592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184900,738172640,3400,3400,3400,3400,3039
|
|
20230725,184800,738172640,3400,3400,3400,3400,0
|
|
20230725,184700,738172640,3400,3400,3400,3400,0
|
|
20230725,184600,738172640,3400,3400,3400,3400,0
|
|
20230725,184500,738172640,3400,3400,3400,3400,0
|
|
20230725,184400,738172640,3400,3400,3400,3400,0
|
|
20230725,184300,738172640,3400,3400,3400,3400,0
|
|
20230725,184200,738172640,3400,3400,3400,3400,0
|
|
20230725,184100,738172640,3400,3400,3400,3400,0
|
|
20230725,184000,738172640,3400,3400,3400,3400,0
|
|
20230725,183900,738172640,3400,3400,3400,3400,0
|
|
20230725,183800,738172640,3400,3400,3400,3400,0
|
|
20230725,183700,738172640,3400,3400,3400,3400,0
|
|
20230725,183600,738172640,3400,3400,3400,3400,0
|
|
20230725,183500,738172640,3400,3400,3400,3400,0
|
|
20230725,183400,738172640,3400,3400,3400,3400,0
|
|
20230725,183300,738172640,3400,3400,3400,3400,0
|
|
20230725,183200,738172640,3400,3400,3400,3400,0
|
|
20230725,183100,738172640,3400,3400,3400,3400,0
|
|
20230725,183000,738172640,3400,3400,3400,3400,0
|
|
20230725,182900,738172640,3400,3400,3400,3400,0
|
|
20230725,182800,738172640,3400,3400,3400,3400,0
|
|
20230725,182700,738172640,3400,3400,3400,3400,0
|
|
20230725,182600,738172640,3400,3400,3400,3400,0
|
|
20230725,182500,738172640,3400,3400,3400,3400,0
|
|
20230725,182400,738172640,3400,3400,3400,3400,0
|
|
20230725,182300,738172640,3400,3400,3400,3400,0
|
|
20230725,182200,738172640,3400,3400,3400,3400,0
|
|
20230725,182100,738172640,3400,3400,3400,3400,0
|
|
20230725,182000,738172640,3400,3400,3400,3400,0
|
|
20230725,181900,738172640,3400,3400,3400,3400,3039
|
|
20230725,181800,738172640,3400,3400,3400,3400,0
|
|
20230725,181700,738172640,3400,3400,3400,3400,0
|
|
20230725,181600,738172640,3400,3400,3400,3400,0
|
|
20230725,181500,738172640,3400,3400,3400,3400,0
|
|
20230725,181400,738172640,3400,3400,3400,3400,0
|
|
20230725,181300,738172640,3400,3400,3400,3400,0
|
|
20230725,181200,738172640,3400,3400,3400,3400,0
|
|
20230725,181100,738172640,3400,3400,3400,3400,0
|
|
20230725,181000,738172640,3400,3400,3400,3400,0
|
|
20230725,180900,738172640,3400,3400,3400,3400,0
|
|
20230725,180800,738172640,3400,3400,3400,3400,0
|
|
20230725,180700,738172640,3400,3400,3400,3400,0
|
|
20230725,180600,738172640,3400,3400,3400,3400,0
|
|
20230725,180500,738172640,3400,3400,3400,3400,0
|
|
20230725,180400,738172640,3400,3400,3400,3400,0
|
|
20230725,180300,738172640,3400,3400,3400,3400,0
|
|
20230725,180200,738172640,3400,3400,3400,3400,0
|
|
20230725,180100,738172640,3400,3400,3400,3400,0
|
|
20230725,180000,738172640,3400,3400,3400,3400,0
|
|
20230725,175900,738172640,3400,3400,3400,3400,0
|
|
20230725,175800,738172640,3400,3400,3400,3400,0
|
|
20230725,175700,738172640,3400,3400,3400,3400,0
|
|
20230725,175600,738172640,3400,3400,3400,3400,0
|
|
20230725,175500,738172640,3400,3400,3400,3400,0
|
|
20230725,175400,738172640,3400,3400,3400,3400,0
|
|
20230725,175300,738172640,3400,3400,3400,3400,0
|
|
20230725,175200,738172640,3400,3400,3400,3400,0
|
|
20230725,175100,738172640,3400,3400,3400,3400,0
|
|
20230725,175000,738172640,3400,3400,3400,3400,0
|
|
20230725,174900,738172640,3400,3400,3400,3400,3039
|
|
20230725,174800,738172640,3400,3400,3400,3400,0
|
|
20230725,174700,738172640,3400,3400,3400,3400,0
|
|
20230725,174600,738172640,3400,3400,3400,3400,0
|
|
20230725,174500,738172640,3400,3400,3400,3400,0
|
|
20230725,174400,738172640,3400,3400,3400,3400,0
|
|
