725,132000,736171840,18190,18170,18190,18170,73
|
|
20230725,131900,734844510,18180,18170,18180,18170,73
|
|
20230725,131800,733517410,18180,18180,18180,18170,128
|
|
20230725,131700,731190400,18180,18170,18180,18170,24
|
|
20230725,131600,730754250,18180,18180,18180,18180,33
|
|
20230725,131500,730154310,18170,18170,18180,18170,53
|
|
20230725,131400,729190840,18180,18180,18180,18180,36
|
|
20230725,131300,728536360,18170,18170,18170,18170,8
|
|
20230725,131200,728391000,18180,18170,18180,18170,11
|
|
20230725,131100,728191070,18170,18170,18170,18170,76
|
|
20230725,131000,726810150,18170,18150,18170,18150,525
|
|
20230725,130900,717275970,18150,18150,18150,18150,17
|
|
20230725,130800,716967420,18150,18160,18160,18150,11
|
|
20230725,130700,716767700,18150,18150,18150,18150,11
|
|
20230725,130600,716568050,18150,18150,18150,18150,17
|
|
20230725,130500,716259500,18150,18160,18160,18150,8
|
|
20230725,130400,716114250,18150,18150,18150,18150,9
|
|
20230725,130300,715950900,18150,18160,18160,18150,27
|
|
20230725,130200,715460780,18150,18150,18160,18150,6
|
|
20230725,130100,715351870,18150,18150,18150,18150,6
|
|
20230725,130000,715242970,18160,18150,18160,18150,9
|
|
20230725,125900,715079570,18150,18160,18160,18150,29
|
|
20230725,125800,714552960,18150,18150,18160,18150,13
|
|
20230725,125700,714316960,18150,18150,18150,18150,0
|
|
20230725,125600,714316960,18150,18150,18150,18150,7
|
|
20230725,125500,714189910,18160,18150,18160,18150,146
|
|
20230725,125400,711539850,18140,18140,18140,18140,8
|
|
20230725,125300,711394730,18140,18140,18150,18140,22
|
|
20230725,125200,710995580,18140,18150,18150,18140,18
|
|
20230725,125100,710668900,18140,18140,18140,18140,8
|
|
20230725,125000,710523780,18150,18140,18150,18140,13
|
|
20230725,124900,710287910,18140,18140,18140,18140,4
|
|
20230725,124800,710215350,18150,18150,18150,18140,27
|
|
20230725,124700,709725350,18140,18140,18140,18140,4
|
|
20230725,124600,709652790,18140,18140,18140,18140,10
|
|
20230725,124500,709471390,18150,18150,18150,18140,32
|
|
20230725,124400,708890690,18140,18140,18140,18140,3
|
|
20230725,124300,708836270,18140,18150,18150,18140,9
|
|
20230725,124200,708672940,18140,18140,18140,18140,7
|
|
20230725,124100,708545960,18140,18150,18150,18140,28
|
|
20230725,124000,708037830,18150,18150,18150,18150,94
|
|
20230725,123900,706331730,18150,18150,18150,18150,2
|
|
20230725,123800,706295430,18150,18150,18160,18150,47
|
|
20230725,123700,705442310,18160,18150,18160,18150,30
|
|
20230725,123600,704897650,18150,18150,18150,18140,228
|
|
20230725,123500,700759460,18150,18150,18160,18150,68
|
|
20230725,123400,699525250,18160,18150,18160,18150,18
|
|
20230725,123300,699198390,18150,18160,18160,18150,8
|
|
20230725,123200,699053130,18150,18150,18150,18150,11
|
|
20230725,123100,698853480,18160,18160,18160,18160,6
|
|
20230725,123000,698744520,18160,18150,18160,18150,261
|
|
20230725,122900,694007210,18150,18150,18150,18150,7
|
|
20230725,122800,693880160,18150,18150,18160,18150,23
|
|
20230725,122700,693462640,18160,18160,18160,18160,16
|
|
20230725,122600,693172080,18150,18150,18160,18150,14
|
|
20230725,122500,692917930,18150,18150,18150,18150,5
|
|
20230725,122400,692827180,18150,18150,18150,18150,2
|
|
20230725,122300,692790880,18160,18150,18160,18150,29
|
|
20230725,122200,692264300,18150,18150,18150,18150,7
|
|
20230725,122100,692137250,18160,18150,18160,18150,74
|
|
20230725,122000,690794100,18150,18150,18150,18150,2
|
|
20230725,121900,690757800,18150,18150,18160,18150,25
|
|
20230725,121800,690303890,18160,18150,18160,18150,10
|
|
20230725,121700,690122330,18150,18150,18150,18150,2
|
|
20230725,121600,690086030,18150,18160,18160,18150,44
|
|
20230725,121500,689287080,18150,18150,18150,18150,2
