637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,193400,665081880,11030,11030,11030,11030,2065
|
|
20230725,193300,665081880,11030,11030,11030,11030,0
|
|
20230725,193200,665081880,11030,11030,11030,11030,0
|
|
20230725,193100,665081880,11030,11030,11030,11030,0
|
|
20230725,193000,665081880,11030,11030,11030,11030,0
|
|
20230725,192900,665081880,11030,11030,11030,11030,0
|
|
20230725,192800,665081880,11030,11030,11030,11030,0
|
|
20230725,192700,665081880,11030,11030,11030,11030,0
|
|
20230725,192600,665081880,11030,11030,11030,11030,0
|
|
20230725,192500,665081880,11030,11030,11030,11030,0
|
|
20230725,192400,665081880,11030,11030,11030,11030,0
|
|
20230725,192300,665081880,11030,11030,11030,11030,0
|
|
20230725,192200,665081880,11030,11030,11030,11030,0
|
|
20230725,192100,665081880,11030,11030,11030,11030,0
|
|
20230725,192000,665081880,11030,11030,11030,11030,0
|
|
20230725,191900,665081880,11030,11030,11030,11030,0
|
|
20230725,191800,665081880,11030,11030,11030,11030,0
|
|
20230725,191700,665081880,11030,11030,11030,11030,0
|
|
20230725,191600,665081880,11030,11030,11030,11030,0
|
|
20230725,191500,665081880,11030,11030,11030,11030,0
|
|
20230725,191400,665081880,11030,11030,11030,11030,0
|
|
20230725,191300,665081880,11030,11030,11030,11030,0
|
|
20230725,191200,665081880,11030,11030,11030,11030,0
|
|
20230725,191100,665081880,11030,11030,11030,11030,0
|
|
20230725,191000,665081880,11030,11030,11030,11030,0
|
|
20230725,190900,665081880,11030,11030,11030,11030,0
|
|
20230725,190800,665081880,11030,11030,11030,11030,0
|
|
20230725,190700,665081880,11030,11030,11030,11030,0
|
|
20230725,190600,665081880,11030,11030,11030,11030,0
|
|
20230725,190500,665081880,11030,11030,11030,11030,0
|
|
20230725,190400,665081880,11030,11030,11030,11030,2065
|
|
20230725,190300,665081880,11030,11030,11030,11030,0
|
|
20230725,190200,665081880,11030,11030,11030,11030,0
|
|
20230725,190100,665081880,11030,11030,11030,11030,0
|
|
20230725,190000,665081880,11030,11030,11030,11030,0
|
|
20230725,185900,665081880,11030,11030,11030,11030,0
|
|
20230725,185800,665081880,11030,11030,11030,11030,0
|
|
20230725,185700,665081880,11030,11030,11030,11030,0
|
|
20230725,185600,665081880,11030,11030,11030,11030,0
|
|
20230725,185500,665081880,11030,11030,11030,11030,0
|
|
20230725,185400,665081880,11030,11030,11030,11030,0
|
|
20230725,185300,665081880,11030,11030,11030,11030,0
|
|
20230725,185200,665081880,11030,11030,11030,11030,0
|
|
20230725,185100,665081880,11030,11030,11030,11030,0
|
|
20230725,185000,665081880,11030,11030,11030,11030,0
|
|
20230725,184900,665081880,11030,11030,11030,11030,0
|
|
20230725,184800,665081880,11030,11030,11030,11030,0
|
|
20230725,184700,665081880,11030,11030,11030,11030,0
|
|
20230725,184600,665081880,11030,11030,11030,11030,0
|
|
20230725,184500,665081880,11030,11030,11030,11030,0
|
|
20230725,184400,665081880,11030,11030,11030,11030,0
|
|
20230725,184300,665081880,11030,11030,11030,11030,0
|
|
20230725,184200,665081880,11030,11030,11030,11030,0
|
|
20230725,184100,665081880,11030,11030,11030,11030,0
|
|
20230725,184000,665081880,11030,11030,11030,11030,0
|
|
20230725,183900,665081880,11030,11030,11030,11030,0
|
|
20230725,183800,665081880,11030,11030,11030,11030,0
|
|
20230725,183700,665081880,11030,11030,11030,11030,0
|
|
20230725,183600,665081880,11030,11030,11030,11030,0
|
|
20230725,183500,665081880,11030,11030,11030,11030,0
|
|
20230725,183400,665081880,11030,11030,11030,11030,2065
|
|
20230725,183300,665081880,11030,11030,11030,11030,0
|
|
20230725,183200,665081880,11030,11030,11030,11030,0
|
|
20230725,183100,665081880,11030,11030,11030,11030,0
|
|
20230725,183000,665081880,11030,11030,11030,11030,0
|
|
20230725,182900,665081880,11030,11030,11030,11030,0
|
|
20230725,182800,665081880,11030,11030,11030,11030,0
|
|
20230725,182700,665081880,11030,11030,11030,11030,0
|
|
20230725,182600,665081880,11030,11030,11030,11030,0
|
|
20230725,182500,665081880,11030,11030,11030,11030,0
|
|
20230725,182400,665081880,11030,11030,11030,11030,0
|
|
20230725,182300,665081880,11030,11030,11030,11030,0
|
|
20230725,182200,665081880,11030,11030,11030,11030,0
|
|
20230725,182100,665081880,11030,11030,11030,11030,0
|
|
20230725,182000,665081880,11030,11030,11030,11030,0
|
|
20230725,181900,665081880,11030,11030,11030,11030,0
|
|
20230725,181800,665081880,11030,11030,11030,11030,0
|
|
20230725,181700,665081880,11030,11030,11030,11030,0
|
|
20230725,181600,665081880,11030,11030,11030,11030,0
|
|
