649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,194600,2521855570,5160,5160,5160,5160,16181
|
|
20230725,194500,2521855570,5160,5160,5160,5160,0
|
|
20230725,194400,2521855570,5160,5160,5160,5160,0
|
|
20230725,194300,2521855570,5160,5160,5160,5160,0
|
|
20230725,194200,2521855570,5160,5160,5160,5160,0
|
|
20230725,194100,2521855570,5160,5160,5160,5160,0
|
|
20230725,194000,2521855570,5160,5160,5160,5160,0
|
|
20230725,193900,2521855570,5160,5160,5160,5160,0
|
|
20230725,193800,2521855570,5160,5160,5160,5160,0
|
|
20230725,193700,2521855570,5160,5160,5160,5160,0
|
|
20230725,193600,2521855570,5160,5160,5160,5160,0
|
|
20230725,193500,2521855570,5160,5160,5160,5160,0
|
|
20230725,193400,2521855570,5160,5160,5160,5160,0
|
|
20230725,193300,2521855570,5160,5160,5160,5160,0
|
|
20230725,193200,2521855570,5160,5160,5160,5160,0
|
|
20230725,193100,2521855570,5160,5160,5160,5160,0
|
|
20230725,193000,2521855570,5160,5160,5160,5160,0
|
|
20230725,192900,2521855570,5160,5160,5160,5160,0
|
|
20230725,192800,2521855570,5160,5160,5160,5160,0
|
|
20230725,192700,2521855570,5160,5160,5160,5160,0
|
|
20230725,192600,2521855570,5160,5160,5160,5160,0
|
|
20230725,192500,2521855570,5160,5160,5160,5160,0
|
|
20230725,192400,2521855570,5160,5160,5160,5160,0
|
|
20230725,192300,2521855570,5160,5160,5160,5160,0
|
|
20230725,192200,2521855570,5160,5160,5160,5160,0
|
|
20230725,192100,2521855570,5160,5160,5160,5160,0
|
|
20230725,192000,2521855570,5160,5160,5160,5160,0
|
|
20230725,191900,2521855570,5160,5160,5160,5160,0
|
|
20230725,191800,2521855570,5160,5160,5160,5160,0
|
|
20230725,191700,2521855570,5160,5160,5160,5160,0
|
|
20230725,191600,2521855570,5160,5160,5160,5160,16181
|
|
20230725,191500,2521855570,5160,5160,5160,5160,0
|
|
20230725,191400,2521855570,5160,5160,5160,5160,0
|
|
20230725,191300,2521855570,5160,5160,5160,5160,0
|
|
20230725,191200,2521855570,5160,5160,5160,5160,0
|
|
20230725,191100,2521855570,5160,5160,5160,5160,0
|
|
20230725,191000,2521855570,5160,5160,5160,5160,0
|
|
20230725,190900,2521855570,5160,5160,5160,5160,0
|
|
20230725,190800,2521855570,5160,5160,5160,5160,0
|
|
20230725,190700,2521855570,5160,5160,5160,5160,0
|
|
20230725,190600,2521855570,5160,5160,5160,5160,0
|
|
20230725,190500,2521855570,5160,5160,5160,5160,0
|
|
20230725,190400,2521855570,5160,5160,5160,5160,0
|
|
20230725,190300,2521855570,5160,5160,5160,5160,0
|
|
20230725,190200,2521855570,5160,5160,5160,5160,0
|
|
20230725,190100,2521855570,5160,5160,5160,5160,0
|
|
20230725,190000,2521855570,5160,5160,5160,5160,0
|
|
20230725,185900,2521855570,5160,5160,5160,5160,0
|
|
20230725,185800,2521855570,5160,5160,5160,5160,0
|
|
20230725,185700,2521855570,5160,5160,5160,5160,0
|
|
20230725,185600,2521855570,5160,5160,5160,5160,0
|
|
20230725,185500,2521855570,5160,5160,5160,5160,0
|
|
20230725,185400,2521855570,5160,5160,5160,5160,0
|
|
20230725,185300,2521855570,5160,5160,5160,5160,0
|
|
20230725,185200,2521855570,5160,5160,5160,5160,0
|
|
20230725,185100,2521855570,5160,5160,5160,5160,0
|
|
20230725,185000,2521855570,5160,5160,5160,5160,0
|
|
20230725,184900,2521855570,5160,5160,5160,5160,0
|
|
20230725,184800,2521855570,5160,5160,5160,5160,0
|
|
20230725,184700,2521855570,5160,5160,5160,5160,0
|
|
20230725,184600,2521855570,5160,5160,5160,5160,16181
|
|
20230725,184500,2521855570,5160,5160,5160,5160,0
|
|
20230725,184400,2521855570,5160,5160,5160,5160,0
|
|
20230725,184300,2521855570,5160,5160,5160,5160,0
|
|
20230725,184200,2521855570,5160,5160,5160,5160,0
|
|
20230725,184100,2521855570,5160,5160,5160,5160,0
|
|
20230725,184000,2521855570,5160,5160,5160,5160,0
|
|
20230725,183900,2521855570,5160,5160,5160,5160,0
|
|
20230725,183800,2521855570,5160,5160,5160,5160,0
|
|
20230725,183700,2521855570,5160,5160,5160,5160,0
|
|
20230725,183600,2521855570,5160,5160,5160,5160,0
|
|
20230725,183500,2521855570,5160,5160,5160,5160,0
|
|
20230725,183400,2521855570,5160,5160,5160,5160,0
|
|
20230725,183300,2521855570,5160,5160,5160,5160,0
|
|
20230725,183200,2521855570,5160,5160,5160,5160,0
|
|
20230725,183100,2521855570,5160,5160,5160,5160,0
|
|
20230725,183000,2521855570,5160,5160,5160,5160,0
|
|
20230725,182900,2521855570,5160,5160,5160,5160,0
|
|
20230725,182800,2521855570,5160,5160,5160,5160,0
|
|
20230725,182700,2521855570,5160,5160,5160,5160,0
|
|
20230725,182600,2521855570,5160,5160,5160,5160,0
|
|
20230725,182500,2521855570,5160,5160,5160,5160,0
