616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191300,756165410,5110,5110,5110,5110,4247
|
|
20230725,191200,756165410,5110,5110,5110,5110,0
|
|
20230725,191100,756165410,5110,5110,5110,5110,0
|
|
20230725,191000,756165410,5110,5110,5110,5110,0
|
|
20230725,190900,756165410,5110,5110,5110,5110,0
|
|
20230725,190800,756165410,5110,5110,5110,5110,0
|
|
20230725,190700,756165410,5110,5110,5110,5110,0
|
|
20230725,190600,756165410,5110,5110,5110,5110,0
|
|
20230725,190500,756165410,5110,5110,5110,5110,0
|
|
20230725,190400,756165410,5110,5110,5110,5110,0
|
|
20230725,190300,756165410,5110,5110,5110,5110,0
|
|
20230725,190200,756165410,5110,5110,5110,5110,0
|
|
20230725,190100,756165410,5110,5110,5110,5110,0
|
|
20230725,190000,756165410,5110,5110,5110,5110,0
|
|
20230725,185900,756165410,5110,5110,5110,5110,0
|
|
20230725,185800,756165410,5110,5110,5110,5110,0
|
|
20230725,185700,756165410,5110,5110,5110,5110,0
|
|
20230725,185600,756165410,5110,5110,5110,5110,0
|
|
20230725,185500,756165410,5110,5110,5110,5110,0
|
|
20230725,185400,756165410,5110,5110,5110,5110,0
|
|
20230725,185300,756165410,5110,5110,5110,5110,0
|
|
20230725,185200,756165410,5110,5110,5110,5110,0
|
|
20230725,185100,756165410,5110,5110,5110,5110,0
|
|
20230725,185000,756165410,5110,5110,5110,5110,0
|
|
20230725,184900,756165410,5110,5110,5110,5110,0
|
|
20230725,184800,756165410,5110,5110,5110,5110,0
|
|
20230725,184700,756165410,5110,5110,5110,5110,0
|
|
20230725,184600,756165410,5110,5110,5110,5110,0
|
|
20230725,184500,756165410,5110,5110,5110,5110,0
|
|
20230725,184400,756165410,5110,5110,5110,5110,0
|
|
20230725,184300,756165410,5110,5110,5110,5110,4247
|
|
20230725,184200,756165410,5110,5110,5110,5110,0
|
|
20230725,184100,756165410,5110,5110,5110,5110,0
|
|
20230725,184000,756165410,5110,5110,5110,5110,0
|
|
20230725,183900,756165410,5110,5110,5110,5110,0
|
|
20230725,183800,756165410,5110,5110,5110,5110,0
|
|
20230725,183700,756165410,5110,5110,5110,5110,0
|
|
20230725,183600,756165410,5110,5110,5110,5110,0
|
|
20230725,183500,756165410,5110,5110,5110,5110,0
|
|
20230725,183400,756165410,5110,5110,5110,5110,0
|
|
20230725,183300,756165410,5110,5110,5110,5110,0
|
|
20230725,183200,756165410,5110,5110,5110,5110,0
|
|
20230725,183100,756165410,5110,5110,5110,5110,0
|
|
20230725,183000,756165410,5110,5110,5110,5110,0
|
|
20230725,182900,756165410,5110,5110,5110,5110,0
|
|
20230725,182800,756165410,5110,5110,5110,5110,0
|
|
20230725,182700,756165410,5110,5110,5110,5110,0
|
|
20230725,182600,756165410,5110,5110,5110,5110,0
|
|
20230725,182500,756165410,5110,5110,5110,5110,0
|
|
20230725,182400,756165410,5110,5110,5110,5110,0
|
|
20230725,182300,756165410,5110,5110,5110,5110,0
|
|
20230725,182200,756165410,5110,5110,5110,5110,0
|
|
20230725,182100,756165410,5110,5110,5110,5110,0
|
|
20230725,182000,756165410,5110,5110,5110,5110,0
|
|
20230725,181900,756165410,5110,5110,5110,5110,0
|
|
20230725,181800,756165410,5110,5110,5110,5110,0
|
|
20230725,181700,756165410,5110,5110,5110,5110,0
|
|
20230725,181600,756165410,5110,5110,5110,5110,0
|
|
20230725,181500,756165410,5110,5110,5110,5110,0
|
|
20230725,181400,756165410,5110,5110,5110,5110,0
|
|
20230725,181300,756165410,5110,5110,5110,5110,4247
|
|
20230725,181200,756165410,5110,5110,5110,5110,0
|
|
20230725,181100,756165410,5110,5110,5110,5110,0
|
|
20230725,181000,756165410,5110,5110,5110,5110,0
|
|
20230725,180900,756165410,5110,5110,5110,5110,0
|
|
20230725,180800,756165410,5110,5110,5110,5110,0
|
|
20230725,180700,756165410,5110,5110,5110,5110,0
|
|
20230725,180600,756165410,5110,5110,5110,5110,0
|
|
20230725,180500,756165410,5110,5110,5110,5110,0
|
|
20230725,180400,756165410,5110,5110,5110,5110,0
|
|
20230725,180300,756165410,5110,5110,5110,5110,0
|
|
20230725,180200,756165410,5110,5110,5110,5110,0
|
|
20230725,180100,756165410,5110,5110,5110,5110,0
|
|
20230725,180000,756165410,5110,5110,5110,5110,0
|
|
20230725,175900,756165410,5110,5110,5110,5110,0
|
|
20230725,175800,756165410,5110,5110,5110,5110,0
|
|
20230725,175700,756165410,5110,5110,5110,5110,0