20230725,181500,665081880,11030,11030,11030,11030,0
|
|
20230725,181400,665081880,11030,11030,11030,11030,0
|
|
20230725,181300,665081880,11030,11030,11030,11030,0
|
|
20230725,181200,665081880,11030,11030,11030,11030,0
|
|
20230725,181100,665081880,11030,11030,11030,11030,0
|
|
20230725,181000,665081880,11030,11030,11030,11030,0
|
|
20230725,180900,665081880,11030,11030,11030,11030,0
|
|
20230725,180800,665081880,11030,11030,11030,11030,0
|
|
20230725,180700,665081880,11030,11030,11030,11030,0
|
|
20230725,180600,665081880,11030,11030,11030,11030,0
|
|
20230725,180500,665081880,11030,11030,11030,11030,0
|
|
20230725,180400,665081880,11030,11030,11030,11030,2065
|
|
20230725,180300,665081880,11030,11030,11030,11030,0
|
|
20230725,180200,665081880,11030,11030,11030,11030,0
|
|
20230725,180100,665081880,11030,11030,11030,11030,0
|
|
20230725,180000,665081880,11030,11030,11030,11030,0
|
|
20230725,175900,665081880,11030,11030,11030,11030,0
|
|
20230725,175800,665081880,11030,11030,11030,11030,0
|
|
20230725,175700,665081880,11030,11030,11030,11030,0
|
|
20230725,175600,665081880,11030,11030,11030,11030,0
|
|
20230725,175500,665081880,11030,11030,11030,11030,0
|
|
20230725,175400,665081880,11030,11030,11030,11030,0
|
|
20230725,175300,665081880,11030,11030,11030,11030,0
|
|
20230725,175200,665081880,11030,11030,11030,11030,0
|
|
20230725,175100,665081880,11030,11030,11030,11030,0
|
|
20230725,175000,665081880,11030,11030,11030,11030,0
|
|
20230725,174900,665081880,11030,11030,11030,11030,0
|
|
20230725,174800,665081880,11030,11030,11030,11030,0
|
|
20230725,174700,665081880,11030,11030,11030,11030,0
|
|
20230725,174600,665081880,11030,11030,11030,11030,0
|
|
20230725,174500,665081880,11030,11030,11030,11030,0
|
|
20230725,174400,665081880,11030,11030,11030,11030,0
|
|
20230725,174300,665081880,11030,11030,11030,11030,0
|
|
20230725,174200,665081880,11030,11030,11030,11030,0
|
|
20230725,174100,665081880,11030,11030,11030,11030,0
|
|
20230725,174000,665081880,11030,11030,11030,11030,0
|
|
20230725,173900,665081880,11030,11030,11030,11030,0
|
|
20230725,173800,665081880,11030,11030,11030,11030,0
|
|
20230725,173700,665081880,11030,11030,11030,11030,0
|
|
20230725,173600,665081880,11030,11030,11030,11030,0
|
|
20230725,173500,665081880,11030,11030,11030,11030,0
|
|
20230725,173400,665081880,11030,11030,11030,11030,2065
|
|
20230725,173300,665081880,11030,11030,11030,11030,0
|
|
20230725,173200,665081880,11030,11030,11030,11030,0
|
|
20230725,173100,665081880,11030,11030,11030,11030,0
|
|
20230725,173000,665081880,11030,11030,11030,11030,0
|
|
20230725,172900,665081880,11030,11030,11030,11030,0
|
|
20230725,172800,665081880,11030,11030,11030,11030,0
|
|
20230725,172700,665081880,11030,11030,11030,11030,0
|
|
20230725,172600,665081880,11030,11030,11030,11030,0
|
|
20230725,172500,665081880,11030,11030,11030,11030,0
|
|
20230725,172400,665081880,11030,11030,11030,11030,0
|
|
20230725,172300,665081880,11030,11030,11030,11030,0
|
|
20230725,172200,665081880,11030,11030,11030,11030,0
|
|
20230725,172100,665081880,11030,11030,11030,11030,0
|
|
20230725,172000,665081880,11030,11030,11030,11030,0
|
|
20230725,171900,665081880,11030,11030,11030,11030,0
|
|
20230725,171800,665081880,11030,11030,11030,11030,0
|
|
20230725,171700,665081880,11030,11030,11030,11030,0
|
|
20230725,171600,665081880,11030,11030,11030,11030,0
|
|
20230725,171500,665081880,11030,11030,11030,11030,0
|
|
20230725,171400,665081880,11030,11030,11030,11030,0
|
|
20230725,171300,665081880,11030,11030,11030,11030,0
|
|
20230725,171200,665081880,11030,11030,11030,11030,0
|
|
20230725,171100,665081880,11030,11030,11030,11030,0
|
|
20230725,171000,665081880,11030,11030,11030,11030,0
|
|
20230725,170900,665081880,11030,11030,11030,11030,0
|
|
20230725,170800,665081880,11030,11030,11030,11030,0
|
|
20230725,170700,665081880,11030,11030,11030,11030,0
|
|
20230725,170600,665081880,11030,11030,11030,11030,0
|
|
20230725,170500,665081880,11030,11030,11030,11030,0
|
|
20230725,170400,665081880,11030,11030,11030,11030,2065
|
|
20230725,170300,665081880,11030,11030,11030,11030,0
|
|
20230725,170200,665081880,11030,11030,11030,11030,0
|
|
20230725,170100,665081880,11030,11030,11030,11030,0
|
|
20230725,170000,665081880,11030,11030,11030,11030,0
|
|
20230725,165900,665081880,11030,11030,11030,11030,0
|
|
20230725,165800,665081880,11030,11030,11030,11030,0
|
|
20230725,165700,665081880,11030,11030,11030,11030,0
|
|
20230725,165600,665081880,11030,11030,11030,11030,0
|
|
