621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191800,1127700890,16070,16070,16070,16070,1185
|
|
20230725,191700,1127700890,16070,16070,16070,16070,0
|
|
20230725,191600,1127700890,16070,16070,16070,16070,0
|
|
20230725,191500,1127700890,16070,16070,16070,16070,0
|
|
20230725,191400,1127700890,16070,16070,16070,16070,0
|
|
20230725,191300,1127700890,16070,16070,16070,16070,0
|
|
20230725,191200,1127700890,16070,16070,16070,16070,0
|
|
20230725,191100,1127700890,16070,16070,16070,16070,0
|
|
20230725,191000,1127700890,16070,16070,16070,16070,0
|
|
20230725,190900,1127700890,16070,16070,16070,16070,0
|
|
20230725,190800,1127700890,16070,16070,16070,16070,0
|
|
20230725,190700,1127700890,16070,16070,16070,16070,0
|
|
20230725,190600,1127700890,16070,16070,16070,16070,0
|
|
20230725,190500,1127700890,16070,16070,16070,16070,0
|
|
20230725,190400,1127700890,16070,16070,16070,16070,0
|
|
20230725,190300,1127700890,16070,16070,16070,16070,0
|
|
20230725,190200,1127700890,16070,16070,16070,16070,0
|
|
20230725,190100,1127700890,16070,16070,16070,16070,0
|
|
20230725,190000,1127700890,16070,16070,16070,16070,0
|
|
20230725,185900,1127700890,16070,16070,16070,16070,0
|
|
20230725,185800,1127700890,16070,16070,16070,16070,0
|
|
20230725,185700,1127700890,16070,16070,16070,16070,0
|
|
20230725,185600,1127700890,16070,16070,16070,16070,0
|
|
20230725,185500,1127700890,16070,16070,16070,16070,0
|
|
20230725,185400,1127700890,16070,16070,16070,16070,0
|
|
20230725,185300,1127700890,16070,16070,16070,16070,0
|
|
20230725,185200,1127700890,16070,16070,16070,16070,0
|
|
20230725,185100,1127700890,16070,16070,16070,16070,0
|
|
20230725,185000,1127700890,16070,16070,16070,16070,0
|
|
20230725,184900,1127700890,16070,16070,16070,16070,0
|
|
20230725,184800,1127700890,16070,16070,16070,16070,1185
|
|
20230725,184700,1127700890,16070,16070,16070,16070,0
|
|
20230725,184600,1127700890,16070,16070,16070,16070,0
|
|
20230725,184500,1127700890,16070,16070,16070,16070,0
|
|
20230725,184400,1127700890,16070,16070,16070,16070,0
|
|
20230725,184300,1127700890,16070,16070,16070,16070,0
|
|
20230725,184200,1127700890,16070,16070,16070,16070,0
|
|
20230725,184100,1127700890,16070,16070,16070,16070,0
|
|
20230725,184000,1127700890,16070,16070,16070,16070,0
|
|
20230725,183900,1127700890,16070,16070,16070,16070,0
|
|
20230725,183800,1127700890,16070,16070,16070,16070,0
|
|
20230725,183700,1127700890,16070,16070,16070,16070,0
|
|
20230725,183600,1127700890,16070,16070,16070,16070,0
|
|
20230725,183500,1127700890,16070,16070,16070,16070,0
|
|
20230725,183400,1127700890,16070,16070,16070,16070,0
|
|
20230725,183300,1127700890,16070,16070,16070,16070,0
|
|
20230725,183200,1127700890,16070,16070,16070,16070,0
|
|
20230725,183100,1127700890,16070,16070,16070,16070,0
|
|
20230725,183000,1127700890,16070,16070,16070,16070,0
|
|
20230725,182900,1127700890,16070,16070,16070,16070,0
|
|
20230725,182800,1127700890,16070,16070,16070,16070,0
|
|
20230725,182700,1127700890,16070,16070,16070,16070,0
|
|
20230725,182600,1127700890,16070,16070,16070,16070,0
|
|
20230725,182500,1127700890,16070,16070,16070,16070,0
|
|
20230725,182400,1127700890,16070,16070,16070,16070,0
|
|
20230725,182300,1127700890,16070,16070,16070,16070,0
|
|
20230725,182200,1127700890,16070,16070,16070,16070,0
|
|
20230725,182100,1127700890,16070,16070,16070,16070,0
|
|
20230725,182000,1127700890,16070,16070,16070,16070,0
|
|
20230725,181900,1127700890,16070,16070,16070,16070,0
|
|
20230725,181800,1127700890,16070,16070,16070,16070,1185
|
|
20230725,181700,1127700890,16070,16070,16070,16070,0
|
|
20230725,181600,1127700890,16070,16070,16070,16070,0
|
|
20230725,181500,1127700890,16070,16070,16070,16070,0
|
|
20230725,181400,1127700890,16070,16070,16070,16070,0
|
|
20230725,181300,1127700890,16070,16070,16070,16070,0
|
|
20230725,181200,1127700890,16070,16070,16070,16070,0
|
|
20230725,181100,1127700890,16070,16070,16070,16070,0
|
|
20230725,181000,1127700890,16070,16070,16070,16070,0
|
|
20230725,180900,1127700890,16070,16070,16070,16070,0
|
|
20230725,180800,1127700890,16070,16070,16070,16070,0
|
|
20230725,180700,1127700890,16070,16070,16070,16070,0
|
|
20230725,180600,1127700890,16070,16070,16070,16070,0
|
|
20230725,180500,1127700890,16070,16070,16070,16070,0
|
|
20230725,180400,1127700890,16070,16070,16070,16070,0
|
|
20230725,180300,1127700890,16070,16070,16070,16070,0
|
|
20230725,180200,1127700890,16070,16070,16070,16070,0