|
|
20230725,175600,756165410,5110,5110,5110,5110,0
|
|
20230725,175500,756165410,5110,5110,5110,5110,0
|
|
20230725,175400,756165410,5110,5110,5110,5110,0
|
|
20230725,175300,756165410,5110,5110,5110,5110,0
|
|
20230725,175200,756165410,5110,5110,5110,5110,0
|
|
20230725,175100,756165410,5110,5110,5110,5110,0
|
|
20230725,175000,756165410,5110,5110,5110,5110,0
|
|
20230725,174900,756165410,5110,5110,5110,5110,0
|
|
20230725,174800,756165410,5110,5110,5110,5110,0
|
|
20230725,174700,756165410,5110,5110,5110,5110,0
|
|
20230725,174600,756165410,5110,5110,5110,5110,0
|
|
20230725,174500,756165410,5110,5110,5110,5110,0
|
|
20230725,174400,756165410,5110,5110,5110,5110,0
|
|
20230725,174300,756165410,5110,5110,5110,5110,4247
|
|
20230725,174200,756165410,5110,5110,5110,5110,0
|
|
20230725,174100,756165410,5110,5110,5110,5110,0
|
|
20230725,174000,756165410,5110,5110,5110,5110,0
|
|
20230725,173900,756165410,5110,5110,5110,5110,0
|
|
20230725,173800,756165410,5110,5110,5110,5110,0
|
|
20230725,173700,756165410,5110,5110,5110,5110,0
|
|
20230725,173600,756165410,5110,5110,5110,5110,0
|
|
20230725,173500,756165410,5110,5110,5110,5110,0
|
|
20230725,173400,756165410,5110,5110,5110,5110,0
|
|
20230725,173300,756165410,5110,5110,5110,5110,0
|
|
20230725,173200,756165410,5110,5110,5110,5110,0
|
|
20230725,173100,756165410,5110,5110,5110,5110,0
|
|
20230725,173000,756165410,5110,5110,5110,5110,0
|
|
20230725,172900,756165410,5110,5110,5110,5110,0
|
|
20230725,172800,756165410,5110,5110,5110,5110,0
|
|
20230725,172700,756165410,5110,5110,5110,5110,0
|
|
20230725,172600,756165410,5110,5110,5110,5110,0
|
|
20230725,172500,756165410,5110,5110,5110,5110,0
|
|
20230725,172400,756165410,5110,5110,5110,5110,0
|
|
20230725,172300,756165410,5110,5110,5110,5110,0
|
|
20230725,172200,756165410,5110,5110,5110,5110,0
|
|
20230725,172100,756165410,5110,5110,5110,5110,0
|
|
20230725,172000,756165410,5110,5110,5110,5110,0
|
|
20230725,171900,756165410,5110,5110,5110,5110,0
|
|
20230725,171800,756165410,5110,5110,5110,5110,0
|
|
20230725,171700,756165410,5110,5110,5110,5110,0
|
|
20230725,171600,756165410,5110,5110,5110,5110,0
|
|
20230725,171500,756165410,5110,5110,5110,5110,0
|
|
20230725,171400,756165410,5110,5110,5110,5110,0
|
|
20230725,171300,756165410,5110,5110,5110,5110,4247
|
|
20230725,171200,756165410,5110,5110,5110,5110,0
|
|
20230725,171100,756165410,5110,5110,5110,5110,0
|
|
20230725,171000,756165410,5110,5110,5110,5110,0
|
|
20230725,170900,756165410,5110,5110,5110,5110,0
|
|
20230725,170800,756165410,5110,5110,5110,5110,0
|
|
20230725,170700,756165410,5110,5110,5110,5110,0
|
|
20230725,170600,756165410,5110,5110,5110,5110,0
|
|
20230725,170500,756165410,5110,5110,5110,5110,0
|
|
20230725,170400,756165410,5110,5110,5110,5110,0
|
|
20230725,170300,756165410,5110,5110,5110,5110,0
|
|
20230725,170200,756165410,5110,5110,5110,5110,0
|
|
20230725,170100,756165410,5110,5110,5110,5110,0
|
|
20230725,170000,756165410,5110,5110,5110,5110,0
|
|
20230725,165900,756165410,5110,5110,5110,5110,0
|
|
20230725,165800,756165410,5110,5110,5110,5110,0
|
|
20230725,165700,756165410,5110,5110,5110,5110,0
|
|
20230725,165600,756165410,5110,5110,5110,5110,0
|
|
20230725,165500,756165410,5110,5110,5110,5110,0
|
|
20230725,165400,756165410,5110,5110,5110,5110,0
|
|
20230725,165300,756165410,5110,5110,5110,5110,0
|
|
20230725,165200,756165410,5110,5110,5110,5110,0
|
|
20230725,165100,756165410,5110,5110,5110,5110,0
|
|
20230725,165000,756165410,5110,5110,5110,5110,0
|
|
20230725,164900,756165410,5110,5110,5110,5110,0
|
|
20230725,164800,756165410,5110,5110,5110,5110,0
|
|
20230725,164700,756165410,5110,5110,5110,5110,0
|
|
20230725,164600,756165410,5110,5110,5110,5110,0
|
|
20230725,164500,756165410,5110,5110,5110,5110,0
|
|
20230725,164400,756165410,5110,5110,5110,5110,0
|
|
20230725,164300,756165410,5110,5110,5110,5110,4247
|
|
20230725,164200,756165410,5110,5110,5110,5110,0
|
|
20230725,164100,756165410,5110,5110,5110,5110,0
|
|
20230725,164000,756165410,5110,5110,5110,5110,0
|
|