20230725,165500,665081880,11030,11030,11030,11030,0
|
|
20230725,165400,665081880,11030,11030,11030,11030,0
|
|
20230725,165300,665081880,11030,11030,11030,11030,0
|
|
20230725,165200,665081880,11030,11030,11030,11030,0
|
|
20230725,165100,665081880,11030,11030,11030,11030,0
|
|
20230725,165000,665081880,11030,11030,11030,11030,0
|
|
20230725,164900,665081880,11030,11030,11030,11030,0
|
|
20230725,164800,665081880,11030,11030,11030,11030,0
|
|
20230725,164700,665081880,11030,11030,11030,11030,0
|
|
20230725,164600,665081880,11030,11030,11030,11030,0
|
|
20230725,164500,665081880,11030,11030,11030,11030,0
|
|
20230725,164400,665081880,11030,11030,11030,11030,0
|
|
20230725,164300,665081880,11030,11030,11030,11030,0
|
|
20230725,164200,665081880,11030,11030,11030,11030,0
|
|
20230725,164100,665081880,11030,11030,11030,11030,0
|
|
20230725,164000,665081880,11030,11030,11030,11030,0
|
|
20230725,163900,665081880,11030,11030,11030,11030,0
|
|
20230725,163800,665081880,11030,11030,11030,11030,0
|
|
20230725,163700,665081880,11030,11030,11030,11030,0
|
|
20230725,163600,665081880,11030,11030,11030,11030,0
|
|
20230725,163500,665081880,11030,11030,11030,11030,0
|
|
20230725,163400,665081880,11030,11030,11030,11030,2065
|
|
20230725,163300,665081880,11030,11030,11030,11030,0
|
|
20230725,163200,665081880,11030,11030,11030,11030,0
|
|
20230725,163100,665081880,11030,11030,11030,11030,0
|
|
20230725,163000,665081880,11030,11030,11030,11030,0
|
|
20230725,162900,665081880,11030,11030,11030,11030,0
|
|
20230725,162800,665081880,11030,11030,11030,11030,0
|
|
20230725,162700,665081880,11030,11030,11030,11030,0
|
|
20230725,162600,665081880,11030,11030,11030,11030,0
|
|
20230725,162500,665081880,11030,11030,11030,11030,0
|
|
20230725,162400,665081880,11030,11030,11030,11030,0
|
|
20230725,162300,665081880,11030,11030,11030,11030,0
|
|
20230725,162200,665081880,11030,11030,11030,11030,0
|
|
20230725,162100,665081880,11030,11030,11030,11030,0
|
|
20230725,162000,665081880,11030,11030,11030,11030,0
|
|
20230725,161900,665081880,11030,11030,11030,11030,0
|
|
20230725,161800,665081880,11030,11030,11030,11030,0
|
|
20230725,161700,665081880,11030,11030,11030,11030,0
|
|
20230725,161600,665081880,11030,11030,11030,11030,0
|
|
20230725,161500,665081880,11030,11030,11030,11030,0
|
|
20230725,161400,665081880,11030,11030,11030,11030,0
|
|
20230725,161300,665081880,11030,11030,11030,11030,0
|
|
20230725,161200,665081880,11030,11030,11030,11030,0
|
|
20230725,161100,665081880,11030,11030,11030,11030,0
|
|
20230725,161000,665081880,11030,11030,11030,11030,0
|
|
20230725,160900,665081880,11030,11030,11030,11030,0
|
|
20230725,160800,665081880,11030,11030,11030,11030,0
|
|
20230725,160700,665081880,11030,11030,11030,11030,0
|
|
20230725,160600,665081880,11030,11030,11030,11030,0
|
|
20230725,160500,665081880,11030,11030,11030,11030,0
|
|
20230725,160400,665081880,11030,11030,11030,11030,2065
|
|
20230725,160300,665081880,11030,11030,11030,11030,0
|
|
20230725,160200,665081880,11030,11030,11030,11030,0
|
|
20230725,160100,665081880,11030,11030,11030,11030,0
|
|
20230725,160000,665081880,11030,11030,11030,11030,0
|
|
20230725,155900,665081880,11030,11030,11030,11030,0
|
|
20230725,155800,665081880,11030,11030,11030,11030,0
|
|
20230725,155700,665081880,11030,11030,11030,11030,0
|
|
20230725,155600,665081880,11030,11030,11030,11030,0
|
|
20230725,155500,665081880,11030,11030,11030,11030,0
|
|
20230725,155400,665081880,11030,11030,11030,11030,0
|
|
20230725,155300,665081880,11030,11030,11030,11030,0
|
|
20230725,155200,665081880,11030,11030,11030,11030,0
|
|
20230725,155100,665081880,11030,11030,11030,11030,0
|
|
20230725,155000,665081880,11030,11030,11030,11030,0
|
|
20230725,154900,665081880,11030,11030,11030,11030,0
|
|
20230725,154800,665081880,11030,11030,11030,11030,0
|
|
20230725,154700,665081880,11030,11030,11030,11030,0
|
|
20230725,154600,665081880,11030,11030,11030,11030,0
|
|
20230725,154500,665081880,11030,11030,11030,11030,0
|
|
20230725,154400,665081880,11030,11030,11030,11030,0
|
|
20230725,154300,665081880,11030,11030,11030,11030,0
|
|
20230725,154200,665081880,11030,11030,11030,11030,0
|
|
20230725,154100,665081880,11030,11030,11030,11030,0
|
|
20230725,154000,665081880,11030,11030,11030,11030,0
|
|
20230725,153900,665081880,11030,11030,11030,11030,0
|
|
20230725,153800,665081880,11030,11030,11030,11030,0
|
|
20230725,153700,665081880,11030,11030,11030,11030,0
|
|
20230725,153600,665081880,11030,11030,11030,11030,0
|
|