|
|
20230725,182400,2521855570,5160,5160,5160,5160,0
|
|
20230725,182300,2521855570,5160,5160,5160,5160,0
|
|
20230725,182200,2521855570,5160,5160,5160,5160,0
|
|
20230725,182100,2521855570,5160,5160,5160,5160,0
|
|
20230725,182000,2521855570,5160,5160,5160,5160,0
|
|
20230725,181900,2521855570,5160,5160,5160,5160,0
|
|
20230725,181800,2521855570,5160,5160,5160,5160,0
|
|
20230725,181700,2521855570,5160,5160,5160,5160,0
|
|
20230725,181600,2521855570,5160,5160,5160,5160,16181
|
|
20230725,181500,2521855570,5160,5160,5160,5160,0
|
|
20230725,181400,2521855570,5160,5160,5160,5160,0
|
|
20230725,181300,2521855570,5160,5160,5160,5160,0
|
|
20230725,181200,2521855570,5160,5160,5160,5160,0
|
|
20230725,181100,2521855570,5160,5160,5160,5160,0
|
|
20230725,181000,2521855570,5160,5160,5160,5160,0
|
|
20230725,180900,2521855570,5160,5160,5160,5160,0
|
|
20230725,180800,2521855570,5160,5160,5160,5160,0
|
|
20230725,180700,2521855570,5160,5160,5160,5160,0
|
|
20230725,180600,2521855570,5160,5160,5160,5160,0
|
|
20230725,180500,2521855570,5160,5160,5160,5160,0
|
|
20230725,180400,2521855570,5160,5160,5160,5160,0
|
|
20230725,180300,2521855570,5160,5160,5160,5160,0
|
|
20230725,180200,2521855570,5160,5160,5160,5160,0
|
|
20230725,180100,2521855570,5160,5160,5160,5160,0
|
|
20230725,180000,2521855570,5160,5160,5160,5160,0
|
|
20230725,175900,2521855570,5160,5160,5160,5160,0
|
|
20230725,175800,2521855570,5160,5160,5160,5160,0
|
|
20230725,175700,2521855570,5160,5160,5160,5160,0
|
|
20230725,175600,2521855570,5160,5160,5160,5160,0
|
|
20230725,175500,2521855570,5160,5160,5160,5160,0
|
|
20230725,175400,2521855570,5160,5160,5160,5160,0
|
|
20230725,175300,2521855570,5160,5160,5160,5160,0
|
|
20230725,175200,2521855570,5160,5160,5160,5160,0
|
|
20230725,175100,2521855570,5160,5160,5160,5160,0
|
|
20230725,175000,2521855570,5160,5160,5160,5160,0
|
|
20230725,174900,2521855570,5160,5160,5160,5160,0
|
|
20230725,174800,2521855570,5160,5160,5160,5160,0
|
|
20230725,174700,2521855570,5160,5160,5160,5160,0
|
|
20230725,174600,2521855570,5160,5160,5160,5160,16181
|
|
20230725,174500,2521855570,5160,5160,5160,5160,0
|
|
20230725,174400,2521855570,5160,5160,5160,5160,0
|
|
20230725,174300,2521855570,5160,5160,5160,5160,0
|
|
20230725,174200,2521855570,5160,5160,5160,5160,0
|
|
20230725,174100,2521855570,5160,5160,5160,5160,0
|
|
20230725,174000,2521855570,5160,5160,5160,5160,0
|
|
20230725,173900,2521855570,5160,5160,5160,5160,0
|
|
20230725,173800,2521855570,5160,5160,5160,5160,0
|
|
20230725,173700,2521855570,5160,5160,5160,5160,0
|
|
20230725,173600,2521855570,5160,5160,5160,5160,0
|
|
20230725,173500,2521855570,5160,5160,5160,5160,0
|
|
20230725,173400,2521855570,5160,5160,5160,5160,0
|
|
20230725,173300,2521855570,5160,5160,5160,5160,0
|
|
20230725,173200,2521855570,5160,5160,5160,5160,0
|
|
20230725,173100,2521855570,5160,5160,5160,5160,0
|
|
20230725,173000,2521855570,5160,5160,5160,5160,0
|
|
20230725,172900,2521855570,5160,5160,5160,5160,0
|
|
20230725,172800,2521855570,5160,5160,5160,5160,0
|
|
20230725,172700,2521855570,5160,5160,5160,5160,0
|
|
20230725,172600,2521855570,5160,5160,5160,5160,0
|
|
20230725,172500,2521855570,5160,5160,5160,5160,0
|
|
20230725,172400,2521855570,5160,5160,5160,5160,0
|
|
20230725,172300,2521855570,5160,5160,5160,5160,0
|
|
20230725,172200,2521855570,5160,5160,5160,5160,0
|
|
20230725,172100,2521855570,5160,5160,5160,5160,0
|
|
20230725,172000,2521855570,5160,5160,5160,5160,0
|
|
20230725,171900,2521855570,5160,5160,5160,5160,0
|
|
20230725,171800,2521855570,5160,5160,5160,5160,0
|
|
20230725,171700,2521855570,5160,5160,5160,5160,0
|
|
20230725,171600,2521855570,5160,5160,5160,5160,16181
|
|
20230725,171500,2521855570,5160,5160,5160,5160,0
|
|
20230725,171400,2521855570,5160,5160,5160,5160,0
|
|
20230725,171300,2521855570,5160,5160,5160,5160,0
|
|
20230725,171200,2521855570,5160,5160,5160,5160,0
|
|
20230725,171100,2521855570,5160,5160,5160,5160,0
|
|
20230725,171000,2521855570,5160,5160,5160,5160,0
|
|
20230725,170900,2521855570,5160,5160,5160,5160,0
|
|
20230725,170800,2521855570,5160,5160,5160,5160,0
|
|
20230725,170700,2521855570,5160,5160,5160,5160,0
|
|
20230725,170600,2521855570,5160,5160,5160,5160,0
|
|
20230725,170500,2521855570,5160,5160,5160,5160,0
|
|
20230725,170400,2521855570,5160,5160,5160,5160,0
|
|
20230725,170300,2521855570,5160,5160,5160,5160,0