20230725,163900,756165410,5110,5110,5110,5110,0
|
|
20230725,163800,756165410,5110,5110,5110,5110,0
|
|
20230725,163700,756165410,5110,5110,5110,5110,0
|
|
20230725,163600,756165410,5110,5110,5110,5110,0
|
|
20230725,163500,756165410,5110,5110,5110,5110,0
|
|
20230725,163400,756165410,5110,5110,5110,5110,0
|
|
20230725,163300,756165410,5110,5110,5110,5110,0
|
|
20230725,163200,756165410,5110,5110,5110,5110,0
|
|
20230725,163100,756165410,5110,5110,5110,5110,0
|
|
20230725,163000,756165410,5110,5110,5110,5110,0
|
|
20230725,162900,756165410,5110,5110,5110,5110,0
|
|
20230725,162800,756165410,5110,5110,5110,5110,0
|
|
20230725,162700,756165410,5110,5110,5110,5110,0
|
|
20230725,162600,756165410,5110,5110,5110,5110,0
|
|
20230725,162500,756165410,5110,5110,5110,5110,0
|
|
20230725,162400,756165410,5110,5110,5110,5110,0
|
|
20230725,162300,756165410,5110,5110,5110,5110,0
|
|
20230725,162200,756165410,5110,5110,5110,5110,0
|
|
20230725,162100,756165410,5110,5110,5110,5110,0
|
|
20230725,162000,756165410,5110,5110,5110,5110,0
|
|
20230725,161900,756165410,5110,5110,5110,5110,0
|
|
20230725,161800,756165410,5110,5110,5110,5110,0
|
|
20230725,161700,756165410,5110,5110,5110,5110,0
|
|
20230725,161600,756165410,5110,5110,5110,5110,0
|
|
20230725,161500,756165410,5110,5110,5110,5110,0
|
|
20230725,161400,756165410,5110,5110,5110,5110,0
|
|
20230725,161300,756165410,5110,5110,5110,5110,4247
|
|
20230725,161200,756165410,5110,5110,5110,5110,0
|
|
20230725,161100,756165410,5110,5110,5110,5110,0
|
|
20230725,161000,756165410,5110,5110,5110,5110,0
|
|
20230725,160900,756165410,5110,5110,5110,5110,0
|
|
20230725,160800,756165410,5110,5110,5110,5110,0
|
|
20230725,160700,756165410,5110,5110,5110,5110,0
|
|
20230725,160600,756165410,5110,5110,5110,5110,0
|
|
20230725,160500,756165410,5110,5110,5110,5110,0
|
|
20230725,160400,756165410,5110,5110,5110,5110,0
|
|
20230725,160300,756165410,5110,5110,5110,5110,0
|
|
20230725,160200,756165410,5110,5110,5110,5110,0
|
|
20230725,160100,756165410,5110,5110,5110,5110,0
|
|
20230725,160000,756165410,5110,5110,5110,5110,0
|
|
20230725,155900,756165410,5110,5110,5110,5110,0
|
|
20230725,155800,756165410,5110,5110,5110,5110,0
|
|
20230725,155700,756165410,5110,5110,5110,5110,0
|
|
20230725,155600,756165410,5110,5110,5110,5110,0
|
|
20230725,155500,756165410,5110,5110,5110,5110,0
|
|
20230725,155400,756165410,5110,5110,5110,5110,0
|
|
20230725,155300,756165410,5110,5110,5110,5110,0
|
|
20230725,155200,756165410,5110,5110,5110,5110,0
|
|
20230725,155100,756165410,5110,5110,5110,5110,0
|
|
20230725,155000,756165410,5110,5110,5110,5110,0
|
|
20230725,154900,756165410,5110,5110,5110,5110,0
|
|
20230725,154800,756165410,5110,5110,5110,5110,0
|
|
20230725,154700,756165410,5110,5110,5110,5110,0
|
|
20230725,154600,756165410,5110,5110,5110,5110,0
|
|
20230725,154500,756165410,5110,5110,5110,5110,0
|
|
20230725,154400,756165410,5110,5110,5110,5110,0
|
|
20230725,154300,756165410,5110,5110,5110,5110,4247
|
|
20230725,154200,756165410,5110,5110,5110,5110,0
|
|
20230725,154100,756165410,5110,5110,5110,5110,0
|
|
20230725,154000,756165410,5110,5110,5110,5110,0
|
|
20230725,153900,756165410,5110,5110,5110,5110,0
|
|
20230725,153800,756165410,5110,5110,5110,5110,0
|
|
20230725,153700,756165410,5110,5110,5110,5110,0
|
|
20230725,153600,756165410,5110,5110,5110,5110,0
|
|
20230725,153500,756165410,5110,5110,5110,5110,0
|
|
20230725,153400,756165410,5110,5110,5110,5110,0
|
|
20230725,153300,756165410,5110,5110,5110,5110,0
|
|
20230725,153200,756165410,5110,5110,5110,5110,0
|
|
20230725,153100,756165410,5110,5110,5110,5110,0
|
|
20230725,153000,756165410,5110,5110,5110,5110,4247
|
|
20230725,152900,734463240,5110,5110,5110,5110,0
|
|
20230725,152800,734463240,5110,5110,5110,5110,0
|
|
20230725,152700,734463240,5110,5110,5110,5110,0
|
|
20230725,152600,734463240,5110,5110,5110,5110,0
|
|
20230725,152500,734463240,5110,5110,5110,5110,0
|
|
20230725,152400,734463240,5110,5110,5110,5110,0
|
|
20230725,152300,734463240,5110,5110,5110,5110,0
|
|
20230725,152200,734463240,5110,5110,5110,5110,0
|
|