20230725,153500,665081880,11030,11030,11030,11030,0
|
|
20230725,153400,665081880,11030,11030,11030,11030,2065
|
|
20230725,153300,665081880,11030,11030,11030,11030,0
|
|
20230725,153200,665081880,11030,11030,11030,11030,0
|
|
20230725,153100,665081880,11030,11030,11030,11030,0
|
|
20230725,153000,665081880,11030,11030,11030,11030,2065
|
|
20230725,152900,642304930,11030,11030,11030,11030,0
|
|
20230725,152800,642304930,11030,11030,11030,11030,0
|
|
20230725,152700,642304930,11030,11030,11030,11030,0
|
|
20230725,152600,642304930,11030,11030,11030,11030,0
|
|
20230725,152500,642304930,11030,11030,11030,11030,0
|
|
20230725,152400,642304930,11030,11030,11030,11030,0
|
|
20230725,152300,642304930,11030,11030,11030,11030,0
|
|
20230725,152200,642304930,11030,11030,11030,11030,0
|
|
20230725,152100,642304930,11030,11030,11030,11030,0
|
|
20230725,152000,642304930,11030,11030,11030,11030,0
|
|
20230725,151900,642304930,11030,11030,11030,11020,723
|
|
20230725,151800,634337440,11020,11020,11030,11020,368
|
|
20230725,151700,630281980,11030,11010,11030,11010,189
|
|
20230725,151600,628201070,11010,10970,11010,10970,1045
|
|
20230725,151500,616708550,10970,10980,10990,10970,1033
|
|
20230725,151400,605356310,10990,10990,10990,10990,0
|
|
20230725,151300,605356310,10990,10970,10990,10970,71
|
|
20230725,151200,604577400,10970,10970,10970,10970,100
|
|
20230725,151100,603480400,10990,10990,10990,10990,1
|
|
20230725,151000,603469410,10970,10990,10990,10970,138
|
|
20230725,150900,601954710,10990,10990,10990,10990,21
|
|
20230725,150800,601723920,11000,10990,11000,10990,8
|
|
20230725,150700,601635990,10990,10980,10990,10980,2
|
|
20230725,150600,601614020,10990,10990,10990,10990,44
|
|
20230725,150500,601130460,11000,11000,11000,11000,46
|
|
20230725,150400,600624460,10990,10990,10990,10990,0
|
|
20230725,150300,600624460,10990,10990,10990,10990,30
|
|
20230725,150200,600294760,10990,11000,11000,10990,566
|
|
20230725,150100,594072870,11000,10970,11000,10970,749
|
|
20230725,150000,585845400,10970,10970,10970,10970,404
|
|
20230725,145900,581413520,11000,11000,11000,11000,0
|
|
20230725,145800,581413520,11000,11000,11000,11000,0
|
|
20230725,145700,581413520,11000,11000,11000,11000,0
|
|
20230725,145600,581413520,11000,11000,11000,11000,10
|
|
20230725,145500,581303520,10960,10990,10990,10960,200
|
|
20230725,145400,579111420,11000,10980,11000,10970,10
|
|
20230725,145300,579001620,10960,10960,10960,10960,0
|
|
20230725,145200,579001620,10960,10960,10960,10960,505
|
|
20230725,145100,573466820,10960,10980,10980,10960,788
|
|
20230725,145000,564824560,10990,10990,10990,10990,1026
|
|
20230725,144900,553548820,11010,11010,11010,11010,0
|
|
20230725,144800,553548820,11010,11010,11010,11010,0
|
|
20230725,144700,553548820,11010,10960,11010,10960,512
|
|
20230725,144600,547937220,10960,10960,10960,10960,0
|
|
20230725,144500,547937220,10960,10960,10960,10960,0
|
|
20230725,144400,547937220,10960,10960,10960,10960,20
|
|
20230725,144300,547718020,10960,10960,10960,10960,0
|
|
20230725,144200,547718020,10960,10960,10960,10960,0
|
|
20230725,144100,547718020,10960,10960,10960,10960,0
|
|
20230725,144000,547718020,10960,10960,10960,10960,0
|
|
20230725,143900,547718020,10960,10960,10960,10960,0
|
|
20230725,143800,547718020,10960,10960,10960,10960,44
|
|
20230725,143700,547235780,10960,10960,10960,10960,0
|
|
20230725,143600,547235780,10960,10960,10960,10960,40
|
|
20230725,143500,546797380,10960,10960,10960,10960,200
|
|
20230725,143400,544605380,11010,11010,11010,11010,0
|
|
20230725,143300,544605380,11010,11010,11010,11010,0
|
|
20230725,143200,544605380,11010,11010,11010,11010,0
|
|
20230725,143100,544605380,11010,11010,11010,11010,0
|
|
20230725,143000,544605380,11010,11010,11010,11010,1
|
|
20230725,142900,544594370,11010,10990,11010,10950,1001
|
|
20230725,142800,533633290,11000,11000,11000,11000,0
|
|
20230725,142700,533633290,11000,11000,11000,11000,0
|
|
20230725,142600,533633290,11000,11000,11000,11000,1
|
|
20230725,142500,533622290,11000,10980,11000,10980,26
|
|
20230725,142400,533336330,10950,10950,10950,10950,1
|
|
20230725,142300,533325380,10950,10950,10950,10950,0
|
|
20230725,142200,533325380,10950,10950,10950,10950,0
|
|
20230725,142100,533325380,10950,11010,11010,10950,2
|
|
20230725,142000,533303420,11010,11010,11010,11010,0
|
|
20230725,141900,533303420,11010,11010,11010,11010,1
|
|
20230725,141800,533292410,10950,10950,10950,10950,0
|
|
20230725,141700,533292410,10950,10950,10950,10950,0
|
|