20230725,174300,738172640,3400,3400,3400,3400,0
|
|
20230725,174200,738172640,3400,3400,3400,3400,0
|
|
20230725,174100,738172640,3400,3400,3400,3400,0
|
|
20230725,174000,738172640,3400,3400,3400,3400,0
|
|
20230725,173900,738172640,3400,3400,3400,3400,0
|
|
20230725,173800,738172640,3400,3400,3400,3400,0
|
|
20230725,173700,738172640,3400,3400,3400,3400,0
|
|
20230725,173600,738172640,3400,3400,3400,3400,0
|
|
20230725,173500,738172640,3400,3400,3400,3400,0
|
|
20230725,173400,738172640,3400,3400,3400,3400,0
|
|
20230725,173300,738172640,3400,3400,3400,3400,0
|
|
20230725,173200,738172640,3400,3400,3400,3400,0
|
|
20230725,173100,738172640,3400,3400,3400,3400,0
|
|
20230725,173000,738172640,3400,3400,3400,3400,0
|
|
20230725,172900,738172640,3400,3400,3400,3400,0
|
|
20230725,172800,738172640,3400,3400,3400,3400,0
|
|
20230725,172700,738172640,3400,3400,3400,3400,0
|
|
20230725,172600,738172640,3400,3400,3400,3400,0
|
|
20230725,172500,738172640,3400,3400,3400,3400,0
|
|
20230725,172400,738172640,3400,3400,3400,3400,0
|
|
20230725,172300,738172640,3400,3400,3400,3400,0
|
|
20230725,172200,738172640,3400,3400,3400,3400,0
|
|
20230725,172100,738172640,3400,3400,3400,3400,0
|
|
20230725,172000,738172640,3400,3400,3400,3400,0
|
|
20230725,171900,738172640,3400,3400,3400,3400,3039
|
|
20230725,171800,738172640,3400,3400,3400,3400,0
|
|
20230725,171700,738172640,3400,3400,3400,3400,0
|
|
20230725,171600,738172640,3400,3400,3400,3400,0
|
|
20230725,171500,738172640,3400,3400,3400,3400,0
|
|
20230725,171400,738172640,3400,3400,3400,3400,0
|
|
20230725,171300,738172640,3400,3400,3400,3400,0
|
|
20230725,171200,738172640,3400,3400,3400,3400,0
|
|
20230725,171100,738172640,3400,3400,3400,3400,0
|
|
20230725,171000,738172640,3400,3400,3400,3400,0
|
|
20230725,170900,738172640,3400,3400,3400,3400,0
|
|
20230725,170800,738172640,3400,3400,3400,3400,0
|
|
20230725,170700,738172640,3400,3400,3400,3400,0
|
|
20230725,170600,738172640,3400,3400,3400,3400,0
|
|
20230725,170500,738172640,3400,3400,3400,3400,0
|
|
20230725,170400,738172640,3400,3400,3400,3400,0
|
|
20230725,170300,738172640,3400,3400,3400,3400,0
|
|
20230725,170200,738172640,3400,3400,3400,3400,0
|
|
20230725,170100,738172640,3400,3400,3400,3400,0
|
|
20230725,170000,738172640,3400,3400,3400,3400,0
|
|
20230725,165900,738172640,3400,3400,3400,3400,0
|
|
20230725,165800,738172640,3400,3400,3400,3400,0
|
|
20230725,165700,738172640,3400,3400,3400,3400,0
|
|
20230725,165600,738172640,3400,3400,3400,3400,0
|
|
20230725,165500,738172640,3400,3400,3400,3400,0
|
|
20230725,165400,738172640,3400,3400,3400,3400,0
|
|
20230725,165300,738172640,3400,3400,3400,3400,0
|
|
20230725,165200,738172640,3400,3400,3400,3400,0
|
|
20230725,165100,738172640,3400,3400,3400,3400,0
|
|
20230725,165000,738172640,3400,3400,3400,3400,0
|
|
20230725,164900,738172640,3400,3400,3400,3400,3039
|
|
20230725,164800,738172640,3400,3400,3400,3400,0
|
|
20230725,164700,738172640,3400,3400,3400,3400,0
|
|
20230725,164600,738172640,3400,3400,3400,3400,0
|
|
20230725,164500,738172640,3400,3400,3400,3400,0
|
|
20230725,164400,738172640,3400,3400,3400,3400,0
|
|
20230725,164300,738172640,3400,3400,3400,3400,0
|
|
20230725,164200,738172640,3400,3400,3400,3400,0
|
|
20230725,164100,738172640,3400,3400,3400,3400,0
|
|
20230725,164000,738172640,3400,3400,3400,3400,0
|
|
20230725,163900,738172640,3400,3400,3400,3400,0
|
|
20230725,163800,738172640,3400,3400,3400,3400,0
|
|
20230725,163700,738172640,3400,3400,3400,3400,0
|
|