|
|
20230725,180100,1127700890,16070,16070,16070,16070,0
|
|
20230725,180000,1127700890,16070,16070,16070,16070,0
|
|
20230725,175900,1127700890,16070,16070,16070,16070,0
|
|
20230725,175800,1127700890,16070,16070,16070,16070,0
|
|
20230725,175700,1127700890,16070,16070,16070,16070,0
|
|
20230725,175600,1127700890,16070,16070,16070,16070,0
|
|
20230725,175500,1127700890,16070,16070,16070,16070,0
|
|
20230725,175400,1127700890,16070,16070,16070,16070,0
|
|
20230725,175300,1127700890,16070,16070,16070,16070,0
|
|
20230725,175200,1127700890,16070,16070,16070,16070,0
|
|
20230725,175100,1127700890,16070,16070,16070,16070,0
|
|
20230725,175000,1127700890,16070,16070,16070,16070,0
|
|
20230725,174900,1127700890,16070,16070,16070,16070,0
|
|
20230725,174800,1127700890,16070,16070,16070,16070,1185
|
|
20230725,174700,1127700890,16070,16070,16070,16070,0
|
|
20230725,174600,1127700890,16070,16070,16070,16070,0
|
|
20230725,174500,1127700890,16070,16070,16070,16070,0
|
|
20230725,174400,1127700890,16070,16070,16070,16070,0
|
|
20230725,174300,1127700890,16070,16070,16070,16070,0
|
|
20230725,174200,1127700890,16070,16070,16070,16070,0
|
|
20230725,174100,1127700890,16070,16070,16070,16070,0
|
|
20230725,174000,1127700890,16070,16070,16070,16070,0
|
|
20230725,173900,1127700890,16070,16070,16070,16070,0
|
|
20230725,173800,1127700890,16070,16070,16070,16070,0
|
|
20230725,173700,1127700890,16070,16070,16070,16070,0
|
|
20230725,173600,1127700890,16070,16070,16070,16070,0
|
|
20230725,173500,1127700890,16070,16070,16070,16070,0
|
|
20230725,173400,1127700890,16070,16070,16070,16070,0
|
|
20230725,173300,1127700890,16070,16070,16070,16070,0
|
|
20230725,173200,1127700890,16070,16070,16070,16070,0
|
|
20230725,173100,1127700890,16070,16070,16070,16070,0
|
|
20230725,173000,1127700890,16070,16070,16070,16070,0
|
|
20230725,172900,1127700890,16070,16070,16070,16070,0
|
|
20230725,172800,1127700890,16070,16070,16070,16070,0
|
|
20230725,172700,1127700890,16070,16070,16070,16070,0
|
|
20230725,172600,1127700890,16070,16070,16070,16070,0
|
|
20230725,172500,1127700890,16070,16070,16070,16070,0
|
|
20230725,172400,1127700890,16070,16070,16070,16070,0
|
|
20230725,172300,1127700890,16070,16070,16070,16070,0
|
|
20230725,172200,1127700890,16070,16070,16070,16070,0
|
|
20230725,172100,1127700890,16070,16070,16070,16070,0
|
|
20230725,172000,1127700890,16070,16070,16070,16070,0
|
|
20230725,171900,1127700890,16070,16070,16070,16070,0
|
|
20230725,171800,1127700890,16070,16070,16070,16070,1185
|
|
20230725,171700,1127700890,16070,16070,16070,16070,0
|
|
20230725,171600,1127700890,16070,16070,16070,16070,0
|
|
20230725,171500,1127700890,16070,16070,16070,16070,0
|
|
20230725,171400,1127700890,16070,16070,16070,16070,0
|
|
20230725,171300,1127700890,16070,16070,16070,16070,0
|
|
20230725,171200,1127700890,16070,16070,16070,16070,0
|
|
20230725,171100,1127700890,16070,16070,16070,16070,0
|
|
20230725,171000,1127700890,16070,16070,16070,16070,0
|
|
20230725,170900,1127700890,16070,16070,16070,16070,0
|
|
20230725,170800,1127700890,16070,16070,16070,16070,0
|
|
20230725,170700,1127700890,16070,16070,16070,16070,0
|
|
20230725,170600,1127700890,16070,16070,16070,16070,0
|
|
20230725,170500,1127700890,16070,16070,16070,16070,0
|
|
20230725,170400,1127700890,16070,16070,16070,16070,0
|
|
20230725,170300,1127700890,16070,16070,16070,16070,0
|
|
20230725,170200,1127700890,16070,16070,16070,16070,0
|
|
20230725,170100,1127700890,16070,16070,16070,16070,0
|
|
20230725,170000,1127700890,16070,16070,16070,16070,0
|
|
20230725,165900,1127700890,16070,16070,16070,16070,0
|
|
20230725,165800,1127700890,16070,16070,16070,16070,0
|
|
20230725,165700,1127700890,16070,16070,16070,16070,0
|
|
20230725,165600,1127700890,16070,16070,16070,16070,0
|
|
20230725,165500,1127700890,16070,16070,16070,16070,0
|
|
20230725,165400,1127700890,16070,16070,16070,16070,0
|
|
20230725,165300,1127700890,16070,16070,16070,16070,0
|
|
20230725,165200,1127700890,16070,16070,16070,16070,0
|
|
20230725,165100,1127700890,16070,16070,16070,16070,0
|
|
20230725,165000,1127700890,16070,16070,16070,16070,0
|
|
20230725,164900,1127700890,16070,16070,16070,16070,0
|
|
20230725,164800,1127700890,16070,16070,16070,16070,1185
|
|
20230725,164700,1127700890,16070,16070,16070,16070,0
|
|
20230725,164600,1127700890,16070,16070,16070,16070,0
|
|
20230725,164500,1127700890,16070,16070,16070,16070,0
|
|