20230725,141600,533292410,10950,10950,10950,10950,0
|
|
20230725,141500,533292410,10950,10960,10960,10950,201
|
|
20230725,141400,531091400,10950,11000,11000,10950,410
|
|
20230725,141300,526600790,11020,11020,11020,11020,0
|
|
20230725,141200,526600790,11020,11010,11020,11010,12
|
|
20230725,141100,526468660,11020,11020,11020,11020,25
|
|
20230725,141000,526193160,11030,11030,11030,11030,0
|
|
20230725,140900,526193160,11030,11030,11030,11030,1
|
|
20230725,140800,526182130,10970,10970,10970,10970,0
|
|
20230725,140700,526182130,10970,10970,10970,10970,0
|
|
20230725,140600,526182130,10970,10970,10970,10970,0
|
|
20230725,140500,526182130,10970,10970,10970,10970,0
|
|
20230725,140400,526182130,10970,10970,10970,10970,0
|
|
20230725,140300,526182130,10970,10970,10970,10970,0
|
|
20230725,140200,526182130,10970,10980,10980,10970,15
|
|
20230725,140100,526017500,10980,10980,10980,10980,100
|
|
20230725,140000,524919500,10980,10980,10980,10980,0
|
|
20230725,135900,524919500,10980,10980,10980,10980,0
|
|
20230725,135800,524919500,10980,11040,11040,10980,78
|
|
20230725,135700,524062850,10980,10990,11040,10980,699
|
|
20230725,135600,516369090,10920,10920,10920,10920,247
|
|
20230725,135500,513671850,10920,10920,10920,10920,0
|
|
20230725,135400,513671850,10920,11030,11050,10920,93
|
|
20230725,135300,512654970,10980,10980,10980,10980,0
|
|
20230725,135200,512654970,10980,11040,11040,10980,555
|
|
20230725,135100,506553990,11050,11050,11050,11050,0
|
|
20230725,135000,506553990,11050,11050,11050,11050,0
|
|
20230725,134900,506553990,11050,11050,11050,11050,0
|
|
20230725,134800,506553990,11050,11050,11050,11050,0
|
|
20230725,134700,506553990,11050,11050,11050,11050,0
|
|
20230725,134600,506553990,11050,11050,11050,11050,0
|
|
20230725,134500,506553990,11050,10930,11050,10930,291
|
|
20230725,134400,503365030,11010,10970,11010,10970,100
|
|
20230725,134300,502266830,10970,10940,10970,10940,100
|
|
20230725,134200,501171430,10940,10940,10940,10940,460
|
|
20230725,134100,496139030,10930,10930,10930,10930,20
|
|
20230725,134000,495920430,10930,10930,10930,10930,0
|
|
20230725,133900,495920430,10930,10930,10930,10930,0
|
|
20230725,133800,495920430,10930,10930,10930,10930,0
|
|
20230725,133700,495920430,10930,10930,10930,10930,0
|
|
20230725,133600,495920430,10930,10930,10930,10930,0
|
|
20230725,133500,495920430,10930,10930,10930,10930,84
|
|
20230725,133400,495002310,10920,10920,10920,10920,0
|
|
20230725,133300,495002310,10920,10920,10920,10920,0
|
|
20230725,133200,495002310,10920,10920,10920,10920,0
|
|
20230725,133100,495002310,10920,10920,10920,10920,3
|
|
20230725,133000,494969550,10920,10910,10920,10910,20
|
|
20230725,132900,494751210,10900,10910,10910,10900,18
|
|
20230725,132800,494554930,10910,10910,10910,10910,87
|
|
20230725,132700,493605760,10910,10910,10910,10910,5
|
|
20230725,132600,493551210,10940,10940,10940,10940,0
|
|
20230725,132500,493551210,10940,10940,10940,10940,10
|
|
20230725,132400,493441810,10900,10910,10910,10900,107
|
|
20230725,132300,492275450,10900,10900,10900,10900,0
|
|
20230725,132200,492275450,10900,10900,10900,10900,0
|
|
20230725,132100,492275450,10900,10900,10900,10900,0
|
|
20230725,132000,492275450,10900,10920,10920,10900,208
|
|
20230725,131900,490007080,10930,10930,10930,10930,293
|
|
20230725,131800,486804590,10900,10900,10900,10900,0
|
|
20230725,131700,486804590,10900,10920,10920,10900,983
|
|
20230725,131600,476079690,10920,10930,10930,10920,200
|
|
20230725,131500,473895640,10930,10930,10930,10930,0
|
|
20230725,131400,473895640,10930,10920,10930,10920,363
|
|
20230725,131300,469930080,10930,10930,10930,10930,151
|
|
20230725,131200,468279650,10940,10940,10940,10940,0
|
|
20230725,131100,468279650,10940,10940,10940,10940,75
|
|
20230725,131000,467459150,10940,10940,10940,10940,0
|
|
20230725,130900,467459150,10940,10940,10940,10940,904
|
|
20230725,130800,457569390,10940,10940,10940,10940,0
|
|
20230725,130700,457569390,10940,10940,10940,10940,369
|
|
20230725,130600,453532530,10950,10950,10950,10950,0
|
|
20230725,130500,453532530,10950,10950,10950,10950,1011
|
|
20230725,130400,442462080,10950,10950,10950,10950,250
|
|
20230725,130300,439724580,10950,10960,10960,10950,209
|
|
20230725,130200,437434940,10970,10970,10970,10970,3
|
|
20230725,130100,437402030,10970,10970,10970,10970,22
|
|
20230725,130000,437160690,10960,10960,10960,10960,91
|
|
20230725,125900,436163330,10950,10950,10950,10950,45
|
|
20230725,125800,435670580,10950,10950,10950,10950,0
|
|
20230725,125700,435670580,10950,10950,10950,10950,113