|
|
20230725,121400,689250780,18150,18150,18150,18150,4
|
|
20230725,121300,689178180,18140,18140,18140,18140,9
|
|
20230725,121200,689014920,18140,18140,18140,18140,290
|
|
20230725,121100,683754320,18140,18130,18140,18130,7
|
|
20230725,121000,683627360,18130,18130,18130,18130,11
|
|
20230725,120900,683427930,18130,18140,18140,18130,25
|
|
20230725,120800,682974450,18140,18140,18140,18140,1
|
|
20230725,120700,682956310,18130,18130,18130,18130,12
|
|
20230725,120600,682738750,18140,18140,18140,18140,5
|
|
20230725,120500,682648050,18130,18140,18140,18130,36
|
|
20230725,120400,681995030,18140,18130,18140,18130,11
|
|
20230725,120300,681795560,18130,18140,18140,18130,22
|
|
20230725,120200,681396500,18140,18140,18140,18140,0
|
|
20230725,120100,681396500,18140,18140,18140,18130,223
|
|
20230725,120000,677352360,18140,18150,18150,18140,7
|
|
20230725,115900,677225370,18140,18150,18150,18140,10
|
|
20230725,115800,677043910,18150,18140,18150,18140,21
|
|
20230725,115700,676662810,18140,18140,18140,18140,6
|
|
20230725,115600,676553970,18150,18150,18150,18140,176
|
|
20230725,115500,673361260,18140,18140,18150,18140,47
|
|
20230725,115400,672508270,18150,18150,18150,18140,30
|
|
20230725,115300,671963830,18140,18150,18150,18140,18
|
|
20230725,115200,671637190,18160,18150,18160,18150,3
|
|
20230725,115100,671582730,18160,18160,18160,18150,32
|
|
20230725,115000,671001720,18150,18150,18150,18150,2
|
|
20230725,114900,670965420,18160,18160,18160,18160,10
|
|
20230725,114800,670783820,18160,18160,18160,18150,191
|
|
20230725,114700,667315370,18170,18170,18170,18170,24
|
|
20230725,114600,666879290,18170,18160,18170,18160,24
|
|
20230725,114500,666443240,18160,18160,18170,18160,55
|
|
20230725,114400,665444360,18170,18160,18170,18160,9
|
|
20230725,114300,665280850,18170,18170,18170,18170,22
|
|
20230725,114200,664881110,18160,18160,18170,18160,64
|
|
20230725,114100,663718820,18160,18160,18170,18160,9
|
|
20230725,114000,663555370,18160,18170,18170,18160,30
|
|
20230725,113900,663010290,18170,18160,18170,18160,26
|
|
20230725,113800,662538070,18160,18150,18160,18150,690
|
|
20230725,113700,650013810,18150,18140,18150,18140,54
|
|
20230725,113600,649034240,18150,18140,18150,18140,291
|
|
20230725,113500,643755340,18140,18140,18140,18140,8
|
|
20230725,113400,643610220,18150,18150,18150,18150,8
|
|
20230725,113300,643465020,18140,18150,18150,18140,21
|
|
20230725,113200,643083920,18150,18140,18150,18140,113
|
|
20230725,113100,641033050,18140,18140,18140,18140,2
|
|
20230725,113000,640996770,18150,18140,18150,18140,4
|
|
20230725,112900,640924200,18140,18150,18150,18140,292
|
|
20230725,112800,635626130,18160,18160,18160,18160,2
|
|
20230725,112700,635589810,18150,18150,18160,18150,10
|
|
20230725,112600,635408260,18160,18140,18160,18140,90
|
|
20230725,112500,633774800,18150,18150,18150,18140,29
|
|
20230725,112400,633248510,18140,18140,18140,18140,3
|
|
20230725,112300,633194090,18140,18150,18150,18140,10
|
|
20230725,112200,633012610,18140,18130,18150,18130,33
|
|
20230725,112100,632413960,18130,18130,18130,18130,4
|
|
20230725,112000,632341440,18140,18130,18140,18120,185
|
|
20230725,111900,628987400,18120,18130,18130,18120,7
|
|
20230725,111800,628860550,18130,18110,18130,18110,266
|
|
20230725,111700,624040970,18120,18100,18120,18100,50
|
|
20230725,111600,623135690,18110,18070,18110,18070,338
|
|
20230725,111500,617018060,18100,18080,18100,18060,2772
|
|
20230725,111400,566894840,18070,18070,18070,18070,87
|
|
20230725,111300,565322750,18070,18070,18070,18070,8
|
|
20230725,111200,565178190,18070,18080,18080,18070,4
|
|
20230725,111100,565105890,18070,18070,18080,18070,50
|
|
20230725,111000,564202230,18080,18070,18080,18070,25
|
|