20230725,163600,738172640,3400,3400,3400,3400,0
|
|
20230725,163500,738172640,3400,3400,3400,3400,0
|
|
20230725,163400,738172640,3400,3400,3400,3400,0
|
|
20230725,163300,738172640,3400,3400,3400,3400,0
|
|
20230725,163200,738172640,3400,3400,3400,3400,0
|
|
20230725,163100,738172640,3400,3400,3400,3400,0
|
|
20230725,163000,738172640,3400,3400,3400,3400,0
|
|
20230725,162900,738172640,3400,3400,3400,3400,0
|
|
20230725,162800,738172640,3400,3400,3400,3400,0
|
|
20230725,162700,738172640,3400,3400,3400,3400,0
|
|
20230725,162600,738172640,3400,3400,3400,3400,0
|
|
20230725,162500,738172640,3400,3400,3400,3400,0
|
|
20230725,162400,738172640,3400,3400,3400,3400,0
|
|
20230725,162300,738172640,3400,3400,3400,3400,0
|
|
20230725,162200,738172640,3400,3400,3400,3400,0
|
|
20230725,162100,738172640,3400,3400,3400,3400,0
|
|
20230725,162000,738172640,3400,3400,3400,3400,0
|
|
20230725,161900,738172640,3400,3400,3400,3400,3039
|
|
20230725,161800,738172640,3400,3400,3400,3400,0
|
|
20230725,161700,738172640,3400,3400,3400,3400,0
|
|
20230725,161600,738172640,3400,3400,3400,3400,0
|
|
20230725,161500,738172640,3400,3400,3400,3400,0
|
|
20230725,161400,738172640,3400,3400,3400,3400,0
|
|
20230725,161300,738172640,3400,3400,3400,3400,0
|
|
20230725,161200,738172640,3400,3400,3400,3400,0
|
|
20230725,161100,738172640,3400,3400,3400,3400,0
|
|
20230725,161000,738172640,3400,3400,3400,3400,0
|
|
20230725,160900,738172640,3400,3400,3400,3400,0
|
|
20230725,160800,738172640,3400,3400,3400,3400,0
|
|
20230725,160700,738172640,3400,3400,3400,3400,0
|
|
20230725,160600,738172640,3400,3400,3400,3400,0
|
|
20230725,160500,738172640,3400,3400,3400,3400,0
|
|
20230725,160400,738172640,3400,3400,3400,3400,0
|
|
20230725,160300,738172640,3400,3400,3400,3400,0
|
|
20230725,160200,738172640,3400,3400,3400,3400,0
|
|
20230725,160100,738172640,3400,3400,3400,3400,0
|
|
20230725,160000,738172640,3400,3400,3400,3400,0
|
|
20230725,155900,738172640,3400,3400,3400,3400,0
|
|
20230725,155800,738172640,3400,3400,3400,3400,0
|
|
20230725,155700,738172640,3400,3400,3400,3400,0
|
|
20230725,155600,738172640,3400,3400,3400,3400,0
|
|
20230725,155500,738172640,3400,3400,3400,3400,0
|
|
20230725,155400,738172640,3400,3400,3400,3400,0
|
|
20230725,155300,738172640,3400,3400,3400,3400,0
|
|
20230725,155200,738172640,3400,3400,3400,3400,0
|
|
20230725,155100,738172640,3400,3400,3400,3400,0
|
|
20230725,155000,738172640,3400,3400,3400,3400,0
|
|
20230725,154900,738172640,3400,3400,3400,3400,3039
|
|
20230725,154800,738172640,3400,3400,3400,3400,0
|
|
20230725,154700,738172640,3400,3400,3400,3400,0
|
|
20230725,154600,738172640,3400,3400,3400,3400,0
|
|
20230725,154500,738172640,3400,3400,3400,3400,0
|
|
20230725,154400,738172640,3400,3400,3400,3400,0
|
|
20230725,154300,738172640,3400,3400,3400,3400,0
|
|
20230725,154200,738172640,3400,3400,3400,3400,0
|
|
20230725,154100,738172640,3400,3400,3400,3400,0
|
|
20230725,154000,738172640,3400,3400,3400,3400,0
|
|
20230725,153900,738172640,3400,3400,3400,3400,0
|
|
20230725,153800,738172640,3400,3400,3400,3400,0
|
|
20230725,153700,738172640,3400,3400,3400,3400,0
|
|
20230725,153600,738172640,3400,3400,3400,3400,0
|
|
20230725,153500,738172640,3400,3400,3400,3400,0
|
|
20230725,153400,738172640,3400,3400,3400,3400,0
|
|
20230725,153300,738172640,3400,3400,3400,3400,0
|
|
20230725,153200,738172640,3400,3400,3400,3400,0
|
|
20230725,153100,738172640,3400,3400,3400,3400,0
|
|
20230725,153000,738172640,3400,3400,3400,3400,3039
|
|