|
|
20230725,125600,434433230,10940,10940,10940,10940,0
|
|
20230725,125500,434433230,10940,10940,10940,10940,0
|
|
20230725,125400,434433230,10940,10940,10940,10940,0
|
|
20230725,125300,434433230,10940,10940,10940,10940,0
|
|
20230725,125200,434433230,10940,10950,10960,10940,797
|
|
20230725,125100,425706470,10950,10950,10950,10950,100
|
|
20230725,125000,424611470,10950,10970,10970,10950,631
|
|
20230725,124900,417696120,10970,10980,10980,10970,965
|
|
20230725,124800,407109340,10990,10990,10990,10990,713
|
|
20230725,124700,399273470,10990,10990,10990,10990,20
|
|
20230725,124600,399053670,10990,11000,11010,10990,1846
|
|
20230725,124500,378748660,11010,11010,11010,11010,15
|
|
20230725,124400,378583510,11010,11010,11010,11010,4
|
|
20230725,124300,378539470,11010,11010,11010,11010,54
|
|
20230725,124200,377944930,11010,11010,11010,11010,1
|
|
20230725,124100,377933920,11040,11040,11040,11040,5
|
|
20230725,124000,377878720,11040,11040,11040,11040,0
|
|
20230725,123900,377878720,11040,11040,11040,11040,10
|
|
20230725,123800,377768320,11000,11000,11000,11000,0
|
|
20230725,123700,377768320,11000,11000,11000,11000,0
|
|
20230725,123600,377768320,11000,11000,11000,11000,10
|
|
20230725,123500,377658320,11000,11000,11000,11000,0
|
|
20230725,123400,377658320,11000,11000,11000,11000,0
|
|
20230725,123300,377658320,11000,11000,11000,11000,0
|
|
20230725,123200,377658320,11000,11000,11000,11000,412
|
|
20230725,123100,373126320,11000,11000,11000,11000,0
|
|
20230725,123000,373126320,11000,11000,11000,11000,17
|
|
20230725,122900,372939320,11010,11010,11010,11010,8
|
|
20230725,122800,372851240,11010,11010,11010,11010,20
|
|
20230725,122700,372631040,11010,11010,11010,11010,0
|
|
20230725,122600,372631040,11010,11010,11010,11010,11
|
|
20230725,122500,372509930,11010,11010,11010,11010,0
|
|
20230725,122400,372509930,11010,11010,11010,11010,0
|
|
20230725,122300,372509930,11010,11010,11010,11010,0
|
|
20230725,122200,372509930,11010,11030,11030,11010,331
|
|
20230725,122100,368859260,11030,11030,11030,11030,0
|
|
20230725,122000,368859260,11030,11030,11030,11030,0
|
|
20230725,121900,368859260,11030,11030,11030,11030,0
|
|
20230725,121800,368859260,11030,11030,11030,11030,0
|
|
20230725,121700,368859260,11030,11030,11030,11030,0
|
|
20230725,121600,368859260,11030,11030,11030,11030,13
|
|
20230725,121500,368715870,11030,11030,11030,11030,0
|
|
20230725,121400,368715870,11030,11030,11030,11030,0
|
|
20230725,121300,368715870,11030,11030,11030,11030,0
|
|
20230725,121200,368715870,11030,11030,11030,11030,0
|
|
20230725,121100,368715870,11030,11030,11030,11030,0
|
|
20230725,121000,368715870,11030,11030,11030,11030,0
|
|
20230725,120900,368715870,11030,11030,11030,11030,0
|
|
20230725,120800,368715870,11030,11030,11030,11030,9
|
|
20230725,120700,368616600,11030,11030,11030,11030,86
|
|
20230725,120600,367668020,11050,11050,11050,11050,0
|
|
20230725,120500,367668020,11050,11050,11050,11050,0
|
|
20230725,120400,367668020,11050,11050,11050,11050,0
|
|
20230725,120300,367668020,11050,11050,11050,11050,0
|
|
20230725,120200,367668020,11050,11050,11050,11050,5
|
|
20230725,120100,367612770,11000,11000,11000,11000,0
|
|
20230725,120000,367612770,11000,11000,11000,11000,0
|
|
20230725,115900,367612770,11000,11000,11000,11000,9
|
|
20230725,115800,367513770,11050,11050,11050,11050,0
|
|
20230725,115700,367513770,11050,11010,11050,11000,909
|
|
20230725,115600,357507960,11020,11020,11020,11020,0
|
|
20230725,115500,357507960,11020,11020,11020,11020,0
|
|
20230725,115400,357507960,11020,11020,11020,11020,1018
|
|
20230725,115300,346289600,11030,11040,11040,11030,207
|
|
20230725,115200,344006100,11040,11040,11040,11040,0
|
|
20230725,115100,344006100,11040,11040,11040,11040,0
|
|
20230725,115000,344006100,11040,11040,11040,11040,259
|
|
20230725,114900,341146740,11040,11040,11040,11040,0
|
|
20230725,114800,341146740,11040,11040,11040,11040,0
|
|
20230725,114700,341146740,11040,11040,11040,11040,0
|
|
20230725,114600,341146740,11040,11040,11040,11040,0
|
|
20230725,114500,341146740,11040,11040,11040,11040,9
|
|
20230725,114400,341047380,11060,11060,11060,11060,0
|
|
20230725,114300,341047380,11060,11060,11060,11060,15
|
|
20230725,114200,340881480,11040,11040,11040,11040,0
|
|
20230725,114100,340881480,11040,11040,11040,11040,0
|
|
20230725,114000,340881480,11040,11040,11040,11040,0
|
|
20230725,113900,340881480,11040,11040,11040,11040,73
|
|
20230725,113800,340075560,11060,11030,11060,11030,312
|