20230725,164400,1127700890,16070,16070,16070,16070,0
|
|
20230725,164300,1127700890,16070,16070,16070,16070,0
|
|
20230725,164200,1127700890,16070,16070,16070,16070,0
|
|
20230725,164100,1127700890,16070,16070,16070,16070,0
|
|
20230725,164000,1127700890,16070,16070,16070,16070,0
|
|
20230725,163900,1127700890,16070,16070,16070,16070,0
|
|
20230725,163800,1127700890,16070,16070,16070,16070,0
|
|
20230725,163700,1127700890,16070,16070,16070,16070,0
|
|
20230725,163600,1127700890,16070,16070,16070,16070,0
|
|
20230725,163500,1127700890,16070,16070,16070,16070,0
|
|
20230725,163400,1127700890,16070,16070,16070,16070,0
|
|
20230725,163300,1127700890,16070,16070,16070,16070,0
|
|
20230725,163200,1127700890,16070,16070,16070,16070,0
|
|
20230725,163100,1127700890,16070,16070,16070,16070,0
|
|
20230725,163000,1127700890,16070,16070,16070,16070,0
|
|
20230725,162900,1127700890,16070,16070,16070,16070,0
|
|
20230725,162800,1127700890,16070,16070,16070,16070,0
|
|
20230725,162700,1127700890,16070,16070,16070,16070,0
|
|
20230725,162600,1127700890,16070,16070,16070,16070,0
|
|
20230725,162500,1127700890,16070,16070,16070,16070,0
|
|
20230725,162400,1127700890,16070,16070,16070,16070,0
|
|
20230725,162300,1127700890,16070,16070,16070,16070,0
|
|
20230725,162200,1127700890,16070,16070,16070,16070,0
|
|
20230725,162100,1127700890,16070,16070,16070,16070,0
|
|
20230725,162000,1127700890,16070,16070,16070,16070,0
|
|
20230725,161900,1127700890,16070,16070,16070,16070,0
|
|
20230725,161800,1127700890,16070,16070,16070,16070,1185
|
|
20230725,161700,1127700890,16070,16070,16070,16070,0
|
|
20230725,161600,1127700890,16070,16070,16070,16070,0
|
|
20230725,161500,1127700890,16070,16070,16070,16070,0
|
|
20230725,161400,1127700890,16070,16070,16070,16070,0
|
|
20230725,161300,1127700890,16070,16070,16070,16070,0
|
|
20230725,161200,1127700890,16070,16070,16070,16070,0
|
|
20230725,161100,1127700890,16070,16070,16070,16070,0
|
|
20230725,161000,1127700890,16070,16070,16070,16070,0
|
|
20230725,160900,1127700890,16070,16070,16070,16070,0
|
|
20230725,160800,1127700890,16070,16070,16070,16070,0
|
|
20230725,160700,1127700890,16070,16070,16070,16070,0
|
|
20230725,160600,1127700890,16070,16070,16070,16070,0
|
|
20230725,160500,1127700890,16070,16070,16070,16070,0
|
|
20230725,160400,1127700890,16070,16070,16070,16070,0
|
|
20230725,160300,1127700890,16070,16070,16070,16070,0
|
|
20230725,160200,1127700890,16070,16070,16070,16070,0
|
|
20230725,160100,1127700890,16070,16070,16070,16070,0
|
|
20230725,160000,1127700890,16070,16070,16070,16070,0
|
|
20230725,155900,1127700890,16070,16070,16070,16070,0
|
|
20230725,155800,1127700890,16070,16070,16070,16070,0
|
|
20230725,155700,1127700890,16070,16070,16070,16070,0
|
|
20230725,155600,1127700890,16070,16070,16070,16070,0
|
|
20230725,155500,1127700890,16070,16070,16070,16070,0
|
|
20230725,155400,1127700890,16070,16070,16070,16070,0
|
|
20230725,155300,1127700890,16070,16070,16070,16070,0
|
|
20230725,155200,1127700890,16070,16070,16070,16070,0
|
|
20230725,155100,1127700890,16070,16070,16070,16070,0
|
|
20230725,155000,1127700890,16070,16070,16070,16070,0
|
|
20230725,154900,1127700890,16070,16070,16070,16070,0
|
|
20230725,154800,1127700890,16070,16070,16070,16070,1185
|
|
20230725,154700,1127700890,16070,16070,16070,16070,0
|
|
20230725,154600,1127700890,16070,16070,16070,16070,0
|
|
20230725,154500,1127700890,16070,16070,16070,16070,0
|
|
20230725,154400,1127700890,16070,16070,16070,16070,0
|
|
20230725,154300,1127700890,16070,16070,16070,16070,0
|
|
20230725,154200,1127700890,16070,16070,16070,16070,0
|
|
20230725,154100,1127700890,16070,16070,16070,16070,0
|
|
20230725,154000,1127700890,16070,16070,16070,16070,0
|
|
20230725,153900,1127700890,16070,16070,16070,16070,0
|
|
20230725,153800,1127700890,16070,16070,16070,16070,0
|
|
20230725,153700,1127700890,16070,16070,16070,16070,0
|
|
20230725,153600,1127700890,16070,16070,16070,16070,0
|
|
20230725,153500,1127700890,16070,16070,16070,16070,0
|
|
20230725,153400,1127700890,16070,16070,16070,16070,0
|
|
20230725,153300,1127700890,16070,16070,16070,16070,0
|
|
20230725,153200,1127700890,16070,16070,16070,16070,0
|
|
20230725,153100,1127700890,16070,16070,16070,16070,0
|
|
20230725,153000,1127700890,16070,16070,16070,16070,1185
|
|
20230725,152900,1108657940,16180,16180,16180,16180,0
|
|
20230725,152800,1108657940,16180,16180,16180,16180,0
|
|
20230725,152700,1108657940,16180,16180,16180,16180,0