20230725,152100,734463240,5110,5110,5110,5110,0
|
|
20230725,152000,734463240,5110,5110,5110,5110,0
|
|
20230725,151900,734463240,5110,5080,5110,5070,2704
|
|
20230725,151800,720729510,5110,5080,5110,5080,537
|
|
20230725,151700,717997440,5110,5090,5110,5080,792
|
|
20230725,151600,713965360,5110,5110,5110,5110,0
|
|
20230725,151500,713965360,5110,5110,5110,5110,1
|
|
20230725,151400,713960250,5110,5110,5110,5110,0
|
|
20230725,151300,713960250,5110,5110,5110,5110,346
|
|
20230725,151200,712192190,5110,5110,5110,5110,374
|
|
20230725,151100,710281050,5080,5090,5090,5080,1770
|
|
20230725,151000,701281640,5090,5120,5120,5090,459
|
|
20230725,150900,698933060,5090,5100,5100,5090,1278
|
|
20230725,150800,692418010,5100,5110,5110,5100,740
|
|
20230725,150700,688639910,5120,5120,5120,5120,202
|
|
20230725,150600,687605670,5130,5100,5130,5100,1781
|
|
20230725,150500,678512070,5100,5100,5100,5100,0
|
|
20230725,150400,678512070,5100,5110,5110,5100,537
|
|
20230725,150300,675770200,5130,5130,5130,5130,349
|
|
20230725,150200,673979830,5130,5120,5130,5120,779
|
|
20230725,150100,669988530,5120,5130,5130,5120,107
|
|
20230725,150000,669440190,5130,5130,5130,5130,1272
|
|
20230725,145900,662914830,5130,5130,5130,5130,50
|
|
20230725,145800,662658330,5110,5110,5110,5110,300
|
|
20230725,145700,661125330,5130,5110,5130,5110,874
|
|
20230725,145600,656651710,5120,5130,5130,5120,372
|
|
20230725,145500,654745060,5130,5130,5130,5130,1
|
|
20230725,145400,654739930,5130,5130,5130,5130,2
|
|
20230725,145300,654729670,5130,5130,5130,5130,0
|
|
20230725,145200,654729670,5130,5120,5130,5120,1004
|
|
20230725,145100,649585650,5110,5110,5110,5110,0
|
|
20230725,145000,649585650,5110,5110,5110,5110,0
|
|
20230725,144900,649585650,5110,5110,5110,5110,3
|
|
20230725,144800,649570320,5110,5110,5110,5110,364
|
|
20230725,144700,647710280,5110,5120,5120,5110,40
|
|
20230725,144600,647505490,5120,5120,5120,5120,1417
|
|
20230725,144500,640250450,5120,5150,5150,5120,101
|
|
20230725,144400,639733300,5150,5150,5150,5150,3
|
|
20230725,144300,639717850,5130,5130,5130,5130,0
|
|
20230725,144200,639717850,5130,5130,5130,5130,200
|
|
20230725,144100,638691850,5140,5110,5140,5110,749
|
|
20230725,144000,634856990,5120,5130,5130,5120,773
|
|
20230725,143900,630899170,5130,5130,5130,5130,71
|
|
20230725,143800,630534940,5130,5130,5130,5130,907
|
|
20230725,143700,625882030,5140,5140,5140,5140,0
|
|
20230725,143600,625882030,5140,5140,5140,5140,13
|
|
20230725,143500,625815210,5150,5150,5150,5150,19
|
|
20230725,143400,625717360,5150,5140,5150,5130,2790
|
|
20230725,143300,611398100,5150,5130,5150,5130,1530
|
|
20230725,143200,603536400,5130,5130,5130,5130,60
|
|
20230725,143100,603228600,5130,5120,5130,5120,891
|
|
20230725,143000,598664740,5120,5120,5120,5120,0
|
|
20230725,142900,598664740,5120,5120,5120,5120,0
|
|
20230725,142800,598664740,5120,5120,5120,5120,0
|
|
20230725,142700,598664740,5120,5120,5120,5120,0
|
|
20230725,142600,598664740,5120,5120,5120,5120,0
|
|
20230725,142500,598664740,5120,5120,5120,5120,0
|
|
20230725,142400,598664740,5120,5110,5120,5080,809
|
|
20230725,142300,594529560,5110,5110,5110,5110,0
|
|
20230725,142200,594529560,5110,5110,5110,5110,34
|
|
20230725,142100,594355820,5110,5110,5110,5110,50
|
|
20230725,142000,594100320,5110,5110,5110,5110,471
|
|
20230725,141900,591693510,5110,5110,5110,5110,7
|
|
20230725,141800,591657740,5110,5110,5110,5110,0
|
|
20230725,141700,591657740,5110,5130,5130,5110,310
|
|
20230725,141600,590067840,5120,5120,5120,5120,338
|
|
20230725,141500,588337280,5100,5110,5110,5100,600
|
|
20230725,141400,585276230,5120,5090,5120,5080,11246
|
|
20230725,141300,528101790,5080,5100,5100,5080,600
|
|
20230725,141200,525048670,5110,5120,5120,5100,621
|
|
20230725,141100,521878750,5110,5110,5110,5110,30
|
|
20230725,141000,521725450,5120,5100,5120,5100,51
|
|
20230725,140900,521464350,5120,5100,5120,5100,1103
|
|
20230725,140800,515818990,5100,5100,5100,5100,563
|
|
20230725,140700,512947690,5130,5130,5130,5130,251
|
|
20230725,140600,511660060,5120,5120,5120,5120,657