20230725,110900,563750310,18070,18060,18080,18060,228
|
|
20230725,110800,559630960,18060,18070,18070,18060,6
|
|
20230725,110700,559522590,18070,18070,18070,18070,41
|
|
20230725,110600,558781720,18060,18070,18070,18060,106
|
|
20230725,110500,556866880,18070,18070,18070,18070,6
|
|
20230725,110400,556758460,18080,18080,18080,18080,16
|
|
20230725,110300,556469180,18070,18070,18070,18070,56
|
|
20230725,110200,555457260,18070,18070,18070,18070,5
|
|
20230725,110100,555366910,18080,18070,18080,18070,3
|
|
20230725,110000,555312690,18080,18070,18080,18060,454
|
|
20230725,105900,547110240,18070,18080,18080,18070,6
|
|
20230725,105800,547001800,18070,18080,18080,18070,280
|
|
20230725,105700,541939420,18080,18070,18080,18070,28
|
|
20230725,105600,541433450,18070,18070,18070,18070,4
|
|
20230725,105500,541361170,18070,18060,18080,18060,582
|
|
20230725,105400,530845510,18050,18060,18060,18050,38
|
|
20230725,105300,530159600,18060,18060,18060,18050,9
|
|
20230725,105200,529997110,18050,18050,18050,18050,11
|
|
20230725,105100,529798560,18050,18050,18050,18050,10
|
|
20230725,105000,529618060,18060,18040,18060,18040,351
|
|
20230725,104900,523285230,18030,18020,18030,18020,495
|
|
20230725,104800,514365100,18010,18010,18010,18010,2
|
|
20230725,104700,514329080,18010,18010,18010,18010,11
|
|
20230725,104600,514130970,18020,18010,18020,18010,608
|
|
20230725,104500,503177610,18020,18020,18020,18020,19
|
|
20230725,104400,502835230,18010,18010,18020,18010,14
|
|
20230725,104300,502583050,18020,18030,18030,18020,266
|
|
20230725,104200,497787440,18030,18040,18050,18030,412
|
|
20230725,104100,490356410,18040,18050,18050,18040,95
|
|
20230725,104000,488641720,18060,18060,18060,18060,46
|
|
20230725,103900,487810960,18060,18070,18070,18060,3
|
|
20230725,103800,487756770,18060,18060,18060,18060,37
|
|
20230725,103700,487088550,18060,18060,18060,18060,1
|
|
20230725,103600,487070490,18060,18070,18070,18060,749
|
|
20230725,103500,473536080,18070,18070,18080,18070,46
|
|
20230725,103400,472704850,18070,18080,18080,18070,128
|
|
20230725,103300,470391470,18080,18080,18080,18080,40
|
|
20230725,103200,469668270,18070,18070,18080,18070,82
|
|
20230725,103100,468185820,18080,18070,18080,18070,41
|
|
20230725,103000,467444620,18070,18080,18080,18070,211
|
|
20230725,102900,463630350,18080,18080,18080,18080,2
|
|
20230725,102800,463594190,18080,18100,18100,18080,32
|
|
20230725,102700,463015390,18090,18090,18090,18090,48
|
|
20230725,102600,462147070,18090,18090,18090,18090,60
|
|
20230725,102500,461061670,18090,18090,18090,18090,11
|
|
20230725,102400,460862680,18100,18100,18100,18100,111
|
|
20230725,102300,458853580,18100,18100,18100,18100,13
|
|
20230725,102200,458618280,18100,18100,18100,18100,122
|
|
20230725,102100,456410080,18110,18110,18110,18110,120
|
|
20230725,102000,454236880,18120,18180,18180,18120,671
|
|
20230725,101900,442050270,18180,18210,18210,18180,975
|
|
20230725,101800,424305230,18210,18210,18210,18210,98
|
|
20230725,101700,422520650,18210,18220,18220,18210,5
|
|
20230725,101600,422429590,18210,18210,18210,18210,108
|
|
20230725,101500,420462910,18220,18230,18230,18220,352
|
|
20230725,101400,414049140,18230,18250,18250,18230,59
|
|
20230725,101300,412972410,18250,18260,18260,18250,93
|
|
20230725,101200,411274280,18260,18270,18270,18260,55
|
|
20230725,101100,410269450,18280,18280,18280,18280,120
|
|
20230725,101000,408075850,18280,18280,18280,18280,5
|
|
20230725,100900,407984450,18290,18280,18290,18280,7
|
|
20230725,100800,407856480,18280,18290,18290,18280,31
|
|
20230725,100700,407289550,18290,18290,18290,18290,3
|
|
20230725,100600,407234680,18300,18270,18300,18270,47
|
|
20230725,100500,406375050,18300,18270,18300,18270,167
|
|