20230725,152900,727840040,3420,3420,3420,3420,0
|
|
20230725,152800,727840040,3420,3420,3420,3420,0
|
|
20230725,152700,727840040,3420,3420,3420,3420,0
|
|
20230725,152600,727840040,3420,3420,3420,3420,0
|
|
20230725,152500,727840040,3420,3420,3420,3420,0
|
|
20230725,152400,727840040,3420,3420,3420,3420,0
|
|
20230725,152300,727840040,3420,3420,3420,3420,0
|
|
20230725,152200,727840040,3420,3420,3420,3420,0
|
|
20230725,152100,727840040,3420,3420,3420,3420,0
|
|
20230725,152000,727840040,3420,3420,3420,3420,0
|
|
20230725,151900,727840040,3420,3375,3420,3375,4576
|
|
20230725,151800,712260905,3395,3395,3395,3395,0
|
|
20230725,151700,712260905,3395,3395,3395,3395,101
|
|
20230725,151600,711918010,3370,3370,3370,3370,1
|
|
20230725,151500,711914640,3370,3380,3380,3370,7006
|
|
20230725,151400,688254120,3395,3395,3395,3395,44
|
|
20230725,151300,688104740,3410,3410,3415,3410,467
|
|
20230725,151200,686512265,3400,3385,3400,3385,1146
|
|
20230725,151100,682622215,3365,3365,3365,3360,202
|
|
20230725,151000,681942745,3365,3365,3365,3365,2
|
|
20230725,150900,681936015,3360,3360,3360,3360,3
|
|
20230725,150800,681925935,3360,3360,3360,3360,65
|
|
20230725,150700,681707535,3360,3360,3360,3360,195
|
|
20230725,150600,681052335,3360,3370,3370,3360,618
|
|
20230725,150500,678975615,3370,3385,3390,3370,3536
|
|
20230725,150400,667032295,3395,3395,3395,3395,14
|
|
20230725,150300,666984765,3395,3390,3395,3385,31
|
|
20230725,150200,666879630,3390,3390,3390,3390,35
|
|
20230725,150100,666760980,3390,3380,3390,3380,108
|
|
20230725,150000,666395930,3375,3375,3375,3375,3311
|
|
20230725,145900,655221305,3380,3380,3380,3380,4000
|
|
20230725,145800,641701305,3385,3380,3385,3380,2758
|
|
20230725,145700,632368145,3385,3385,3385,3385,0
|
|
20230725,145600,632368145,3385,3385,3385,3385,0
|
|
20230725,145500,632368145,3385,3385,3385,3385,2050
|
|
20230725,145400,625428895,3385,3385,3385,3385,11
|
|
20230725,145300,625391660,3385,3385,3385,3385,0
|
|
20230725,145200,625391660,3385,3385,3385,3385,350
|
|
20230725,145100,624206910,3390,3375,3415,3375,2470
|
|
20230725,145000,615849485,3380,3370,3380,3365,2336
|
|
20230725,144900,607979235,3370,3345,3370,3345,1664
|
|
20230725,144800,602397195,3340,3335,3340,3335,92
|
|
20230725,144700,602090095,3340,3340,3340,3340,1001
|
|
20230725,144600,598746755,3340,3340,3340,3340,1
|
|
20230725,144500,598743415,3340,3345,3355,3340,202
|
|
20230725,144400,598067720,3350,3345,3350,3345,4
|
|
20230725,144300,598054325,3350,3355,3355,3350,2259
|
|
20230725,144200,590475395,3365,3365,3365,3355,413
|
|
20230725,144100,589085950,3365,3365,3365,3355,944
|
|
20230725,144000,585913220,3375,3355,3380,3350,1791
|
|
20230725,143900,579896460,3370,3370,3370,3370,4162
|
|
20230725,143800,565870520,3370,3360,3370,3330,4869
|
|
20230725,143700,549511605,3360,3340,3360,3340,4030
|
|
20230725,143600,535995995,3330,3335,3350,3330,101
|
|
20230725,143500,535658810,3335,3310,3350,3310,516
|
|
20230725,143400,533937120,3315,3310,3315,3310,576
|
|
20230725,143300,532027835,3305,3260,3310,3260,3005
|
|
20230725,143200,522180990,3260,3250,3260,3250,1003
|
|
20230725,143100,518911365,3250,3250,3250,3245,20781
|
|
20230725,143000,451376725,3245,3245,3245,3245,250
|
|
20230725,142900,450565475,3225,3225,3225,3225,0
|
|
20230725,142800,450565475,3225,3225,3225,3225,0
|
|
20230725,142700,450565475,3225,3245,3245,3225,2445
|
|
20230725,142600,442631550,3245,3230,3245,3230,3560
|
|
20230725,142500,431093600,3230,3235,3235,3230,34
|
|