|
|
20230725,140500,508296220,5120,5120,5120,5120,1
|
|
20230725,140400,508291100,5120,5110,5120,5110,272
|
|
20230725,140300,506898660,5080,5100,5100,5080,1388
|
|
20230725,140200,499829370,5100,5100,5100,5100,100
|
|
20230725,140100,499319370,5100,5100,5100,5100,0
|
|
20230725,140000,499319370,5100,5100,5100,5100,0
|
|
20230725,135900,499319370,5100,5100,5100,5100,0
|
|
20230725,135800,499319370,5100,5100,5100,5100,0
|
|
20230725,135700,499319370,5100,5100,5100,5100,130
|
|
20230725,135600,498656370,5100,5100,5100,5100,950
|
|
20230725,135500,493811370,5100,5100,5100,5100,0
|
|
20230725,135400,493811370,5100,5100,5100,5100,0
|
|
20230725,135300,493811370,5100,5100,5100,5100,149
|
|
20230725,135200,493051470,5100,5100,5100,5100,0
|
|
20230725,135100,493051470,5100,5100,5100,5100,301
|
|
20230725,135000,491516370,5100,5100,5100,5100,0
|
|
20230725,134900,491516370,5100,5100,5100,5100,1800
|
|
20230725,134800,482336370,5100,5100,5100,5100,70
|
|
20230725,134700,481979370,5100,5130,5140,5100,31
|
|
20230725,134600,481820390,5140,5140,5140,5140,0
|
|
20230725,134500,481820390,5140,5140,5140,5140,17
|
|
20230725,134400,481733010,5150,5150,5150,5150,0
|
|
20230725,134300,481733010,5150,5120,5150,5120,364
|
|
20230725,134200,479865050,5120,5120,5120,5120,0
|
|
20230725,134100,479865050,5120,5120,5120,5120,1
|
|
20230725,134000,479859930,5120,5120,5120,5120,0
|
|
20230725,133900,479859930,5120,5120,5120,5120,0
|
|
20230725,133800,479859930,5120,5100,5140,5080,1528
|
|
20230725,133700,472078090,5100,5100,5120,5100,434
|
|
20230725,133600,469862260,5100,5100,5100,5100,1000
|
|
20230725,133500,464762260,5130,5100,5130,5090,1162
|
|
20230725,133400,458828380,5100,5100,5100,5100,100
|
|
20230725,133300,458318380,5100,5100,5100,5100,0
|
|
20230725,133200,458318380,5100,5100,5100,5100,0
|
|
20230725,133100,458318380,5100,5100,5100,5100,0
|
|
20230725,133000,458318380,5100,5100,5100,5100,0
|
|
20230725,132900,458318380,5100,5100,5100,5100,0
|
|
20230725,132800,458318380,5100,5110,5120,5100,658
|
|
20230725,132700,454952560,5100,5100,5100,5100,0
|
|
20230725,132600,454952560,5100,5110,5110,5100,450
|
|
20230725,132500,452657420,5100,5100,5100,5100,0
|
|
20230725,132400,452657420,5100,5100,5100,5100,0
|
|
20230725,132300,452657420,5100,5100,5100,5100,0
|
|
20230725,132200,452657420,5100,5100,5100,5100,0
|
|
20230725,132100,452657420,5100,5100,5100,5100,0
|
|
20230725,132000,452657420,5100,5120,5120,5100,438
|
|
20230725,131900,450419030,5120,5120,5120,5120,90
|
|
20230725,131800,449958230,5120,5120,5120,5120,0
|
|
20230725,131700,449958230,5120,5120,5120,5120,24
|
|
20230725,131600,449835350,5120,5120,5120,5120,160
|
|
20230725,131500,449016150,5120,5120,5120,5120,1
|
|
20230725,131400,449011030,5120,5130,5130,5120,57
|
|
20230725,131300,448719170,5130,5130,5130,5130,251
|
|
20230725,131200,447431540,5130,5130,5130,5130,70
|
|
20230725,131100,447072440,5150,5150,5150,5150,0
|
|
20230725,131000,447072440,5150,5150,5150,5150,0
|
|
20230725,130900,447072440,5150,5150,5150,5150,0
|
|
20230725,130800,447072440,5150,5150,5150,5150,20
|
|
20230725,130700,446969440,5150,5150,5150,5150,0
|
|
20230725,130600,446969440,5150,5130,5150,5130,30
|
|
20230725,130500,446815140,5150,5150,5150,5150,250
|
|
20230725,130400,445527640,5150,5150,5150,5150,110
|
|
20230725,130300,444961140,5150,5150,5150,5150,0
|
|
20230725,130200,444961140,5150,5150,5150,5150,0
|
|
20230725,130100,444961140,5150,5150,5150,5150,0
|
|
20230725,130000,444961140,5150,5150,5150,5150,1
|
|
20230725,125900,444955990,5150,5150,5150,5150,100
|
|
20230725,125800,444440990,5150,5150,5150,5150,0
|
|
20230725,125700,444440990,5150,5150,5150,5150,0
|
|
20230725,125600,444440990,5150,5150,5150,5150,0
|
|
20230725,125500,444440990,5150,5150,5150,5150,0
|
|
20230725,125400,444440990,5150,5150,5150,5150,1
|
|
20230725,125300,444435840,5110,5110,5110,5110,1
|
|
20230725,125200,444430730,5150,5150,5150,5150,251
|
|
20230725,125100,443138080,5150,5110,5150,5110,995
|
|
20230725,125000,438045830,5110,5130,5130,5110,100
|
|