|
|
20230725,152600,1108657940,16180,16180,16180,16180,0
|
|
20230725,152500,1108657940,16180,16180,16180,16180,0
|
|
20230725,152400,1108657940,16180,16180,16180,16180,0
|
|
20230725,152300,1108657940,16180,16180,16180,16180,0
|
|
20230725,152200,1108657940,16180,16180,16180,16180,0
|
|
20230725,152100,1108657940,16180,16180,16180,16180,0
|
|
20230725,152000,1108657940,16180,16180,16180,16180,0
|
|
20230725,151900,1108657940,16180,16110,16180,16110,34
|
|
20230725,151800,1108108950,16110,16110,16110,16110,5
|
|
20230725,151700,1108028400,16110,16150,16150,16110,738
|
|
20230725,151600,1096122810,16180,16170,16190,16160,161
|
|
20230725,151500,1093517980,16170,16170,16170,16170,1
|
|
20230725,151400,1093501810,16180,16180,16180,16180,500
|
|
20230725,151300,1085411810,16200,16200,16200,16200,140
|
|
20230725,151200,1083143810,16140,16130,16140,16120,174
|
|
20230725,151100,1080338660,16120,16120,16120,16120,34
|
|
20230725,151000,1079790580,16120,16120,16130,16120,64
|
|
20230725,150900,1078758870,16120,16180,16180,16120,319
|
|
20230725,150800,1073609750,16120,16180,16180,16120,51
|
|
20230725,150700,1072787570,16120,16120,16200,16120,488
|
|
20230725,150600,1064899010,16120,16130,16190,16120,214
|
|
20230725,150500,1061442090,16120,16120,16120,16120,1
|
|
20230725,150400,1061425970,16120,16120,16120,16120,1
|
|
20230725,150300,1061409850,16140,16150,16150,16140,181
|
|
20230725,150200,1058486720,16140,16120,16140,16120,18
|
|
20230725,150100,1058196290,16120,16120,16120,16120,50
|
|
20230725,150000,1057390290,16120,16130,16130,16120,126
|
|
20230725,145900,1055358810,16110,16100,16120,16100,53
|
|
20230725,145800,1054504980,16100,16100,16100,16100,4
|
|
20230725,145700,1054440580,16110,16110,16110,16110,42
|
|
20230725,145600,1053763960,16110,16120,16120,16110,100
|
|
20230725,145500,1052152950,16180,16180,16180,16180,0
|
|
20230725,145400,1052152950,16180,16180,16180,16180,6
|
|
20230725,145300,1052055870,16190,16090,16190,16090,385
|
|
20230725,145200,1045844100,16100,16100,16100,16100,2
|
|
20230725,145100,1045811900,16120,16120,16120,16120,0
|
|
20230725,145000,1045811900,16120,16120,16120,16120,1
|
|
20230725,144900,1045795780,16120,16110,16120,16080,173
|
|
20230725,144800,1043008520,16100,16100,16100,16090,93
|
|
20230725,144700,1041511240,16100,16100,16100,16100,0
|
|
20230725,144600,1041511240,16100,16090,16100,16090,11
|
|
20230725,144500,1041334180,16080,16080,16080,16080,16
|
|
20230725,144400,1041076900,16070,16070,16070,16070,4
|
|
20230725,144300,1041012620,16080,16080,16080,16070,624
|
|
20230725,144200,1030979980,16080,16100,16100,16080,429
|
|
20230725,144100,1024079650,16090,16090,16090,16090,4
|
|
20230725,144000,1024015290,16080,16080,16080,16080,50
|
|
20230725,143900,1023211290,16080,16090,16090,16080,1000
|
|
20230725,143800,1007127750,16090,16090,16090,16090,150
|
|
20230725,143700,1004714250,16100,16090,16100,16090,405
|
|
20230725,143600,998193760,16100,16100,16100,16100,0
|
|
20230725,143500,998193760,16100,16100,16100,16100,3
|
|
20230725,143400,998145460,16090,16100,16100,16090,11
|
|
20230725,143300,997968420,16100,16100,16100,16100,44
|
|
20230725,143200,997260020,16100,16100,16100,16090,255
|
|
20230725,143100,993156900,16090,16100,16100,16090,51
|
|
20230725,143000,992335810,16100,16100,16100,16100,9
|
|
20230725,142900,992190910,16090,16090,16090,16090,0
|
|
20230725,142800,992190910,16090,16090,16090,16090,39
|
|
20230725,142700,991563400,16080,16080,16080,16080,58
|
|
20230725,142600,990630760,16090,16090,16090,16090,13
|
|
20230725,142500,990421590,16080,16090,16090,16080,1199
|
|
20230725,142400,971130830,16090,16090,16090,16090,96
|
|
20230725,142300,969586190,16100,16090,16100,16090,25
|
|
20230725,142200,969183890,16090,16090,16090,16090,410
|
|
20230725,142100,962586990,16090,16090,16090,16090,0
|
|
20230725,142000,962586990,16090,16090,16090,16090,20
|
|
20230725,141900,962265190,16090,16090,16090,16090,0
|
|
20230725,141800,962265190,16090,16090,16090,16090,1
|
|
20230725,141700,962249100,16090,16090,16090,16090,46
|
|
20230725,141600,961508960,16090,16090,16090,16090,0
|
|
20230725,141500,961508960,16090,16100,16100,16090,11
|
|
20230725,141400,961331960,16090,16100,16100,16090,2
|
|
20230725,141300,961299770,16100,16100,16100,16100,3
|
|
20230725,141200,961251470,16090,16090,16090,16090,1
|
|
20230725,141100,961235380,16090,16110,16110,16090,93
|
|