20230725,142400,430983775,3230,3230,3230,3230,0
|
|
20230725,142300,430983775,3230,3230,3230,3230,15
|
|
20230725,142200,430935325,3230,3230,3230,3230,1
|
|
20230725,142100,430932095,3235,3235,3235,3235,0
|
|
20230725,142000,430932095,3235,3235,3235,3235,100
|
|
20230725,141900,430608595,3225,3225,3225,3225,700
|
|
20230725,141800,428351095,3235,3235,3235,3235,10
|
|
20230725,141700,428318745,3230,3230,3230,3230,1131
|
|
20230725,141600,424665615,3235,3235,3235,3235,0
|
|
20230725,141500,424665615,3235,3235,3235,3235,4
|
|
20230725,141400,424652675,3235,3235,3235,3235,124
|
|
20230725,141300,424251535,3230,3230,3230,3230,0
|
|
20230725,141200,424251535,3230,3230,3230,3230,0
|
|
20230725,141100,424251535,3230,3230,3230,3230,101
|
|
20230725,141000,423925305,3225,3225,3225,3225,61
|
|
20230725,140900,423728580,3225,3225,3225,3225,0
|
|
20230725,140800,423728580,3225,3215,3225,3215,1429
|
|
20230725,140700,419127780,3215,3215,3215,3215,1
|
|
20230725,140600,419124565,3220,3220,3220,3220,161
|
|
20230725,140500,418606145,3220,3205,3220,3205,342
|
|
20230725,140400,417504925,3205,3215,3215,3205,500
|
|
20230725,140300,415901760,3220,3220,3220,3220,10
|
|
20230725,140200,415869560,3220,3215,3220,3215,500
|
|
20230725,140100,414260520,3215,3215,3215,3215,30
|
|
20230725,140000,414164070,3215,3215,3215,3215,8
|
|
20230725,135900,414138350,3210,3210,3210,3210,0
|
|
20230725,135800,414138350,3210,3210,3210,3210,0
|
|
20230725,135700,414138350,3210,3210,3210,3210,0
|
|
20230725,135600,414138350,3210,3210,3210,3210,593
|
|
20230725,135500,412234820,3210,3215,3215,3210,489
|
|
20230725,135400,410662775,3215,3215,3215,3215,21
|
|
20230725,135300,410595260,3215,3215,3215,3215,1
|
|
20230725,135200,410592045,3220,3215,3220,3215,577
|
|
20230725,135100,408735350,3220,3215,3220,3215,16
|
|
20230725,135000,408683860,3215,3210,3215,3210,111
|
|
20230725,134900,408327235,3210,3215,3215,3210,53
|
|
20230725,134800,408157100,3210,3210,3210,3210,1268
|
|
20230725,134700,404086820,3210,3205,3210,3205,201
|
|
20230725,134600,403442610,3205,3205,3205,3205,201
|
|
20230725,134500,402798405,3205,3205,3205,3205,0
|
|
20230725,134400,402798405,3205,3200,3205,3200,201
|
|
20230725,134300,402154205,3205,3205,3205,3205,189
|
|
20230725,134200,401548460,3205,3210,3210,3200,301
|
|
20230725,134100,400583280,3210,3215,3215,3210,207
|
|
20230725,134000,399918320,3220,3205,3220,3205,877
|
|
20230725,133900,397102200,3205,3205,3205,3205,887
|
|
20230725,133800,394259365,3210,3210,3210,3205,1016
|
|
20230725,133700,391001505,3210,3215,3215,3210,1000
|
|
20230725,133600,387791425,3215,3215,3215,3215,2
|
|
20230725,133500,387784995,3215,3215,3215,3215,309
|
|
20230725,133400,386791560,3215,3215,3215,3215,0
|
|
20230725,133300,386791560,3215,3220,3220,3215,300
|
|
20230725,133200,385827030,3220,3220,3220,3220,0
|
|
20230725,133100,385827030,3220,3220,3220,3220,0
|
|
20230725,133000,385827030,3220,3220,3220,3220,0
|
|
20230725,132900,385827030,3220,3220,3220,3220,0
|
|
20230725,132800,385827030,3220,3220,3220,3220,0
|
|
20230725,132700,385827030,3220,3220,3220,3220,0
|
|
20230725,132600,385827030,3220,3220,3220,3220,0
|
|
20230725,132500,385827030,3220,3220,3220,3220,0
|
|
20230725,132400,385827030,3220,3225,3225,3220,200
|
|
20230725,132300,385182960,3225,3225,3225,3225,0
|
|
20230725,132200,385182960,3225,3225,3225,3225,5
|
|
20230725,132100,385166835,3225,3225,3225,3225,0
|
|
20230725,132000,385166835,3225,3225,3225,3225,0
|
|
20230725,131900,385166835,3225,3215,3225,3215,13910