20230725,124900,437533970,5130,5130,5130,5130,1
|
|
20230725,124800,437528840,5160,5130,5160,5130,249
|
|
20230725,124700,436246970,5130,5130,5130,5130,100
|
|
20230725,124600,435733970,5130,5170,5170,5130,322
|
|
20230725,124500,434078790,5150,5150,5150,5150,0
|
|
20230725,124400,434078790,5150,5150,5150,5150,0
|
|
20230725,124300,434078790,5150,5150,5150,5150,22
|
|
20230725,124200,433965490,5170,5170,5170,5170,0
|
|
20230725,124100,433965490,5170,5170,5170,5170,0
|
|
20230725,124000,433965490,5170,5170,5170,5170,59
|
|
20230725,123900,433660460,5170,5170,5170,5170,0
|
|
20230725,123800,433660460,5170,5170,5170,5170,0
|
|
20230725,123700,433660460,5170,5170,5170,5170,0
|
|
20230725,123600,433660460,5170,5170,5170,5170,10
|
|
20230725,123500,433608760,5170,5170,5170,5170,0
|
|
20230725,123400,433608760,5170,5170,5170,5170,0
|
|
20230725,123300,433608760,5170,5170,5170,5170,0
|
|
20230725,123200,433608760,5170,5170,5170,5170,30
|
|
20230725,123100,433453660,5180,5180,5180,5180,0
|
|
20230725,123000,433453660,5180,5180,5180,5180,0
|
|
20230725,122900,433453660,5180,5180,5180,5180,0
|
|
20230725,122800,433453660,5180,5180,5180,5180,0
|
|
20230725,122700,433453660,5180,5180,5180,5180,20
|
|
20230725,122600,433350060,5180,5180,5180,5180,0
|
|
20230725,122500,433350060,5180,5140,5180,5140,3982
|
|
20230725,122400,412811720,5140,5140,5140,5140,0
|
|
20230725,122300,412811720,5140,5120,5140,5120,1800
|
|
20230725,122200,403585720,5120,5120,5120,5120,0
|
|
20230725,122100,403585720,5120,5120,5120,5120,0
|
|
20230725,122000,403585720,5120,5120,5120,5120,0
|
|
20230725,121900,403585720,5120,5120,5120,5120,0
|
|
20230725,121800,403585720,5120,5120,5120,5120,100
|
|
20230725,121700,403073720,5120,5120,5120,5120,0
|
|
20230725,121600,403073720,5120,5120,5120,5120,4
|
|
20230725,121500,403053240,5120,5140,5140,5120,8
|
|
20230725,121400,403012260,5120,5120,5120,5120,0
|
|
20230725,121300,403012260,5120,5120,5120,5120,0
|
|
20230725,121200,403012260,5120,5120,5120,5120,0
|
|
20230725,121100,403012260,5120,5120,5120,5120,0
|
|
20230725,121000,403012260,5120,5120,5120,5120,0
|
|
20230725,120900,403012260,5120,5120,5120,5120,1
|
|
20230725,120800,403007140,5110,5120,5120,5110,100
|
|
20230725,120700,402495880,5120,5120,5120,5120,1
|
|
20230725,120600,402490760,5140,5140,5140,5140,0
|
|
20230725,120500,402490760,5140,5140,5140,5140,0
|
|
20230725,120400,402490760,5140,5140,5140,5140,300
|
|
20230725,120300,400948760,5140,5120,5140,5100,4959
|
|
20230725,120200,375635470,5110,5110,5110,5110,37
|
|
20230725,120100,375446400,5140,5140,5140,5140,0
|
|
20230725,120000,375446400,5140,5140,5140,5140,50
|
|
20230725,115900,375189400,5140,5140,5140,5140,0
|
|
20230725,115800,375189400,5140,5140,5140,5140,0
|
|
20230725,115700,375189400,5140,5140,5140,5140,0
|
|
20230725,115600,375189400,5140,5140,5140,5140,15
|
|
20230725,115500,375112300,5140,5120,5140,5100,281
|
|
20230725,115400,373674960,5120,5130,5130,5120,121
|
|
20230725,115300,373055420,5140,5140,5140,5140,250
|
|
20230725,115200,371770420,5130,5130,5130,5130,0
|
|
20230725,115100,371770420,5130,5130,5130,5130,70
|
|
20230725,115000,371411320,5140,5130,5140,5130,706
|
|
20230725,114900,367788540,5110,5120,5120,5110,991
|
|
20230725,114800,362724420,5130,5130,5130,5130,197
|
|
20230725,114700,361713810,5140,5140,5140,5140,0
|
|
20230725,114600,361713810,5140,5120,5140,5120,2886
|
|
20230725,114500,346901630,5110,5110,5110,5110,49
|
|
20230725,114400,346651240,5120,5120,5120,5120,0
|
|
20230725,114300,346651240,5120,5120,5120,5120,35
|
|
20230725,114200,346472040,5120,5120,5120,5120,100
|
|
20230725,114100,345960040,5120,5120,5120,5120,9
|
|
20230725,114000,345913960,5130,5140,5140,5130,639
|
|
20230725,113900,342631890,5160,5160,5160,5160,0
|
|
20230725,113800,342631890,5160,5150,5160,5150,1752
|
|
20230725,113700,333601570,5160,5130,5160,5120,359
|
|
20230725,113600,331752470,5120,5130,5130,5120,78
|
|
20230725,113500,331352910,5120,5140,5140,5120,174
|
|
20230725,113400,330460190,5150,5150,5150,5130,316
|
|
20230725,113300,328838440,5140,5140,5140,5140,0
|