20230725,141000,959738180,16110,16110,16110,16110,1
|
|
20230725,140900,959722070,16110,16100,16110,16100,87
|
|
20230725,140800,958321310,16100,16100,16100,16100,2
|
|
20230725,140700,958289110,16110,16110,16110,16110,0
|
|
20230725,140600,958289110,16110,16110,16110,16110,19
|
|
20230725,140500,957983020,16110,16110,16110,16110,0
|
|
20230725,140400,957983020,16110,16110,16110,16110,1
|
|
20230725,140300,957966910,16100,16100,16100,16100,2
|
|
20230725,140200,957934710,16110,16100,16110,16100,53
|
|
20230725,140100,957081380,16110,16110,16110,16110,0
|
|
20230725,140000,957081380,16110,16110,16110,16110,5
|
|
20230725,135900,957000830,16110,16090,16110,16090,628
|
|
20230725,135800,946895400,16090,16090,16090,16090,657
|
|
20230725,135700,936324270,16080,16080,16080,16080,1
|
|
20230725,135600,936308190,16090,16090,16090,16090,3
|
|
20230725,135500,936259920,16080,16090,16090,16080,755
|
|
20230725,135400,924112370,16090,16080,16090,16080,71
|
|
20230725,135300,922970590,16090,16090,16090,16090,0
|
|
20230725,135200,922970590,16090,16090,16090,16090,0
|
|
20230725,135100,922970590,16090,16090,16090,16090,0
|
|
20230725,135000,922970590,16090,16090,16090,16080,137
|
|
20230725,134900,920767330,16090,16070,16090,16070,235
|
|
20230725,134800,916989520,16080,16080,16080,16080,51
|
|
20230725,134700,916169440,16080,16080,16080,16080,0
|
|
20230725,134600,916169440,16080,16070,16080,16070,28
|
|
20230725,134500,915719460,16080,16080,16090,16070,974
|
|
20230725,134400,900061110,16070,16070,16070,16070,239
|
|
20230725,134300,896220380,16090,16090,16090,16090,0
|
|
20230725,134200,896220380,16090,16080,16090,16080,116
|
|
20230725,134100,894354060,16090,16090,16090,16090,0
|
|
20230725,134000,894354060,16090,16090,16090,16090,234
|
|
20230725,133900,890589000,16090,16070,16090,16070,301
|
|
20230725,133800,885751510,16090,16090,16090,16090,0
|
|
20230725,133700,885751510,16090,16080,16090,16080,5
|
|
20230725,133600,885671070,16080,16090,16090,16080,311
|
|
20230725,133500,880670130,16090,16090,16090,16090,1
|
|
20230725,133400,880654040,16080,16080,16080,16080,3
|
|
20230725,133300,880605800,16090,16090,16090,16090,0
|
|
20230725,133200,880605800,16090,16090,16090,16090,0
|
|
20230725,133100,880605800,16090,16090,16090,16090,0
|
|
20230725,133000,880605800,16090,16080,16090,16080,32
|
|
20230725,132900,880091020,16080,16060,16080,16060,255
|
|
20230725,132800,875995660,16060,16070,16070,16060,10
|
|
20230725,132700,875835000,16090,16090,16090,16090,0
|
|
20230725,132600,875835000,16090,16090,16090,16090,0
|
|
20230725,132500,875835000,16090,16080,16090,16080,302
|
|
20230725,132400,870976610,16070,16070,16070,16070,1
|
|
20230725,132300,870960540,16070,16070,16070,16070,1
|
|
20230725,132200,870944470,16090,16090,16090,16090,0
|
|
20230725,132100,870944470,16090,16090,16090,16090,1
|
|
20230725,132000,870928380,16090,16090,16090,16090,0
|
|
20230725,131900,870928380,16090,16090,16090,16090,11
|
|
20230725,131800,870751390,16070,16080,16080,16070,51
|
|
20230725,131700,869931800,16090,16070,16090,16070,204
|
|
20230725,131600,866653380,16070,16070,16070,16070,116
|
|
20230725,131500,864789260,16070,16070,16070,16060,1632
|
|
20230725,131400,838579040,16070,16070,16070,16070,1436
|
|
20230725,131300,815502520,16070,16080,16080,16070,145
|
|
20230725,131200,813171860,16080,16080,16080,16080,0
|
|
20230725,131100,813171860,16080,16080,16080,16080,12
|
|
20230725,131000,812978900,16080,16080,16080,16080,16
|
|
20230725,130900,812721620,16090,16090,16090,16090,6
|
|
20230725,130800,812625080,16080,16090,16090,16080,144
|
|
20230725,130700,810309490,16100,16100,16100,16100,50
|
|
20230725,130600,809504490,16100,16100,16100,16100,45
|
|
20230725,130500,808779990,16100,16100,16100,16100,236
|
|
20230725,130400,804980390,16110,16100,16110,16100,15
|
|
20230725,130300,804738850,16100,16080,16100,16080,76
|
|
20230725,130200,803516650,16080,16080,16080,16080,0
|
|
20230725,130100,803516650,16080,16090,16100,16080,114
|
|
20230725,130000,801681380,16090,16090,16090,16090,2
|
|
20230725,125900,801649200,16090,16090,16090,16090,9
|
|
20230725,125800,801504390,16090,16090,16090,16090,7
|
|
20230725,125700,801391760,16070,16070,16070,16070,119
|
|
20230725,125600,799479430,16080,16080,16080,16080,8
|
|
20230725,125500,799350790,16080,16080,16080,16080,0
|
|
20230725,125400,799350790,16080,16080,16080,16080,18
|
|
20230725,125300,799061350,16080,16080,16080,16080,30
|
|