|
|
20230725,170200,2521855570,5160,5160,5160,5160,0
|
|
20230725,170100,2521855570,5160,5160,5160,5160,0
|
|
20230725,170000,2521855570,5160,5160,5160,5160,0
|
|
20230725,165900,2521855570,5160,5160,5160,5160,0
|
|
20230725,165800,2521855570,5160,5160,5160,5160,0
|
|
20230725,165700,2521855570,5160,5160,5160,5160,0
|
|
20230725,165600,2521855570,5160,5160,5160,5160,0
|
|
20230725,165500,2521855570,5160,5160,5160,5160,0
|
|
20230725,165400,2521855570,5160,5160,5160,5160,0
|
|
20230725,165300,2521855570,5160,5160,5160,5160,0
|
|
20230725,165200,2521855570,5160,5160,5160,5160,0
|
|
20230725,165100,2521855570,5160,5160,5160,5160,0
|
|
20230725,165000,2521855570,5160,5160,5160,5160,0
|
|
20230725,164900,2521855570,5160,5160,5160,5160,0
|
|
20230725,164800,2521855570,5160,5160,5160,5160,0
|
|
20230725,164700,2521855570,5160,5160,5160,5160,0
|
|
20230725,164600,2521855570,5160,5160,5160,5160,16181
|
|
20230725,164500,2521855570,5160,5160,5160,5160,0
|
|
20230725,164400,2521855570,5160,5160,5160,5160,0
|
|
20230725,164300,2521855570,5160,5160,5160,5160,0
|
|
20230725,164200,2521855570,5160,5160,5160,5160,0
|
|
20230725,164100,2521855570,5160,5160,5160,5160,0
|
|
20230725,164000,2521855570,5160,5160,5160,5160,0
|
|
20230725,163900,2521855570,5160,5160,5160,5160,0
|
|
20230725,163800,2521855570,5160,5160,5160,5160,0
|
|
20230725,163700,2521855570,5160,5160,5160,5160,0
|
|
20230725,163600,2521855570,5160,5160,5160,5160,0
|
|
20230725,163500,2521855570,5160,5160,5160,5160,0
|
|
20230725,163400,2521855570,5160,5160,5160,5160,0
|
|
20230725,163300,2521855570,5160,5160,5160,5160,0
|
|
20230725,163200,2521855570,5160,5160,5160,5160,0
|
|
20230725,163100,2521855570,5160,5160,5160,5160,0
|
|
20230725,163000,2521855570,5160,5160,5160,5160,0
|
|
20230725,162900,2521855570,5160,5160,5160,5160,0
|
|
20230725,162800,2521855570,5160,5160,5160,5160,0
|
|
20230725,162700,2521855570,5160,5160,5160,5160,0
|
|
20230725,162600,2521855570,5160,5160,5160,5160,0
|
|
20230725,162500,2521855570,5160,5160,5160,5160,0
|
|
20230725,162400,2521855570,5160,5160,5160,5160,0
|
|
20230725,162300,2521855570,5160,5160,5160,5160,0
|
|
20230725,162200,2521855570,5160,5160,5160,5160,0
|
|
20230725,162100,2521855570,5160,5160,5160,5160,0
|
|
20230725,162000,2521855570,5160,5160,5160,5160,0
|
|
20230725,161900,2521855570,5160,5160,5160,5160,0
|
|
20230725,161800,2521855570,5160,5160,5160,5160,0
|
|
20230725,161700,2521855570,5160,5160,5160,5160,0
|
|
20230725,161600,2521855570,5160,5160,5160,5160,16181
|
|
20230725,161500,2521855570,5160,5160,5160,5160,0
|
|
20230725,161400,2521855570,5160,5160,5160,5160,0
|
|
20230725,161300,2521855570,5160,5160,5160,5160,0
|
|
20230725,161200,2521855570,5160,5160,5160,5160,0
|
|
20230725,161100,2521855570,5160,5160,5160,5160,0
|
|
20230725,161000,2521855570,5160,5160,5160,5160,0
|
|
20230725,160900,2521855570,5160,5160,5160,5160,0
|
|
20230725,160800,2521855570,5160,5160,5160,5160,0
|
|
20230725,160700,2521855570,5160,5160,5160,5160,0
|
|
20230725,160600,2521855570,5160,5160,5160,5160,0
|
|
20230725,160500,2521855570,5160,5160,5160,5160,0
|
|
20230725,160400,2521855570,5160,5160,5160,5160,0
|
|
20230725,160300,2521855570,5160,5160,5160,5160,0
|
|
20230725,160200,2521855570,5160,5160,5160,5160,0
|
|
20230725,160100,2521855570,5160,5160,5160,5160,0
|
|
20230725,160000,2521855570,5160,5160,5160,5160,0
|
|
20230725,155900,2521855570,5160,5160,5160,5160,0
|
|
20230725,155800,2521855570,5160,5160,5160,5160,0
|
|
20230725,155700,2521855570,5160,5160,5160,5160,0
|
|
20230725,155600,2521855570,5160,5160,5160,5160,0
|
|
20230725,155500,2521855570,5160,5160,5160,5160,0
|
|
20230725,155400,2521855570,5160,5160,5160,5160,0
|
|
20230725,155300,2521855570,5160,5160,5160,5160,0
|
|
20230725,155200,2521855570,5160,5160,5160,5160,0
|
|
20230725,155100,2521855570,5160,5160,5160,5160,0
|
|
20230725,155000,2521855570,5160,5160,5160,5160,0
|
|
20230725,154900,2521855570,5160,5160,5160,5160,0
|
|
20230725,154800,2521855570,5160,5160,5160,5160,0
|
|
20230725,154700,2521855570,5160,5160,5160,5160,0
|
|
20230725,154600,2521855570,5160,5160,5160,5160,16181
|
|
20230725,154500,2521855570,5160,5160,5160,5160,0
|
|
20230725,154400,2521855570,5160,5160,5160,5160,0
|
|
20230725,154300,2521855570,5160,5160,5160,5160,0
|
|
20230725,154200,2521855570,5160,5160,5160,5160,0
|
|
20230725,154100,2521855570,5160,5160,5160,5160,0
|
|