|
|
20230725,131800,340375205,3210,3210,3210,3210,0
|
|
20230725,131700,340375205,3210,3210,3210,3210,0
|
|
20230725,131600,340375205,3210,3220,3220,3210,1815
|
|
20230725,131500,334542740,3225,3225,3225,3220,903
|
|
20230725,131400,331633900,3225,3225,3225,3225,3
|
|
20230725,131300,331624225,3225,3225,3225,3225,27
|
|
20230725,131200,331537150,3225,3225,3225,3225,56
|
|
20230725,131100,331356550,3225,3225,3225,3225,683
|
|
20230725,131000,329153875,3225,3225,3225,3225,0
|
|
20230725,130900,329153875,3225,3225,3225,3225,0
|
|
20230725,130800,329153875,3225,3225,3225,3225,30
|
|
20230725,130700,329057125,3225,3225,3225,3225,30
|
|
20230725,130600,328960375,3225,3230,3230,3225,100
|
|
20230725,130500,328637790,3220,3220,3220,3220,95
|
|
20230725,130400,328331890,3220,3230,3230,3220,889
|
|
20230725,130300,325461370,3230,3230,3230,3230,0
|
|
20230725,130200,325461370,3230,3230,3230,3230,35
|
|
20230725,130100,325348320,3240,3240,3240,3240,0
|
|
20230725,130000,325348320,3240,3240,3240,3240,7
|
|
20230725,125900,325325640,3235,3235,3235,3235,0
|
|
20230725,125800,325325640,3235,3230,3235,3225,547
|
|
20230725,125700,323561550,3225,3225,3225,3225,0
|
|
20230725,125600,323561550,3225,3225,3225,3225,0
|
|
20230725,125500,323561550,3225,3225,3225,3225,150
|
|
20230725,125400,323077800,3220,3220,3220,3220,0
|
|
20230725,125300,323077800,3220,3230,3230,3220,588
|
|
20230725,125200,321183805,3230,3235,3235,3230,2423
|
|
20230725,125100,313349605,3240,3240,3240,3240,9
|
|
20230725,125000,313320445,3240,3250,3250,3240,1108
|
|
20230725,124900,309727725,3250,3250,3250,3250,115
|
|
20230725,124800,309353975,3260,3260,3260,3260,300
|
|
20230725,124700,308375975,3260,3260,3260,3260,0
|
|
20230725,124600,308375975,3260,3260,3260,3260,0
|
|
20230725,124500,308375975,3260,3260,3260,3260,1
|
|
20230725,124400,308372715,3260,3260,3260,3260,0
|
|
20230725,124300,308372715,3260,3260,3260,3260,0
|
|
20230725,124200,308372715,3260,3260,3260,3260,0
|
|
20230725,124100,308372715,3260,3260,3260,3260,0
|
|
20230725,124000,308372715,3260,3250,3260,3250,10
|
|
20230725,123900,308340180,3240,3240,3240,3240,12
|
|
20230725,123800,308301300,3240,3240,3240,3240,7
|
|
20230725,123700,308278620,3240,3240,3240,3240,0
|
|
20230725,123600,308278620,3240,3240,3240,3240,1
|
|
20230725,123500,308275380,3240,3240,3240,3240,49
|
|
20230725,123400,308116620,3235,3235,3235,3235,0
|
|
20230725,123300,308116620,3235,3235,3235,3235,1
|
|
20230725,123200,308113385,3235,3235,3235,3235,70
|
|
20230725,123100,307886935,3235,3235,3235,3235,235
|
|
20230725,123000,307126710,3235,3235,3235,3235,34
|
|
20230725,122900,307016720,3235,3230,3235,3230,222
|
|
20230725,122800,306299545,3230,3235,3235,3230,6
|
|
20230725,122700,306280140,3240,3240,3240,3240,0
|
|
20230725,122600,306280140,3240,3240,3240,3240,3
|
|
20230725,122500,306270420,3240,3240,3240,3240,4
|
|
20230725,122400,306257460,3230,3230,3230,3230,360
|
|
20230725,122300,305094660,3220,3220,3220,3220,0
|
|
20230725,122200,305094660,3220,3225,3225,3220,95
|
|
20230725,122100,304788430,3225,3230,3230,3225,614
|
|
20230725,122000,302808230,3225,3225,3225,3225,0
|
|
20230725,121900,302808230,3225,3230,3230,3225,1776
|
|
20230725,121800,297080520,3225,3225,3225,3225,0
|
|
20230725,121700,297080520,3225,3230,3230,3225,400
|
|
20230725,121600,295789380,3230,3235,3235,3230,120
|
|
20230725,121500,295401775,3235,3235,3235,3235,0
|
|
20230725,121400,295401775,3235,3235,3235,3235,431
|
|
20230725,121300,294007490,3235,3235,3235,3235,55