20230725,125200,798578950,16080,16080,16080,16080,0
|
|
20230725,125100,798578950,16080,16080,16080,16080,8
|
|
20230725,125000,798450310,16080,16080,16080,16080,23
|
|
20230725,124900,798080470,16080,16080,16080,16080,1
|
|
20230725,124800,798064390,16080,16080,16080,16080,0
|
|
20230725,124700,798064390,16080,16080,16080,16080,0
|
|
20230725,124600,798064390,16080,16080,16080,16080,25
|
|
20230725,124500,797662390,16080,16070,16080,16070,45
|
|
20230725,124400,796939160,16070,16070,16070,16070,0
|
|
20230725,124300,796939160,16070,16070,16070,16070,5
|
|
20230725,124200,796858810,16060,16060,16060,16060,0
|
|
20230725,124100,796858810,16060,16060,16060,16060,0
|
|
20230725,124000,796858810,16060,16070,16070,16060,69
|
|
20230725,123900,795750360,16060,16070,16070,16060,115
|
|
20230725,123800,793902460,16070,16070,16070,16070,6
|
|
20230725,123700,793806040,16070,16070,16070,16070,1
|
|
20230725,123600,793789970,16070,16070,16070,16070,6
|
|
20230725,123500,793693550,16070,16070,16070,16070,1
|
|
20230725,123400,793677480,16070,16070,16070,16070,20
|
|
20230725,123300,793356080,16070,16070,16070,16070,31
|
|
20230725,123200,792857910,16060,16060,16070,16050,999
|
|
20230725,123100,776816170,16060,16060,16060,16060,168
|
|
20230725,123000,774118090,16070,16070,16070,16070,853
|
|
20230725,122900,760410380,16080,16080,16080,16080,0
|
|
20230725,122800,760410380,16080,16080,16080,16080,10
|
|
20230725,122700,760249580,16080,16080,16080,16080,2
|
|
20230725,122600,760217420,16070,16070,16070,16070,0
|
|
20230725,122500,760217420,16070,16070,16070,16070,1
|
|
20230725,122400,760201350,16070,16070,16070,16070,0
|
|
20230725,122300,760201350,16070,16070,16070,16060,912
|
|
20230725,122200,745551970,16080,16080,16080,16080,5
|
|
20230725,122100,745471570,16070,16060,16070,16060,562
|
|
20230725,122000,736445190,16060,16080,16080,16060,159
|
|
20230725,121900,733889460,16070,16070,16070,16070,13
|
|
20230725,121800,733680550,16080,16080,16080,16080,0
|
|
20230725,121700,733680550,16080,16120,16120,16070,2779
|
|
20230725,121600,688989430,16120,16100,16120,16100,254
|
|
20230725,121500,684899850,16100,16100,16100,16100,4
|
|
20230725,121400,684835450,16090,16090,16100,16090,48
|
|
20230725,121300,684063110,16090,16100,16100,16090,8
|
|
20230725,121200,683934330,16090,16100,16100,16090,540
|
|
20230725,121100,675245340,16100,16090,16100,16090,33
|
|
20230725,121000,674714350,16100,16100,16100,16100,12
|
|
20230725,120900,674521150,16090,16100,16100,16090,34
|
|
20230725,120800,673973760,16090,16090,16090,16090,1
|
|
20230725,120700,673957670,16090,16100,16100,16090,35
|
|
20230725,120600,673394180,16100,16100,16100,16100,5
|
|
20230725,120500,673313680,16100,16100,16100,16100,13
|
|
20230725,120400,673104380,16100,16100,16100,16100,161
|
|
20230725,120300,670512280,16110,16110,16110,16100,48
|
|
20230725,120200,669739310,16110,16110,16110,16110,16
|
|
20230725,120100,669481550,16120,16120,16120,16120,9
|
|
20230725,120000,669336470,16120,16140,16140,16120,51
|
|
20230725,115900,668514330,16160,16160,16160,16160,0
|
|
20230725,115800,668514330,16160,16160,16160,16160,0
|
|
20230725,115700,668514330,16160,16160,16160,16160,0
|
|
20230725,115600,668514330,16160,16130,16160,16080,304
|
|
20230725,115500,663604710,16080,16080,16080,16080,4
|
|
20230725,115400,663540390,16140,16140,16140,16140,0
|
|
20230725,115300,663540390,16140,16140,16140,16140,0
|
|
20230725,115200,663540390,16140,16140,16140,16140,1
|
|
20230725,115100,663524250,16160,16160,16160,16160,0
|
|
20230725,115000,663524250,16160,16160,16160,16160,0
|
|
20230725,114900,663524250,16160,16160,16160,16160,1
|
|
20230725,114800,663508090,16170,16070,16170,16050,910
|
|
20230725,114700,648887810,16070,16070,16080,16070,196
|
|
20230725,114600,645738060,16080,16080,16080,16080,1
|
|
20230725,114500,645721980,16100,16100,16100,16100,5
|
|
20230725,114400,645641480,16100,16100,16100,16100,0
|
|
20230725,114300,645641480,16100,16100,16100,16100,0
|
|
20230725,114200,645641480,16100,16090,16100,16070,216
|
|
20230725,114100,642169650,16100,16100,16100,16100,32
|
|
20230725,114000,641654450,16110,16110,16110,16110,0
|
|
20230725,113900,641654450,16110,16110,16110,16110,0
|
|
20230725,113800,641654450,16110,16110,16110,16110,0
|
|
20230725,113700,641654450,16110,16110,16110,16110,0
|
|
20230725,113600,641654450,16110,16110,16110,16110,7
|
|
20230725,113500,641541680,16110,16110,16110,16110,3
|
|