20230725,154000,2521855570,5160,5160,5160,5160,0
|
|
20230725,153900,2521855570,5160,5160,5160,5160,0
|
|
20230725,153800,2521855570,5160,5160,5160,5160,0
|
|
20230725,153700,2521855570,5160,5160,5160,5160,0
|
|
20230725,153600,2521855570,5160,5160,5160,5160,0
|
|
20230725,153500,2521855570,5160,5160,5160,5160,0
|
|
20230725,153400,2521855570,5160,5160,5160,5160,0
|
|
20230725,153300,2521855570,5160,5160,5160,5160,0
|
|
20230725,153200,2521855570,5160,5160,5160,5160,0
|
|
20230725,153100,2521855570,5160,5160,5160,5160,0
|
|
20230725,153000,2521855570,5160,5160,5160,5160,16181
|
|
20230725,152900,2438361610,5180,5180,5180,5180,0
|
|
20230725,152800,2438361610,5180,5180,5180,5180,0
|
|
20230725,152700,2438361610,5180,5180,5180,5180,0
|
|
20230725,152600,2438361610,5180,5180,5180,5180,0
|
|
20230725,152500,2438361610,5180,5180,5180,5180,0
|
|
20230725,152400,2438361610,5180,5180,5180,5180,0
|
|
20230725,152300,2438361610,5180,5180,5180,5180,0
|
|
20230725,152200,2438361610,5180,5180,5180,5180,0
|
|
20230725,152100,2438361610,5180,5180,5180,5180,0
|
|
20230725,152000,2438361610,5180,5180,5180,5180,0
|
|
20230725,151900,2438361610,5180,5180,5190,5170,463
|
|
20230725,151800,2435966820,5190,5170,5200,5170,1944
|
|
20230725,151700,2425914860,5180,5190,5200,5180,1814
|
|
20230725,151600,2416516560,5190,5190,5190,5180,207
|
|
20230725,151500,2415442240,5190,5190,5210,5190,742
|
|
20230725,151400,2411584840,5190,5200,5200,5190,53
|
|
20230725,151300,2411309670,5200,5180,5210,5180,642
|
|
20230725,151200,2407978890,5220,5200,5220,5180,1428
|
|
20230725,151100,2400575340,5220,5220,5220,5220,2
|
|
20230725,151000,2400564900,5200,5220,5220,5200,222
|
|
20230725,150900,2399409380,5230,5230,5230,5230,0
|
|
20230725,150800,2399409380,5230,5220,5250,5210,202
|
|
20230725,150700,2398355150,5250,5250,5260,5250,493
|
|
20230725,150600,2395766890,5250,5210,5250,5200,2771
|
|
20230725,150500,2381318490,5210,5210,5220,5210,2414
|
|
20230725,150400,2368721210,5220,5190,5220,5190,2200
|
|
20230725,150300,2357275710,5190,5170,5200,5170,1303
|
|
20230725,150200,2350507280,5200,5200,5210,5160,2769
|
|
20230725,150100,2336163220,5200,5200,5200,5170,4021
|
|
20230725,150000,2315325270,5200,5200,5200,5190,641
|
|
20230725,145900,2311993070,5210,5180,5210,5180,1822
|
|
20230725,145800,2302522170,5190,5190,5190,5190,2811
|
|
20230725,145700,2287933080,5200,5200,5200,5200,104
|
|
20230725,145600,2287392280,5200,5210,5210,5200,1230
|
|
20230725,145500,2280996260,5200,5210,5220,5200,2502
|
|
20230725,145400,2267972430,5200,5200,5200,5200,0
|
|
20230725,145300,2267972430,5200,5210,5210,5200,1933
|
|
20230725,145200,2257914630,5210,5210,5210,5210,5
|
|
20230725,145100,2257888580,5200,5200,5210,5200,673
|
|
20230725,145000,2254388950,5200,5200,5210,5200,914
|
|
20230725,144900,2249636010,5210,5210,5210,5210,107
|
|
20230725,144800,2249078540,5200,5220,5220,5200,2252
|
|
20230725,144700,2237354190,5220,5220,5220,5220,321
|
|
20230725,144600,2235678570,5220,5220,5220,5210,795
|
|
20230725,144500,2231529180,5210,5220,5220,5210,109
|
|
20230725,144400,2230960500,5220,5220,5220,5210,302
|
|
20230725,144300,2229384540,5220,5240,5240,5220,180
|
|
20230725,144200,2228443240,5250,5250,5250,5250,31
|
|
20230725,144100,2228280490,5250,5250,5250,5250,511
|
|
20230725,144000,2225597740,5250,5240,5250,5240,1302
|
|
20230725,143900,2218766760,5240,5230,5240,5230,136
|
|
20230725,143800,2218054280,5240,5230,5240,5230,63
|
|
20230725,143700,2217724390,5230,5220,5230,5210,1150
|
|
20230725,143600,2211726590,5210,5220,5220,5200,327
|
|
20230725,143500,2210024150,5230,5220,5230,5220,175
|
|
20230725,143400,2209109350,5220,5220,5220,5220,1337
|
|
20230725,143300,2202130210,5210,5200,5210,5200,1171
|
|
20230725,143200,2196034300,5200,5200,5200,5200,43
|
|
20230725,143100,2195810700,5200,5200,5200,5190,329
|
|
20230725,143000,2194099940,5200,5200,5200,5190,619
|
|
20230725,142900,2190887110,5200,5220,5220,5200,2703
|
|
20230725,142800,2176829510,5200,5200,5200,5200,1432
|
|
20230725,142700,2169383110,5210,5210,5220,5210,1676
|
|
20230725,142600,2160650950,5210,5220,5220,5210,1023
|
|
20230725,142500,2155321100,5220,5220,5220,5220,786
|
|
20230725,142400,2151218180,5220,5210,5220,5210,335
|
|
20230725,142300,2149471480,5220,5220,5220,5220,312
|
|
20230725,142200,2147842840,5220,5220,5220,5220,533
|
|
20230725,142100,2145060580,5220,5230,5230,5220,48
|
|
20230725,142000,2144809580,5230,5230,5230,5230,653