|
|
20230725,121200,293829565,3235,3235,3235,3235,300
|
|
20230725,121100,292859065,3235,3235,3235,3235,0
|
|
20230725,121000,292859065,3235,3235,3235,3235,409
|
|
20230725,120900,291535950,3230,3230,3230,3230,0
|
|
20230725,120800,291535950,3230,3235,3235,3230,830
|
|
20230725,120700,288855040,3230,3230,3230,3230,0
|
|
20230725,120600,288855040,3230,3245,3245,3230,300
|
|
20230725,120500,287885300,3245,3245,3245,3245,2
|
|
20230725,120400,287878810,3245,3245,3245,3245,10
|
|
20230725,120300,287846360,3240,3235,3240,3235,658
|
|
20230725,120200,285717345,3235,3235,3235,3235,168
|
|
20230725,120100,285173865,3235,3235,3235,3235,946
|
|
20230725,120000,282113555,3235,3240,3240,3235,3
|
|
20230725,115900,282103840,3235,3235,3235,3235,66
|
|
20230725,115800,281890330,3235,3235,3235,3235,484
|
|
20230725,115700,280324590,3240,3240,3240,3240,42
|
|
20230725,115600,280188510,3240,3240,3240,3240,358
|
|
20230725,115500,279028590,3245,3245,3245,3245,1
|
|
20230725,115400,279025345,3240,3240,3240,3235,132
|
|
20230725,115300,278597875,3240,3240,3240,3240,0
|
|
20230725,115200,278597875,3240,3240,3240,3240,66
|
|
20230725,115100,278384035,3240,3240,3240,3240,0
|
|
20230725,115000,278384035,3240,3240,3240,3240,65
|
|
20230725,114900,278173435,3240,3240,3240,3240,390
|
|
20230725,114800,276909835,3240,3240,3240,3240,0
|
|
20230725,114700,276909835,3240,3240,3240,3240,71
|
|
20230725,114600,276679795,3245,3245,3245,3245,0
|
|
20230725,114500,276679795,3245,3245,3245,3245,35
|
|
20230725,114400,276566220,3245,3245,3245,3245,0
|
|
20230725,114300,276566220,3245,3250,3250,3245,3
|
|
20230725,114200,276556480,3250,3245,3250,3245,559
|
|
20230725,114100,274740055,3240,3240,3240,3240,20
|
|
20230725,114000,274675255,3240,3245,3245,3240,260
|
|
20230725,113900,273832355,3245,3245,3245,3245,66
|
|
20230725,113800,273618185,3245,3245,3245,3245,566
|
|
20230725,113700,271781515,3250,3250,3250,3250,50
|
|
20230725,113600,271619015,3255,3255,3255,3255,1
|
|
20230725,113500,271615760,3255,3255,3255,3255,1
|
|
20230725,113400,271612505,3250,3250,3250,3240,383
|
|
20230725,113300,270370585,3245,3245,3245,3245,0
|
|
20230725,113200,270370585,3245,3245,3245,3245,66
|
|
20230725,113100,270156415,3245,3245,3245,3245,1
|
|
20230725,113000,270153170,3245,3245,3245,3245,65
|
|
20230725,112900,269942245,3240,3240,3240,3240,0
|
|
20230725,112800,269942245,3240,3255,3255,3240,543
|
|
20230725,112700,268180915,3255,3255,3255,3255,366
|
|
20230725,112600,266989585,3260,3250,3260,3250,627
|
|
20230725,112500,264948595,3250,3250,3250,3250,43
|
|
20230725,112400,264808845,3255,3255,3255,3255,0
|
|
20230725,112300,264808845,3255,3250,3255,3250,72
|
|
20230725,112200,264574815,3250,3255,3255,3250,1035
|
|
20230725,112100,261210890,3250,3250,3250,3250,83
|
|
20230725,112000,260941140,3250,3250,3250,3250,162
|
|
20230725,111900,260414640,3250,3255,3255,3250,78
|
|
20230725,111800,260161080,3255,3250,3255,3250,72
|
|
20230725,111700,259927050,3255,3255,3255,3255,41
|
|
20230725,111600,259793595,3250,3255,3260,3250,245
|
|
20230725,111500,258996265,3250,3250,3250,3250,100
|
|
20230725,111400,258671265,3250,3250,3250,3250,46
|
|
20230725,111300,258521765,3250,3250,3250,3250,0
|
|
20230725,111200,258521765,3250,3250,3250,3250,166
|
|
20230725,111100,257982265,3250,3250,3250,3250,62
|
|
20230725,111000,257780765,3250,3245,3250,3245,447
|
|
20230725,110900,256328280,3240,3240,3240,3240,66
|
|
20230725,110800,256114440,3245,3245,3245,3245,0
|
|
20230725,110700,256114440,3245,3245,3245,3245,104