20230725,113400,641493350,16100,16050,16100,16050,282
|
|
20230725,113300,636953200,16050,16090,16090,16050,2100
|
|
20230725,113200,603237740,16100,16100,16100,16100,0
|
|
20230725,113100,603237740,16100,16090,16100,16070,186
|
|
20230725,113000,600245390,16090,16100,16100,16080,98
|
|
20230725,112900,598669020,16100,16100,16100,16100,86
|
|
20230725,112800,597284420,16080,16110,16110,16080,756
|
|
20230725,112700,585122260,16100,16100,16100,16100,133
|
|
20230725,112600,582980960,16100,16100,16100,16100,23
|
|
20230725,112500,582610660,16100,16100,16100,16090,246
|
|
20230725,112400,578650870,16100,16100,16100,16100,0
|
|
20230725,112300,578650870,16100,16100,16100,16100,1
|
|
20230725,112200,578634770,16160,16160,16160,16090,72
|
|
20230725,112100,577474630,16110,16110,16110,16110,1
|
|
20230725,112000,577458520,16100,16100,16100,16100,1
|
|
20230725,111900,577442420,16160,16090,16160,16090,64
|
|
20230725,111800,576412590,16090,16100,16100,16090,1162
|
|
20230725,111700,557705390,16170,16170,16170,16100,2053
|
|
20230725,111600,524630300,16170,16140,16170,16140,228
|
|
20230725,111500,520948020,16140,16150,16170,16140,113
|
|
20230725,111400,519123870,16180,16180,16180,16180,1
|
|
20230725,111300,519107690,16180,16160,16180,16160,23
|
|
20230725,111200,518735850,16190,16210,16210,16170,282
|
|
20230725,111100,514174930,16210,16200,16210,16200,504
|
|
20230725,111000,506009960,16210,16210,16210,16210,100
|
|
20230725,110900,504388960,16240,16210,16240,16210,85
|
|
20230725,110800,503011080,16250,16250,16250,16250,0
|
|
20230725,110700,503011080,16250,16250,16250,16220,35
|
|
20230725,110600,502442900,16250,16250,16250,16250,0
|
|
20230725,110500,502442900,16250,16170,16250,16170,144
|
|
20230725,110400,500114300,16170,16160,16170,16160,319
|
|
20230725,110300,494959100,16160,16140,16160,16140,197
|
|
20230725,110200,491778890,16140,16140,16140,16140,175
|
|
20230725,110100,488954390,16140,16140,16140,16140,1
|
|
20230725,110000,488938250,16140,16140,16140,16140,20
|
|
20230725,105900,488615450,16140,16150,16150,16140,361
|
|
20230725,105800,482788640,16140,16140,16140,16140,65
|
|
20230725,105700,481739540,16140,16130,16140,16130,106
|
|
20230725,105600,480029700,16130,16130,16130,16130,0
|
|
20230725,105500,480029700,16130,16140,16140,16130,144
|
|
20230725,105400,477706780,16140,16160,16160,16140,165
|
|
20230725,105300,475042490,16180,16180,16180,16180,0
|
|
20230725,105200,475042490,16180,16180,16180,16180,1
|
|
20230725,105100,475026310,16180,16180,16180,16180,3
|
|
20230725,105000,474977770,16160,16170,16180,16150,174
|
|
20230725,104900,472167170,16160,16160,16160,16160,0
|
|
20230725,104800,472167170,16160,16150,16160,16150,174
|
|
20230725,104700,469357040,16140,16150,16150,16140,683
|
|
20230725,104600,458331410,16150,16160,16170,16150,84
|
|
20230725,104500,456974460,16170,16200,16200,16170,46
|
|
20230725,104400,456230540,16200,16200,16200,16200,0
|
|
20230725,104300,456230540,16200,16200,16200,16200,0
|
|
20230725,104200,456230540,16200,16200,16200,16200,71
|
|
20230725,104100,455080340,16200,16200,16200,16200,6
|
|
20230725,104000,454983140,16200,16200,16200,16200,54
|
|
20230725,103900,454108340,16200,16200,16200,16200,20
|
|
20230725,103800,453784340,16200,16200,16200,16180,33
|
|
20230725,103700,453250200,16180,16180,16180,16180,4
|
|
20230725,103600,453185480,16210,16210,16210,16210,2
|
|
20230725,103500,453153060,16180,16200,16210,16180,11
|
|
20230725,103400,452974940,16190,16190,16190,16190,104
|
|
20230725,103300,451291180,16200,16190,16200,16190,10
|
|
20230725,103200,451129250,16180,16180,16180,16180,12
|
|
20230725,103100,450935090,16180,16160,16180,16130,253
|
|
20230725,103000,446849050,16180,16180,16180,16180,49
|
|
20230725,102900,446056230,16180,16190,16190,16180,14
|
|
20230725,102800,445829650,16190,16180,16190,16180,3
|
|
20230725,102700,445781100,16180,16170,16180,16170,15
|
|
20230725,102600,445538510,16170,16170,16170,16170,10
|
|
20230725,102500,445376810,16150,16150,16150,16150,0
|
|
20230725,102400,445376810,16150,16150,16150,16130,145
|
|
20230725,102300,443037780,16150,16150,16150,16150,0
|
|
20230725,102200,443037780,16150,16130,16150,16130,118
|
|
20230725,102100,441134390,16130,16130,16140,16120,59
|
|
20230725,102000,440182920,16150,16150,16150,16120,1209
|
|
20230725,101900,420670730,16160,16180,16180,16160,71
|
|
20230725,101800,419523350,16180,16160,16180,16160,368
|
|
20230725,101700,413576230,16180,16170,16190,16160,253