|
20230725,113700,336625200,11030,11030,11030,11030,0
|
|
20230725,113600,336625200,11030,11050,11050,11030,4155
|
|
20230725,113500,290747930,11050,11050,11050,11050,0
|
|
20230725,113400,290747930,11050,11050,11050,11050,0
|
|
20230725,113300,290747930,11050,11050,11050,11050,0
|
|
20230725,113200,290747930,11050,11050,11050,11050,241
|
|
20230725,113100,288084880,11060,11060,11060,11060,764
|
|
20230725,113000,279635040,11060,11060,11060,11060,24
|
|
20230725,112900,279369600,11060,11060,11060,11060,0
|
|
20230725,112800,279369600,11060,11060,11060,11060,0
|
|
20230725,112700,279369600,11060,11060,11060,11060,0
|
|
20230725,112600,279369600,11060,11060,11060,11060,0
|
|
20230725,112500,279369600,11060,11060,11060,11060,17
|
|
20230725,112400,279181580,11060,11060,11060,11060,40
|
|
20230725,112300,278739180,11060,11060,11060,11060,0
|
|
20230725,112200,278739180,11060,11060,11060,11060,429
|
|
20230725,112100,273994440,11060,11060,11060,11060,5
|
|
20230725,112000,273939140,11060,11060,11060,11060,26
|
|
20230725,111900,273651580,11080,11080,11080,11080,0
|
|
20230725,111800,273651580,11080,11080,11080,11080,0
|
|
20230725,111700,273651580,11080,11080,11080,11080,100
|
|
20230725,111600,272543580,11060,11060,11060,11060,0
|
|
20230725,111500,272543580,11060,11060,11060,11060,0
|
|
20230725,111400,272543580,11060,11060,11060,11060,0
|
|
20230725,111300,272543580,11060,11060,11060,11060,0
|
|
20230725,111200,272543580,11060,11060,11060,11060,113
|
|
20230725,111100,271293800,11060,11060,11060,11060,132
|
|
20230725,111000,269833880,11060,11060,11060,11060,1274
|
|
20230725,110900,255743440,11060,11060,11060,11060,20
|
|
20230725,110800,255522240,11100,11100,11100,11100,0
|
|
20230725,110700,255522240,11100,11100,11100,11100,0
|
|
20230725,110600,255522240,11100,11100,11100,11100,0
|
|
20230725,110500,255522240,11100,11050,11100,11050,103
|
|
20230725,110400,254383890,11050,11050,11050,11050,0
|
|
20230725,110300,254383890,11050,11050,11050,11050,0
|
|
20230725,110200,254383890,11050,11050,11050,11050,0
|
|
20230725,110100,254383890,11050,11050,11050,11050,0
|
|
20230725,110000,254383890,11050,11050,11050,11050,3
|
|
20230725,105900,254350740,11050,11050,11050,11050,0
|
|
20230725,105800,254350740,11050,11050,11050,11050,150
|
|
20230725,105700,252693240,11050,11050,11050,11050,9
|
|
20230725,105600,252593790,11050,11050,11050,11050,184
|
|
20230725,105500,250560590,11050,11060,11060,11050,303
|
|
20230725,105400,247212380,11060,11060,11060,11060,1
|
|
20230725,105300,247201320,11050,11060,11060,11050,1800
|
|
20230725,105200,227304740,11070,11070,11070,11070,0
|
|
20230725,105100,227304740,11070,11090,11090,11070,173
|
|
20230725,105000,225389610,11100,11100,11100,11100,50
|
|
20230725,104900,224834610,11110,11110,11110,11110,0
|
|
20230725,104800,224834610,11110,11100,11110,11100,180
|
|
20230725,104700,222836120,11120,11100,11120,11100,540
|
|
20230725,104600,216837380,11100,11100,11100,11100,0
|
|
20230725,104500,216837380,11100,11080,11100,11080,302
|
|
20230725,104400,213489290,11070,11070,11070,11070,60
|
|
20230725,104300,212825090,11060,11060,11060,11060,0
|
|
20230725,104200,212825090,11060,11060,11060,11060,6
|
|
20230725,104100,212758730,11060,11060,11060,11060,412
|
|
20230725,104000,208202010,11060,11060,11060,11060,253
|
|
20230725,103900,205403830,11080,11080,11080,11080,1
|
|
20230725,103800,205392750,11060,11070,11070,11060,208
|
|
20230725,103700,203090220,11070,11080,11080,11070,134
|
|
20230725,103600,201606820,11070,11080,11080,11070,105
|
|
20230725,103500,200444420,11090,11090,11090,11090,3
|
|
20230725,103400,200411150,11080,11080,11080,11080,0
|
|
20230725,103300,200411150,11080,11080,11080,11080,0
|
|
20230725,103200,200411150,11080,11080,11080,11080,422
|
|
20230725,103100,195735390,11080,11080,11080,11080,100
|
|
20230725,103000,194627390,11080,11080,11080,11080,299
|
|
20230725,102900,191314470,11100,11100,11100,11100,0
|
|
20230725,102800,191314470,11100,11100,11100,11100,0
|
|
20230725,102700,191314470,11100,11100,11100,11100,50
|
|
20230725,102600,190759470,11080,11080,11080,11080,22
|
|
20230725,102500,190515710,11060,11060,11060,11060,0
|
|
20230725,102400,190515710,11060,11060,11060,11060,100
|
|
20230725,102300,189409710,11060,11070,11070,11060,40
|
|
20230725,102200,188967170,11080,11080,11080,11080,20
|
|
20230725,102100,188745570,11090,11090,11090,11090,0
|
|
20230725,102000,188745570,11090,11100,11100,11090,195
|
|
20230725,101900,186583010,11100,11100,11100,11100,8