|
20230725,113200,328838440,5140,5140,5140,5140,0
|
|
20230725,113100,328838440,5140,5140,5140,5140,0
|
|
20230725,113000,328838440,5140,5140,5140,5140,125
|
|
20230725,112900,328195940,5170,5140,5170,5140,87
|
|
20230725,112800,327747860,5170,5170,5170,5170,0
|
|
20230725,112700,327747860,5170,5170,5170,5170,0
|
|
20230725,112600,327747860,5170,5170,5170,5170,60
|
|
20230725,112500,327437660,5170,5170,5170,5170,428
|
|
20230725,112400,325224900,5150,5150,5150,5150,0
|
|
20230725,112300,325224900,5150,5140,5160,5100,3595
|
|
20230725,112200,306855670,5150,5150,5150,5150,68
|
|
20230725,112100,306505470,5140,5130,5140,5130,1138
|
|
20230725,112000,300659150,5130,5130,5130,5130,74
|
|
20230725,111900,300279530,5140,5130,5140,5130,202
|
|
20230725,111800,299241650,5140,5120,5150,5100,2965
|
|
20230725,111700,284053150,5100,5150,5170,5100,5545
|
|
20230725,111600,255623520,5140,5160,5190,5140,977
|
|
20230725,111500,250593530,5190,5130,5190,5130,1143
|
|
20230725,111400,244689340,5130,5130,5170,5130,492
|
|
20230725,111300,242154770,5120,5140,5140,5120,142
|
|
20230725,111200,241425740,5130,5140,5170,5120,1457
|
|
20230725,111100,233940830,5140,5150,5150,5140,221
|
|
20230725,111000,232804770,5140,5130,5170,5120,813
|
|
20230725,110900,228614660,5120,5140,5140,5120,79
|
|
20230725,110800,228208670,5180,5140,5180,5130,940
|
|
20230725,110700,223366670,5130,5140,5140,5130,900
|
|
20230725,110600,218747670,5120,5150,5150,5120,1090
|
|
20230725,110500,213152390,5150,5150,5150,5150,1
|
|
20230725,110400,213147240,5150,5150,5150,5150,0
|
|
20230725,110300,213147240,5150,5160,5160,5140,410
|
|
20230725,110200,211035930,5160,5160,5160,5160,400
|
|
20230725,110100,208971930,5160,5160,5160,5160,0
|
|
20230725,110000,208971930,5160,5160,5160,5160,0
|
|
20230725,105900,208971930,5160,5160,5160,5160,0
|
|
20230725,105800,208971930,5160,5160,5160,5160,50
|
|
20230725,105700,208713930,5160,5160,5160,5160,50
|
|
20230725,105600,208455930,5160,5160,5160,5160,5
|
|
20230725,105500,208430130,5160,5160,5160,5160,0
|
|
20230725,105400,208430130,5160,5160,5160,5160,0
|
|
20230725,105300,208430130,5160,5160,5160,5160,0
|
|
20230725,105200,208430130,5160,5160,5160,5160,0
|
|
20230725,105100,208430130,5160,5170,5170,5160,881
|
|
20230725,105000,203882360,5180,5180,5180,5180,0
|
|
20230725,104900,203882360,5180,5180,5180,5180,173
|
|
20230725,104800,202986220,5180,5180,5180,5180,77
|
|
20230725,104700,202587360,5180,5180,5180,5180,201
|
|
20230725,104600,201546180,5180,5180,5180,5180,1
|
|
20230725,104500,201541000,5150,5200,5200,5140,5014
|
|
20230725,104400,175661350,5200,5200,5200,5200,0
|
|
20230725,104300,175661350,5200,5200,5200,5200,2
|
|
20230725,104200,175650950,5200,5200,5200,5200,2
|
|
20230725,104100,175640550,5200,5200,5200,5180,28
|
|
20230725,104000,175495070,5200,5200,5200,5200,30
|
|
20230725,103900,175339070,5190,5190,5190,5190,0
|
|
20230725,103800,175339070,5190,5190,5190,5190,0
|
|
20230725,103700,175339070,5190,5190,5190,5190,180
|
|
20230725,103600,174404870,5190,5190,5190,5190,0
|
|
20230725,103500,174404870,5190,5190,5190,5190,2
|
|
20230725,103400,174394490,5190,5190,5190,5190,100
|
|
20230725,103300,173875490,5190,5190,5190,5190,0
|
|
20230725,103200,173875490,5190,5190,5190,5190,502
|
|
20230725,103100,171270110,5190,5190,5190,5190,50
|
|
20230725,103000,171010610,5190,5180,5190,5170,143
|
|
20230725,102900,170269870,5160,5160,5160,5160,0
|
|
20230725,102800,170269870,5160,5190,5190,5160,94
|
|
20230725,102700,169784800,5170,5170,5170,5170,295
|
|
20230725,102600,168259650,5170,5170,5170,5170,0
|
|
20230725,102500,168259650,5170,5170,5170,5170,875
|
|
20230725,102400,163735900,5170,5170,5170,5170,0
|
|
20230725,102300,163735900,5170,5170,5170,5170,2020
|
|
20230725,102200,153292500,5170,5170,5170,5170,1
|
|
20230725,102100,153287330,5170,5180,5180,5170,30
|
|
20230725,102000,153132220,5200,5200,5200,5200,0
|
|
20230725,101900,153132220,5200,5190,5200,5190,98
|
|
20230725,101800,152622640,5210,5210,5210,5200,97
|
|
20230725,101700,152117510,5210,5210,5210,5210,0
|
|