|
|
20230725,141900,2141394390,5230,5230,5230,5220,287
|
|
20230725,141800,2139893760,5230,5210,5230,5210,3354
|
|
20230725,141700,2122415120,5220,5230,5240,5210,9934
|
|
20230725,141600,2070531520,5230,5230,5230,5230,115
|
|
20230725,141500,2069930070,5230,5240,5240,5230,1189
|
|
20230725,141400,2063701910,5240,5250,5250,5240,962
|
|
20230725,141300,2058651610,5250,5240,5250,5240,998
|
|
20230725,141200,2053421890,5240,5250,5250,5240,802
|
|
20230725,141100,2049218390,5260,5260,5260,5260,0
|
|
20230725,141000,2049218390,5260,5250,5260,5240,171
|
|
20230725,140900,2048321710,5240,5240,5240,5240,0
|
|
20230725,140800,2048321710,5240,5240,5250,5240,1730
|
|
20230725,140700,2039256490,5240,5260,5260,5240,1901
|
|
20230725,140600,2029273030,5260,5260,5260,5260,529
|
|
20230725,140500,2026490490,5260,5250,5260,5240,1035
|
|
20230725,140400,2021056860,5240,5250,5260,5240,853
|
|
20230725,140300,2016584580,5250,5260,5260,5250,1260
|
|
20230725,140200,2009967420,5260,5250,5260,5250,3098
|
|
20230725,140100,1993702910,5250,5250,5250,5250,200
|
|
20230725,140000,1992652910,5250,5260,5260,5250,1804
|
|
20230725,135900,1983171810,5270,5270,5270,5270,56
|
|
20230725,135800,1982876690,5270,5270,5270,5260,1922
|
|
20230725,135700,1972762960,5270,5260,5270,5260,960
|
|
20230725,135600,1967713350,5260,5260,5260,5260,10
|
|
20230725,135500,1967660750,5270,5260,5270,5260,197
|
|
20230725,135400,1966623510,5270,5270,5270,5270,103
|
|
20230725,135300,1966080700,5270,5270,5270,5270,12
|
|
20230725,135200,1966017460,5270,5260,5270,5260,606
|
|
20230725,135100,1962829840,5260,5260,5260,5260,427
|
|
20230725,135000,1960583820,5270,5280,5280,5260,5415
|
|
20230725,134900,1932047350,5280,5280,5280,5270,1096
|
|
20230725,134800,1926261470,5280,5280,5290,5280,1783
|
|
20230725,134700,1916847190,5280,5290,5290,5280,267
|
|
20230725,134600,1915436200,5290,5300,5300,5290,13
|
|
20230725,134500,1915367420,5300,5300,5300,5300,0
|
|
20230725,134400,1915367420,5300,5300,5300,5300,0
|
|
20230725,134300,1915367420,5300,5300,5300,5300,2
|
|
20230725,134200,1915356820,5290,5290,5290,5290,0
|
|
20230725,134100,1915356820,5290,5290,5290,5290,301
|
|
20230725,134000,1913764530,5290,5290,5290,5290,115
|
|
20230725,133900,1913156180,5290,5290,5290,5290,1880
|
|
20230725,133800,1903210980,5290,5290,5290,5290,19
|
|
20230725,133700,1903110470,5290,5290,5290,5290,299
|
|
20230725,133600,1901528760,5290,5290,5290,5290,28
|
|
20230725,133500,1901380640,5290,5300,5300,5290,67
|
|
20230725,133400,1901026170,5300,5300,5300,5300,1
|
|
20230725,133300,1901020870,5300,5300,5300,5300,201
|
|
20230725,133200,1899955570,5290,5290,5290,5290,169
|
|
20230725,133100,1899061560,5290,5290,5290,5290,50
|
|
20230725,133000,1898797060,5290,5290,5290,5290,30
|
|
20230725,132900,1898638360,5290,5290,5290,5280,131
|
|
20230725,132800,1897946370,5290,5300,5300,5280,4010
|
|
20230725,132700,1876746010,5300,5300,5300,5300,20
|
|
20230725,132600,1876640010,5300,5300,5300,5300,3252
|
|
20230725,132500,1859404410,5300,5310,5310,5300,517
|
|
20230725,132400,1856664300,5300,5310,5310,5300,1643
|
|
20230725,132300,1847956310,5300,5300,5310,5300,646
|
|
20230725,132200,1844531960,5300,5300,5300,5300,250
|
|
20230725,132100,1843206960,5310,5310,5310,5310,1
|
|
20230725,132000,1843201650,5310,5310,5310,5300,31
|
|
20230725,131900,1843037050,5310,5300,5310,5300,34
|
|
20230725,131800,1842856820,5310,5310,5310,5310,0
|
|
20230725,131700,1842856820,5310,5300,5310,5300,1318
|
|
20230725,131600,1835871400,5310,5320,5320,5310,270
|
|
20230725,131500,1834437670,5310,5310,5310,5310,4
|
|
20230725,131400,1834416430,5320,5320,5320,5320,0
|
|
20230725,131300,1834416430,5320,5310,5320,5310,188
|
|
20230725,131200,1833417980,5310,5300,5310,5300,3750
|
|
20230725,131100,1813542430,5300,5310,5310,5300,141
|
|
20230725,131000,1812794930,5310,5310,5310,5300,1235
|
|
20230725,130900,1806237180,5310,5310,5320,5310,842
|
|
20230725,130800,1801766150,5310,5310,5310,5310,995
|
|
20230725,130700,1796482700,5320,5310,5320,5310,327
|
|
20230725,130600,1794744330,5310,5320,5320,5310,485
|
|
20230725,130500,1792167570,5320,5320,5320,5320,807
|
|
20230725,130400,1787874330,5320,5320,5320,5320,481
|
|
20230725,130300,1785315410,5320,5320,5320,5320,102
|
|
20230725,130200,1784772770,5320,5320,5320,5320,274
|
|
20230725,130100,1783315090,5320,5320,5320,5320,1
|
|