|
|
20230725,101800,186494210,11100,11100,11100,11100,9
|
|
20230725,101700,186394310,11100,11100,11100,11100,0
|
|
20230725,101600,186394310,11100,11100,11100,11100,1
|
|
20230725,101500,186383210,11090,11090,11090,11090,8
|
|
20230725,101400,186294490,11100,11100,11100,11090,5
|
|
20230725,101300,186239010,11090,11090,11090,11090,56
|
|
20230725,101200,185617970,11100,11100,11100,11100,10
|
|
20230725,101100,185506970,11100,11100,11100,11100,0
|
|
20230725,101000,185506970,11100,11100,11100,11100,1
|
|
20230725,100900,185495870,11100,11100,11100,11100,22
|
|
20230725,100800,185251670,11100,11100,11100,11100,0
|
|
20230725,100700,185251670,11100,11100,11100,11100,158
|
|
20230725,100600,183497870,11100,11090,11100,11090,319
|
|
20230725,100500,179957210,11090,11090,11090,11090,0
|
|
20230725,100400,179957210,11090,11090,11090,11090,0
|
|
20230725,100300,179957210,11090,11090,11090,11090,1
|
|
20230725,100200,179946120,11070,11070,11070,11070,300
|
|
20230725,100100,176625120,11070,11070,11070,11070,0
|
|
20230725,100000,176625120,11070,11070,11070,11070,1
|
|
20230725,095900,176614050,11060,11060,11060,11060,0
|
|
20230725,095800,176614050,11060,11070,11070,11060,174
|
|
20230725,095700,174689590,11060,11060,11060,11060,9
|
|
20230725,095600,174590050,11070,11070,11070,11070,5
|
|
20230725,095500,174534700,11060,11070,11070,11060,13
|
|
20230725,095400,174390810,11080,11080,11080,11080,0
|
|
20230725,095300,174390810,11080,11080,11080,11080,10
|
|
20230725,095200,174280010,11080,11080,11080,11080,1
|
|
20230725,095100,174268930,11090,11090,11090,11090,0
|
|
20230725,095000,174268930,11090,11090,11090,11090,0
|
|
20230725,094900,174268930,11090,11090,11090,11090,2
|
|
20230725,094800,174246750,11060,11060,11060,11060,0
|
|
20230725,094700,174246750,11060,11060,11060,11060,0
|
|
20230725,094600,174246750,11060,11060,11060,11060,0
|
|
20230725,094500,174246750,11060,11080,11080,11060,501
|
|
20230725,094400,168705670,11060,11060,11060,11060,4
|
|
20230725,094300,168661430,11080,11060,11080,11060,52
|
|
20230725,094200,168086270,11070,11070,11070,11070,0
|
|
20230725,094100,168086270,11070,11090,11090,11070,108
|
|
20230725,094000,166890680,11100,11100,11100,11100,0
|
|
20230725,093900,166890680,11100,11100,11100,11100,0
|
|
20230725,093800,166890680,11100,11080,11100,11070,101
|
|
20230725,093700,165771670,11080,11080,11080,11080,0
|
|
20230725,093600,165771670,11080,11070,11080,11070,209
|
|
20230725,093500,163458030,11070,11070,11070,11070,0
|
|
20230725,093400,163458030,11070,11080,11080,11070,1043
|
|
20230725,093300,151902050,11080,11080,11100,11080,154
|
|
20230725,093200,150195710,11080,11080,11090,11080,60
|
|
20230725,093100,149530860,11090,11080,11090,11080,8
|
|
20230725,093000,149442180,11080,11100,11100,11080,129
|
|
20230725,092900,148010560,11100,11100,11100,11100,0
|
|
20230725,092800,148010560,11100,11100,11100,11100,21
|
|
20230725,092700,147777460,11080,11080,11080,11080,90
|
|
20230725,092600,146780260,11070,11070,11070,11070,200
|
|
20230725,092500,144566260,11070,11070,11100,11070,149
|
|
20230725,092400,142914960,11070,11070,11070,11070,24
|
|
20230725,092300,142649280,11070,11090,11100,11070,21
|
|
20230725,092200,142416660,11100,11100,11100,11100,0
|
|
20230725,092100,142416660,11100,11130,11130,11100,115
|
|
20230725,092000,141140130,11100,11090,11140,11090,1671
|
|
20230725,091900,122574850,11070,11070,11070,11060,1319
|
|
20230725,091800,107978600,11110,11110,11110,11110,116
|
|
20230725,091700,106689840,11100,11060,11100,11060,74
|
|
20230725,091600,105869240,11110,11110,11110,11110,0
|
|
20230725,091500,105869240,11110,11110,11110,11060,38
|
|
20230725,091400,105448860,11110,11060,11110,11060,358
|
|
20230725,091300,101474980,11110,11110,11110,11110,10
|
|
20230725,091200,101363880,11110,11110,11110,11110,1
|
|
20230725,091100,101352770,11050,11060,11060,11050,358
|
|
20230725,091000,97395160,11050,11070,11070,11050,2588
|
|
20230725,090900,68782470,11060,11110,11120,11060,2737
|
|
20230725,090800,38390360,11120,11130,11130,11120,597
|
|
20230725,090700,31746750,11130,11140,11140,11130,640
|
|
20230725,090600,24618670,11150,11150,11150,11150,202
|
|
20230725,090500,22366370,11160,11180,11180,11160,559
|
|
20230725,090400,16125330,11170,11170,11170,11170,0
|
|
20230725,090300,16125330,11170,11200,11200,11170,242
|
|
20230725,090200,13420850,11210,11210,11210,11180,146
|
|
20230725,090100,11787180,11230,11230,11230,11170,52
|
|
20230725,090000,11206170,11170,11200,11220,11170,980
|