20230725,101600,152117510,5210,5200,5210,5170,630
|
|
20230725,101500,148844900,5190,5190,5190,5190,0
|
|
20230725,101400,148844900,5190,5180,5190,5180,210
|
|
20230725,101300,147755010,5180,5180,5180,5180,2
|
|
20230725,101200,147744650,5180,5180,5180,5180,500
|
|
20230725,101100,145154650,5190,5200,5200,5190,120
|
|
20230725,101000,144531790,5210,5220,5220,5210,621
|
|
20230725,100900,141290380,5210,5210,5210,5210,0
|
|
20230725,100800,141290380,5210,5210,5210,5210,67
|
|
20230725,100700,140941310,5210,5220,5220,5210,95
|
|
20230725,100600,140445660,5220,5220,5220,5220,9
|
|
20230725,100500,140398680,5220,5220,5220,5220,0
|
|
20230725,100400,140398680,5220,5220,5220,5220,0
|
|
20230725,100300,140398680,5220,5210,5220,5210,4
|
|
20230725,100200,140377830,5210,5210,5210,5210,60
|
|
20230725,100100,140065230,5200,5220,5220,5200,801
|
|
20230725,100000,135884910,5220,5210,5220,5210,56
|
|
20230725,095900,135593050,5210,5210,5210,5210,337
|
|
20230725,095800,133837280,5190,5190,5190,5190,112
|
|
20230725,095700,133256000,5200,5200,5200,5200,0
|
|
20230725,095600,133256000,5200,5200,5200,5200,0
|
|
20230725,095500,133256000,5200,5200,5200,5200,666
|
|
20230725,095400,129792800,5200,5200,5200,5200,0
|
|
20230725,095300,129792800,5200,5200,5200,5200,0
|
|
20230725,095200,129792800,5200,5200,5200,5200,0
|
|
20230725,095100,129792800,5200,5200,5200,5200,0
|
|
20230725,095000,129792800,5200,5200,5200,5200,0
|
|
20230725,094900,129792800,5200,5200,5200,5200,90
|
|
20230725,094800,129324800,5220,5220,5220,5220,4
|
|
20230725,094700,129303920,5200,5230,5240,5190,513
|
|
20230725,094600,126636370,5240,5240,5240,5240,0
|
|
20230725,094500,126636370,5240,5240,5240,5240,0
|
|
20230725,094400,126636370,5240,5240,5240,5240,5
|
|
20230725,094300,126610170,5240,5240,5240,5240,0
|
|
20230725,094200,126610170,5240,5230,5240,5230,8
|
|
20230725,094100,126568300,5240,5240,5240,5240,0
|
|
20230725,094000,126568300,5240,5240,5240,5240,0
|
|
20230725,093900,126568300,5240,5240,5240,5240,0
|
|
20230725,093800,126568300,5240,5240,5240,5240,0
|
|
20230725,093700,126568300,5240,5240,5240,5240,0
|
|
20230725,093600,126568300,5240,5220,5240,5220,1813
|
|
20230725,093500,117100560,5220,5190,5220,5190,351
|
|
20230725,093400,115269460,5190,5190,5210,5180,26
|
|
20230725,093300,115134560,5180,5180,5180,5180,100
|
|
20230725,093200,114616560,5190,5210,5210,5190,357
|
|
20230725,093100,112760580,5200,5220,5220,5200,126
|
|
20230725,093000,112105360,5220,5220,5220,5220,35
|
|
20230725,092900,111922660,5220,5220,5220,5220,0
|
|
20230725,092800,111922660,5220,5220,5220,5220,120
|
|
20230725,092700,111296260,5220,5230,5230,5220,432
|
|
20230725,092600,109036920,5220,5200,5220,5200,98
|
|
20230725,092500,108525560,5210,5210,5210,5210,0
|
|
20230725,092400,108525560,5210,5180,5210,5180,1761
|
|
20230725,092300,99368540,5180,5210,5210,5140,10664
|
|
20230725,092200,44344900,5200,5250,5250,5200,758
|
|
20230725,092100,40393290,5250,5250,5250,5250,7
|
|
20230725,092000,40356540,5250,5250,5250,5250,70
|
|
20230725,091900,39989040,5260,5250,5260,5250,6
|
|
20230725,091800,39957500,5230,5230,5230,5230,926
|
|
20230725,091700,35114520,5230,5220,5240,5220,1004
|
|
20230725,091600,29863200,5220,5220,5220,5220,0
|
|
20230725,091500,29863200,5220,5220,5220,5220,3
|
|
20230725,091400,29847540,5230,5230,5230,5230,0
|
|
20230725,091300,29847540,5230,5200,5230,5200,51
|
|
20230725,091200,29582310,5240,5240,5240,5240,0
|
|
20230725,091100,29582310,5240,5240,5240,5240,0
|
|
20230725,091000,29582310,5240,5240,5240,5240,0
|
|
20230725,090900,29582310,5240,5240,5240,5240,11
|
|
20230725,090800,29524670,5200,5230,5230,5200,613
|
|
20230725,090700,26336980,5250,5230,5250,5200,199
|
|
20230725,090600,25300990,5270,5230,5270,5230,224
|
|
20230725,090500,24125470,5230,5230,5230,5230,48
|
|
20230725,090400,23874430,5230,5250,5250,5230,10
|
|
20230725,090300,23822030,5240,5240,5240,5240,111
|
|
20230725,090200,23240390,5250,5250,5250,5250,214
|
|
20230725,090100,22116890,5270,5260,5270,5260,492
|
|
20230725,090000,19527050,5260,5200,5260,5200,3734
|