20230725,130000,1783309770,5310,5320,5320,5310,614
|
|
20230725,125900,1780045430,5320,5310,5320,5310,257
|
|
20230725,125800,1778680710,5310,5310,5310,5310,416
|
|
20230725,125700,1776471750,5320,5320,5320,5320,2
|
|
20230725,125600,1776461110,5300,5310,5320,5300,157
|
|
20230725,125500,1775627730,5310,5310,5310,5310,11
|
|
20230725,125400,1775569320,5300,5310,5310,5300,1100
|
|
20230725,125300,1769738920,5300,5300,5300,5300,115
|
|
20230725,125200,1769129420,5310,5310,5310,5310,25
|
|
20230725,125100,1768996670,5300,5310,5310,5300,462
|
|
20230725,125000,1766544330,5310,5310,5310,5310,12
|
|
20230725,124900,1766480610,5310,5310,5310,5310,618
|
|
20230725,124800,1763199030,5310,5310,5310,5300,253
|
|
20230725,124700,1761856100,5310,5310,5310,5310,7
|
|
20230725,124600,1761818930,5310,5310,5310,5310,1020
|
|
20230725,124500,1756402730,5310,5310,5310,5310,0
|
|
20230725,124400,1756402730,5310,5310,5310,5310,1591
|
|
20230725,124300,1747954520,5310,5310,5310,5310,1038
|
|
20230725,124200,1742442740,5320,5320,5320,5320,2
|
|
20230725,124100,1742432100,5320,5320,5320,5320,0
|
|
20230725,124000,1742432100,5320,5320,5320,5310,683
|
|
20230725,123900,1738801540,5320,5320,5320,5320,0
|
|
20230725,123800,1738801540,5320,5320,5320,5320,16
|
|
20230725,123700,1738716420,5310,5320,5320,5310,710
|
|
20230725,123600,1734941220,5320,5320,5320,5320,37
|
|
20230725,123500,1734744380,5320,5310,5320,5310,51
|
|
20230725,123400,1734473560,5320,5320,5320,5320,80
|
|
20230725,123300,1734047960,5320,5320,5320,5320,0
|
|
20230725,123200,1734047960,5320,5310,5320,5310,801
|
|
20230725,123100,1729794640,5310,5310,5310,5310,0
|
|
20230725,123000,1729794640,5310,5300,5310,5300,419
|
|
20230725,122900,1727570750,5300,5310,5310,5300,431
|
|
20230725,122800,1725285830,5300,5300,5300,5300,1600
|
|
20230725,122700,1716805830,5300,5320,5320,5300,611
|
|
20230725,122600,1713567370,5320,5320,5320,5310,2902
|
|
20230725,122500,1698157650,5320,5320,5320,5320,11
|
|
20230725,122400,1698099130,5320,5320,5320,5320,517
|
|
20230725,122300,1695348690,5330,5320,5330,5320,20
|
|
20230725,122200,1695242280,5330,5330,5330,5330,20
|
|
20230725,122100,1695135680,5330,5330,5330,5330,1
|
|
20230725,122000,1695130350,5310,5310,5310,5310,64
|
|
20230725,121900,1694790510,5310,5320,5320,5310,1000
|
|
20230725,121800,1689480420,5310,5310,5310,5310,101
|
|
20230725,121700,1688944110,5320,5320,5320,5310,980
|
|
20230725,121600,1683737740,5320,5330,5330,5320,166
|
|
20230725,121500,1682854600,5330,5320,5330,5320,65
|
|
20230725,121400,1682508790,5320,5320,5320,5310,1400
|
|
20230725,121300,1675072290,5320,5310,5320,5310,1070
|
|
20230725,121200,1669382990,5320,5320,5320,5320,7
|
|
20230725,121100,1669345750,5320,5320,5320,5310,59
|
|
20230725,121000,1669032440,5310,5310,5310,5310,0
|
|
20230725,120900,1669032440,5310,5320,5320,5310,2060
|
|
20230725,120800,1658093240,5320,5320,5320,5320,150
|
|
20230725,120700,1657295240,5320,5320,5320,5320,0
|
|
20230725,120600,1657295240,5320,5320,5320,5320,0
|
|
20230725,120500,1657295240,5320,5320,5320,5320,295
|
|
20230725,120400,1655725840,5320,5320,5320,5320,1
|
|
20230725,120300,1655720520,5320,5310,5320,5310,401
|
|
20230725,120200,1653591190,5310,5310,5310,5310,1
|
|
20230725,120100,1653585880,5310,5320,5320,5310,210
|
|
20230725,120000,1652469560,5320,5320,5320,5320,3
|
|
20230725,115900,1652453600,5310,5330,5330,5310,4247
|
|
20230725,115800,1629872080,5330,5330,5330,5330,5
|
|
20230725,115700,1629845430,5330,5330,5330,5320,1145
|
|
20230725,115600,1623753870,5330,5330,5330,5330,3
|
|
20230725,115500,1623737880,5320,5320,5320,5320,0
|
|
20230725,115400,1623737880,5320,5340,5340,5320,647
|
|
20230725,115300,1620294920,5340,5340,5340,5340,42
|
|
20230725,115200,1620070640,5340,5340,5340,5340,257
|
|
20230725,115100,1618698260,5320,5320,5320,5320,103
|
|
20230725,115000,1618150300,5320,5310,5320,5310,31
|
|
20230725,114900,1617985620,5320,5320,5320,5320,0
|
|
20230725,114800,1617985620,5320,5320,5320,5320,0
|
|
20230725,114700,1617985620,5320,5320,5320,5320,223
|
|
20230725,114600,1616799260,5320,5320,5320,5320,200
|
|
20230725,114500,1615735260,5320,5320,5320,5320,1427
|
|
20230725,114400,1608143620,5320,5330,5330,5320,1510
|
|
20230725,114300,1600105380,5330,5330,5330,5330,0
|
|
20230725,114200,1600105380,5330,5330,5330,5330,200
|
|
20230725,114100,1599039380,5330,5330,5330,5330,462
|
|
20230725,114000,1596576920,5330,5330,5330,5330,285