20230725,100400,403320180,18260,18260,18260,18260,0
|
|
20230725,100300,403320180,18260,18270,18300,18260,1417
|
|
20230725,100200,377408490,18260,18240,18260,18240,1218
|
|
20230725,100100,355190130,18230,18230,18230,18230,105
|
|
20230725,100000,353275980,18230,18250,18250,18230,7
|
|
20230725,095900,353148350,18240,18240,18240,18240,86
|
|
20230725,095800,351579710,18240,18230,18240,18230,16
|
|
20230725,095700,351288020,18230,18230,18230,18230,13
|
|
20230725,095600,351051030,18240,18240,18240,18240,0
|
|
20230725,095500,351051030,18240,18240,18240,18230,164
|
|
20230725,095400,348059890,18220,18220,18220,18220,52
|
|
20230725,095300,347112450,18220,18190,18220,18190,871
|
|
20230725,095200,331252990,18180,18170,18180,18170,249
|
|
20230725,095100,326728110,18170,18180,18180,18160,112
|
|
20230725,095000,324693330,18170,18180,18180,18170,676
|
|
20230725,094900,312403710,18180,18180,18190,18180,9
|
|
20230725,094800,312240040,18190,18190,18190,18190,71
|
|
20230725,094700,310948550,18190,18180,18190,18180,17
|
|
20230725,094600,310639380,18190,18200,18200,18190,16
|
|
20230725,094500,310348330,18190,18190,18190,18190,2
|
|
20230725,094400,310311950,18200,18190,18210,18190,282
|
|
20230725,094300,305181190,18180,18180,18180,18180,32
|
|
20230725,094200,304599430,18190,18190,18190,18190,116
|
|
20230725,094100,302489390,18200,18250,18260,18200,603
|
|
20230725,094000,291489720,18260,18260,18260,18260,1
|
|
20230725,093900,291471460,18260,18250,18270,18250,948
|
|
20230725,093800,274169760,18250,18260,18260,18250,894
|
|
20230725,093700,257853840,18250,18260,18260,18250,60
|
|
20230725,093600,256758310,18260,18190,18260,18190,636
|
|
20230725,093500,245161430,18210,18200,18210,18200,187
|
|
20230725,093400,241757420,18190,18200,18200,18190,11
|
|
20230725,093300,241557280,18210,18210,18210,18210,2
|
|
20230725,093200,241520860,18200,18220,18220,18200,58
|
|
20230725,093100,240464500,18220,18220,18230,18210,37
|
|
20230725,093000,239790380,18220,18240,18240,18220,9
|
|
20230725,092900,239626320,18180,18200,18200,18180,238
|
|
20230725,092800,235298750,18200,18200,18200,18200,6
|
|
20230725,092700,235189550,18200,18200,18250,18200,1588
|
|
20230725,092600,206280670,18190,18180,18200,18180,362
|
|
20230725,092500,199697570,18180,18170,18180,18170,22
|
|
20230725,092400,199297820,18170,18170,18170,18170,2
|
|
20230725,092300,199261480,18170,18170,18170,18170,62
|
|
20230725,092200,198134940,18180,18200,18210,18180,284
|
|
20230725,092100,192965230,18200,18110,18200,18110,920
|
|
20230725,092000,176248570,18110,18180,18180,18110,96
|
|
20230725,091900,174508970,18180,18180,18180,18180,31
|
|
20230725,091800,173945390,18180,18190,18190,18180,75
|
|
20230725,091700,172581210,18190,18170,18190,18170,68
|
|
20230725,091600,171344980,18140,18070,18150,18070,250
|
|
20230725,091500,166820660,18070,18060,18070,18060,79
|
|
20230725,091400,165393910,18070,18060,18070,18060,238
|
|
20230725,091300,161095280,18070,18000,18070,18000,281
|
|
20230725,091200,156021460,17990,18000,18000,17990,278
|
|
20230725,091100,151017750,18000,18040,18050,18000,1133
|
|
20230725,091000,130586730,18040,18040,18060,18040,664
|
|
20230725,090900,118607590,18050,18060,18060,18050,220
|
|
20230725,090800,114635850,18050,18050,18050,18040,189
|
|
20230725,090700,111224440,18040,18040,18090,18040,1163
|
|
20230725,090600,90188710,18040,18050,18050,18000,2353
|
|
20230725,090500,47799950,18040,18090,18090,18040,1151
|
|
20230725,090400,26991320,18090,18100,18100,18090,346
|
|
20230725,090300,20728770,18100,18120,18120,18100,138
|
|
20230725,090200,18229710,18130,18160,18170,18110,619
|
|
20230725,090100,7003970,18160,18320,18320,18160,216
|
|
20230725,090000,3059270,18320,18320,18320,18320,166
|