|
|
20230725,101600,409485110,16190,16190,16190,16170,141
|
|
20230725,101500,407204570,16180,16170,16180,16170,389
|
|
20230725,101400,400913900,16190,16230,16230,16170,118
|
|
20230725,101300,399003630,16200,16200,16230,16200,21
|
|
20230725,101200,398663400,16220,16220,16220,16220,6
|
|
20230725,101100,398566080,16220,16210,16220,16210,367
|
|
20230725,101000,392613890,16170,16170,16170,16170,81
|
|
20230725,100900,391304120,16170,16170,16170,16170,0
|
|
20230725,100800,391304120,16170,16220,16220,16170,2
|
|
20230725,100700,391271730,16230,16190,16230,16160,734
|
|
20230725,100600,379400180,16180,16250,16250,16180,1092
|
|
20230725,100500,361692900,16250,16240,16250,16240,571
|
|
20230725,100400,352419550,16250,16250,16250,16250,111
|
|
20230725,100300,350615800,16250,16250,16250,16250,6
|
|
20230725,100200,350518300,16250,16270,16270,16250,111
|
|
20230725,100100,348712550,16270,16270,16270,16270,10
|
|
20230725,100000,348549850,16270,16260,16270,16260,105
|
|
20230725,095900,346841590,16280,16250,16280,16250,8
|
|
20230725,095800,346711500,16240,16240,16240,16240,305
|
|
20230725,095700,341758300,16250,16240,16250,16230,52
|
|
20230725,095600,340913910,16240,16240,16250,16230,949
|
|
20230725,095500,325503940,16240,16280,16280,16240,615
|
|
20230725,095400,315496050,16310,16290,16310,16290,1549
|
|
20230725,095300,290262660,16300,16310,16310,16300,11
|
|
20230725,095200,290083260,16310,16320,16320,16290,238
|
|
20230725,095100,286203090,16340,16340,16340,16340,0
|
|
20230725,095000,286203090,16340,16340,16340,16340,0
|
|
20230725,094900,286203090,16340,16320,16340,16320,242
|
|
20230725,094800,282253510,16320,16360,16360,16320,365
|
|
20230725,094700,276289610,16370,16360,16370,16360,4
|
|
20230725,094600,276224150,16370,16360,16380,16360,47
|
|
20230725,094500,275454620,16350,16340,16350,16340,380
|
|
20230725,094400,269242020,16340,16350,16350,16340,14
|
|
20230725,094300,269013160,16350,16340,16350,16340,272
|
|
20230725,094200,264568430,16340,16390,16390,16330,271
|
|
20230725,094100,260140160,16400,16390,16400,16340,2226
|
|
20230725,094000,223739400,16410,16420,16440,16390,780
|
|
20230725,093900,210940160,16440,16430,16450,16430,697
|
|
20230725,093800,199485060,16430,16430,16430,16430,2
|
|
20230725,093700,199452200,16430,16410,16430,16410,18
|
|
20230725,093600,199156620,16420,16420,16440,16410,547
|
|
20230725,093500,190174920,16420,16420,16420,16400,9
|
|
20230725,093400,190027260,16420,16430,16430,16410,10
|
|
20230725,093300,189863080,16440,16400,16440,16400,184
|
|
20230725,093200,186840850,16410,16430,16430,16410,1077
|
|
20230725,093100,169156960,16430,16420,16430,16420,74
|
|
20230725,093000,167941660,16420,16420,16420,16420,289
|
|
20230725,092900,163196280,16420,16430,16430,16420,216
|
|
20230725,092800,159648760,16430,16430,16430,16430,11
|
|
20230725,092700,159468030,16430,16400,16430,16400,230
|
|
20230725,092600,155691460,16400,16370,16400,16370,475
|
|
20230725,092500,147908610,16370,16320,16370,16320,1120
|
|
20230725,092400,129596730,16300,16300,16300,16300,25
|
|
20230725,092300,129189230,16290,16310,16330,16290,155
|
|
20230725,092200,126662690,16320,16330,16330,16320,136
|
|
20230725,092100,124441950,16350,16370,16370,16350,141
|
|
20230725,092000,122136000,16380,16380,16390,16380,54
|
|
20230725,091900,121251450,16380,16420,16420,16370,565
|
|
20230725,091800,111999870,16430,16320,16430,16320,558
|
|
20230725,091700,102868870,16320,16260,16320,16260,297
|
|
20230725,091600,98036600,16260,16240,16260,16240,44
|
|
20230725,091500,97321890,16220,16220,16220,16220,139
|
|
20230725,091400,95067310,16220,16220,16220,16220,42
|
|
20230725,091300,94386070,16210,16200,16210,16200,94
|
|
20230725,091200,92862390,16210,16190,16210,16160,610
|
|
20230725,091100,82985200,16180,16170,16180,16150,354
|
|
20230725,091000,77258840,16150,16220,16220,16150,923
|
|
20230725,090900,62324760,16220,16250,16250,16220,182
|
|
20230725,090800,59370480,16250,16260,16260,16250,9
|
|
20230725,090700,59224160,16270,16270,16270,16270,61
|
|
20230725,090600,58231690,16270,16280,16280,16270,71
|
|
20230725,090500,57075870,16300,16320,16330,16300,69
|
|
20230725,090400,55950270,16330,16340,16340,16330,73
|
|
20230725,090300,54757710,16370,16400,16400,16370,1748
|
|
20230725,090200,26139290,16400,16400,16400,16400,1
|
|
20230725,090100,26122890,16400,16440,16440,16400,10
|
|
20230725,090000,25958690,16440,16440,16440,16440,1578
|