|
|
20230725,113900,1595057870,5330,5330,5330,5330,23
|
|
20230725,113800,1594935280,5340,5340,5340,5340,667
|
|
20230725,113700,1591373500,5340,5340,5340,5340,6
|
|
20230725,113600,1591341460,5340,5350,5350,5340,527
|
|
20230725,113500,1588523360,5350,5350,5350,5350,0
|
|
20230725,113400,1588523360,5350,5340,5350,5340,65
|
|
20230725,113300,1588176210,5350,5350,5350,5350,1341
|
|
20230725,113200,1581001860,5350,5350,5360,5350,199
|
|
20230725,113100,1579936930,5360,5360,5360,5360,1
|
|
20230725,113000,1579931570,5350,5350,5350,5350,202
|
|
20230725,112900,1578850870,5350,5350,5350,5350,24
|
|
20230725,112800,1578722470,5360,5350,5360,5350,141
|
|
20230725,112700,1577968110,5350,5350,5350,5350,0
|
|
20230725,112600,1577968110,5350,5350,5360,5340,887
|
|
20230725,112500,1573222110,5340,5330,5340,5330,2242
|
|
20230725,112400,1561250360,5330,5330,5330,5330,13
|
|
20230725,112300,1561181070,5330,5310,5330,5310,157
|
|
20230725,112200,1560345260,5310,5320,5320,5310,100
|
|
20230725,112100,1559813330,5310,5310,5320,5310,4863
|
|
20230725,112000,1533987950,5310,5310,5340,5310,283
|
|
20230725,111900,1532482380,5340,5320,5340,5320,406
|
|
20230725,111800,1530320460,5340,5340,5340,5310,2688
|
|
20230725,111700,1516024210,5340,5380,5380,5320,14199
|
|
20230725,111600,1440339000,5330,5370,5370,5330,10006
|
|
20230725,111500,1386838650,5360,5390,5390,5360,1065
|
|
20230725,111400,1381103250,5400,5380,5400,5360,1073
|
|
20230725,111300,1375346700,5380,5380,5380,5380,0
|
|
20230725,111200,1375346700,5380,5380,5380,5380,2
|
|
20230725,111100,1375335940,5370,5370,5370,5370,10
|
|
20230725,111000,1375282240,5380,5380,5380,5380,174
|
|
20230725,110900,1374346120,5420,5380,5420,5380,2005
|
|
20230725,110800,1363559020,5380,5380,5380,5380,0
|
|
20230725,110700,1363559020,5380,5390,5420,5380,904
|
|
20230725,110600,1358695400,5390,5390,5390,5390,1
|
|
20230725,110500,1358690010,5390,5380,5390,5380,607
|
|
20230725,110400,1355419280,5390,5390,5390,5390,7
|
|
20230725,110300,1355381550,5390,5440,5440,5390,466
|
|
20230725,110200,1352869270,5410,5410,5410,5410,4
|
|
20230725,110100,1352847630,5420,5430,5440,5420,14
|
|
20230725,110000,1352771710,5420,5420,5420,5420,1291
|
|
20230725,105900,1345774490,5420,5410,5420,5410,892
|
|
20230725,105800,1340948760,5410,5390,5410,5360,1001
|
|
20230725,105700,1335576190,5360,5390,5390,5360,25
|
|
20230725,105600,1335442130,5360,5380,5380,5360,105
|
|
20230725,105500,1334878130,5380,5360,5380,5360,2189
|
|
20230725,105400,1323140200,5360,5380,5380,5360,1585
|
|
20230725,105300,1314638350,5380,5390,5390,5370,133
|
|
20230725,105200,1313924090,5400,5400,5400,5370,404
|
|
20230725,105100,1311754010,5400,5400,5400,5400,0
|
|
20230725,105000,1311754010,5400,5390,5410,5360,3068
|
|
20230725,104900,1295267190,5410,5390,5410,5390,101
|
|
20230725,104800,1294722780,5410,5410,5410,5390,1140
|
|
20230725,104700,1288571180,5420,5420,5420,5420,1
|
|
20230725,104600,1288565760,5420,5420,5420,5420,0
|
|
20230725,104500,1288565760,5420,5420,5420,5420,1
|
|
20230725,104400,1288560340,5400,5400,5400,5400,50
|
|
20230725,104300,1288290340,5400,5410,5410,5400,800
|
|
20230725,104200,1283964140,5410,5420,5420,5410,924
|
|
20230725,104100,1278965280,5420,5440,5440,5420,2204
|
|
20230725,104000,1267010570,5430,5430,5430,5430,755
|
|
20230725,103900,1262910920,5430,5430,5430,5430,1050
|
|
20230725,103800,1257209420,5440,5440,5440,5440,2411
|
|
20230725,103700,1244093580,5440,5450,5450,5440,4359
|
|
20230725,103600,1220346490,5450,5450,5450,5450,500
|
|
20230725,103500,1217621490,5450,5450,5450,5450,0
|
|
20230725,103400,1217621490,5450,5450,5450,5450,591
|
|
20230725,103300,1214400540,5460,5460,5460,5460,1
|
|
20230725,103200,1214395080,5460,5460,5460,5450,1482
|
|
20230725,103100,1206308160,5460,5460,5460,5460,1681
|
|
20230725,103000,1197129900,5450,5460,5460,5450,1060
|
|
20230725,102900,1191342400,5460,5450,5460,5450,657
|
|
20230725,102800,1187755760,5450,5450,5450,5450,400
|
|
20230725,102700,1185575760,5440,5450,5450,5440,448
|
|
20230725,102600,1183138630,5440,5440,5440,5440,6
|
|
20230725,102500,1183105990,5450,5450,5450,5450,323
|
|
20230725,102400,1181345640,5450,5450,5450,5450,322
|
|
20230725,102300,1179590740,5460,5450,5460,5450,489
|
|
20230725,102200,1176925670,5450,5460,5460,5450,30
|
|
20230725,102100,1176762160,5450,5460,5460,5450,284
|
|
20230725,102000,1175213790,5470,5470,5470,5470,10
|
|
20230725,101900,1175159090,5470,5470,5470,5470,61
|
|
20230725,101800,1174825420,5450,5450,5450,5450,105
|
|
20230725,101700,1174253170,5450,5440,5450,5440,97
|
|
20230725,101600,1173724530,5440,5450,5450,5440,3015
|
|
20230725,101500,1157309460,5450,5450,5470,5450,341
|
|
20230725,101400,1155450390,5470,5470,5470,5460,240
|
|
20230725,101300,1154139910,5450,5460,5460,5450,648
|
|
20230725,101200,1150601880,5470,5470,5470,5470,17
|
|
20230725,101100,1150508890,5470,5470,5470,5450,1183
|
|
20230725,101000,1144050010,5460,5490,5500,5460,10445
|
|
20230725,100900,1086929500,5500,5530,5530,5490,6158
|
|
20230725,100800,1053048390,5510,5530,5530,5510,1337
|
|
20230725,100700,1045662630,5530,5530,5540,5520,2237
|
|
20230725,100600,1033304240,5540,5530,5550,5530,4514
|
|
20230725,100500,1008313320,5540,5540,5550,5530,1020
|
|
20230725,100400,1002658980,5550,5530,5550,5530,1509
|
|
20230725,100300,994299390,5540,5520,5540,5520,773
|
|
20230725,100200,990018690,5540,5530,5540,5520,2536
|
|
20230725,100100,976012020,5540,5560,5560,5520,1561
|
|
20230725,100000,967377320,5520,5550,5560,5520,10657
|
|
20230725,095900,908449320,5550,5550,5550,5530,2653
|
|
20230725,095800,893738490,5530,5540,5550,5530,4461
|
|
20230725,095700,869035360,5540,5540,5540,5530,2667
|
|
20230725,095600,854271080,5540,5530,5550,5520,3251
|
|
20230725,095500,836279100,5540,5540,5550,5520,5093
|
|
20230725,095400,808060190,5530,5530,5540,5520,3114
|
|
20230725,095300,790839500,5530,5550,5550,5510,4733
|
|
20230725,095200,764624270,5510,5480,5550,5480,7109
|
|
20230725,095100,725427530,5490,5480,5490,5460,3974
|
|
20230725,095000,703650460,5470,5490,5490,5460,1291
|
|
20230725,094900,696577900,5460,5470,5490,5460,1351
|
|
20230725,094800,689178110,5480,5480,5480,5450,3892
|
|
20230725,094700,667915670,5470,5470,5490,5460,1017
|
|
20230725,094600,662348940,5490,5470,5490,5460,5926
|
|
20230725,094500,629932190,5480,5460,5490,5460,1679
|
|
20230725,094400,620736620,5470,5490,5500,5450,4513
|
|
20230725,094300,596021810,5460,5460,5500,5420,7291
|
|
20230725,094200,556184340,5460,5430,5460,5430,11730
|
|
20230725,094100,492245800,5430,5430,5450,5430,1642
|
|
20230725,094000,483327520,5430,5440,5440,5430,1238
|
|
20230725,093900,476592960,5410,5440,5440,5410,560
|
|
20230725,093800,473557680,5450,5420,5450,5420,1636
|
|
20230725,093700,464689400,5420,5440,5450,5420,419
|
|
20230725,093600,462411430,5440,5430,5440,5420,935
|
|
20230725,093500,457334370,5440,5430,5440,5430,740
|
|
20230725,093400,453315870,5430,5410,5430,5410,84
|
|
20230725,093300,452860210,5410,5410,5410,5400,522
|
|
20230725,093200,450036300,5410,5400,5410,5400,1229
|
|
20230725,093100,443397620,5400,5400,5400,5400,0
|
|
20230725,093000,443397620,5400,5370,5410,5370,2014
|
|
20230725,092900,432526020,5370,5370,5370,5370,497
|
|
20230725,092800,429857130,5370,5370,5370,5370,4
|
|
20230725,092700,429835650,5370,5350,5370,5350,75
|
|
20230725,092600,429434320,5370,5370,5370,5350,1422
|
|
20230725,092500,421813790,5370,5370,5370,5370,53
|
|
20230725,092400,421529180,5370,5360,5370,5360,72
|
|
20230725,092300,421143210,5360,5360,5370,5360,348
|
|
20230725,092200,419276720,5370,5370,5390,5360,912
|
|
20230725,092100,414379740,5370,5370,5390,5360,5841
|
|
20230725,092000,383011650,5380,5390,5390,5380,1465
|
|
20230725,091900,375128950,5390,5380,5390,5380,435
|
|
20230725,091800,372788590,5380,5400,5400,5380,1323
|
|
20230725,091700,365657110,5410,5420,5420,5410,296
|
|
20230725,091600,364055740,5430,5420,5430,5420,518
|
|
20230725,091500,361248060,5420,5390,5420,5390,11011
|
|
20230725,091400,301782040,5390,5360,5390,5360,391
|
|
20230725,091300,299683450,5380,5380,5380,5380,660
|
|
20230725,091200,296132650,5380,5370,5380,5370,3409
|
|
20230725,091100,277820700,5360,5350,5360,5350,1363
|
|
20230725,091000,270522960,5350,5340,5350,5340,669
|
|
20230725,090900,266946470,5340,5340,5350,5340,2287
|
|
20230725,090800,254733180,5340,5340,5360,5340,1233
|
|
20230725,090700,248140350,5340,5350,5360,5340,531
|
|
20230725,090600,245300640,5340,5330,5360,5330,8617
|
|
20230725,090500,199196460,5330,5340,5340,5320,6140
|
|
20230725,090400,166481540,5320,5350,5370,5320,12399
|
|
20230725,090300,100255290,5370,5360,5400,5350,5068
|
|
20230725,090200,73108530,5340,5430,5430,5340,8977
|
|
20230725,090100,24795320,5420,5460,5460,5420,576
|
|
20230725,090000,21663440,5450,5410,5460,5410,4004
|