|
|
20230725,110600,255776960,3250,3250,3250,3250,0
|
|
20230725,110500,255776960,3250,3245,3250,3245,67
|
|
20230725,110400,255559535,3245,3245,3245,3245,66
|
|
20230725,110300,255345365,3235,3240,3240,3235,347
|
|
20230725,110200,254222490,3240,3240,3240,3240,65
|
|
20230725,110100,254011890,3225,3225,3225,3225,0
|
|
20230725,110000,254011890,3225,3225,3225,3225,0
|
|
20230725,105900,254011890,3225,3245,3245,3225,943
|
|
20230725,105800,250958720,3245,3245,3245,3245,124
|
|
20230725,105700,250556340,3245,3240,3245,3240,2239
|
|
20230725,105600,243291060,3235,3235,3235,3235,65
|
|
20230725,105500,243080785,3240,3240,3240,3240,30
|
|
20230725,105400,242983585,3240,3240,3240,3235,116
|
|
20230725,105300,242608075,3240,3240,3240,3240,287
|
|
20230725,105200,241678195,3235,3240,3240,3235,984
|
|
20230725,105100,238490365,3240,3245,3245,3240,1373
|
|
20230725,105000,234040365,3245,3245,3245,3245,65
|
|
20230725,104900,233829440,3250,3245,3250,3245,265
|
|
20230725,104800,232968995,3245,3255,3255,3245,1791
|
|
20230725,104700,227153240,3255,3250,3255,3250,93
|
|
20230725,104600,226850905,3250,3255,3255,3250,863
|
|
20230725,104500,224045655,3250,3255,3255,3250,459
|
|
20230725,104400,222553900,3255,3255,3255,3255,501
|
|
20230725,104300,220923145,3255,3255,3255,3255,4
|
|
20230725,104200,220910125,3260,3250,3260,3250,1815
|
|
20230725,104100,214996675,3250,3260,3260,3250,108
|
|
20230725,104000,214645260,3260,3260,3260,3260,422
|
|
20230725,103900,213269540,3260,3260,3260,3260,84
|
|
20230725,103800,212995700,3260,3265,3265,3260,50
|
|
20230725,103700,212832690,3260,3260,3260,3260,0
|
|
20230725,103600,212832690,3260,3265,3265,3260,85
|
|
20230725,103500,212555490,3265,3260,3265,3250,811
|
|
20230725,103400,209914500,3255,3260,3260,3255,71
|
|
20230725,103300,209683370,3260,3260,3260,3260,5
|
|
20230725,103200,209667070,3255,3255,3255,3255,1129
|
|
20230725,103100,205992175,3255,3255,3255,3255,2
|
|
20230725,103000,205985665,3255,3255,3255,3255,19
|
|
20230725,102900,205923820,3255,3255,3255,3255,66
|
|
20230725,102800,205708990,3260,3255,3260,3255,391
|
|
20230725,102700,204436190,3250,3255,3255,3250,905
|
|
20230725,102600,201494460,3250,3250,3255,3250,2518
|
|
20230725,102500,193310935,3250,3255,3255,3250,2304
|
|
20230725,102400,185821280,3255,3260,3260,3255,50
|
|
20230725,102300,185658290,3255,3255,3255,3255,100
|
|
20230725,102200,185332790,3260,3260,3260,3260,1012
|
|
20230725,102100,182033670,3255,3260,3260,3255,1252
|
|
20230725,102000,177958155,3260,3275,3275,3260,2382
|
|
20230725,101900,170181710,3275,3275,3280,3275,262
|
|
20230725,101800,169323175,3275,3275,3275,3275,21
|
|
20230725,101700,169254400,3275,3275,3275,3275,1
|
|
20230725,101600,169251125,3275,3280,3280,3275,579
|
|
20230725,101500,167354885,3300,3275,3300,3275,101
|
|
20230725,101400,167023175,3275,3280,3280,3275,24
|
|
20230725,101300,166944570,3280,3280,3280,3280,5
|
|
20230725,101200,166928170,3280,3285,3285,3280,632
|
|
20230725,101100,164855205,3285,3285,3285,3285,23
|
|
20230725,101000,164779650,3285,3285,3285,3285,494
|
|
20230725,100900,163156860,3285,3295,3295,3280,3755
|
|
20230725,100800,150817115,3295,3295,3295,3295,0
|
|
20230725,100700,150817115,3295,3295,3295,3295,133
|
|
20230725,100600,150378880,3295,3295,3295,3295,35
|
|
20230725,100500,150263555,3295,3300,3300,3295,14
|
|
20230725,100400,150217420,3295,3295,3295,3295,200
|
|
20230725,100300,149558420,3295,3300,3300,3295,717
|
|
20230725,100200,147194955,3305,3300,3305,3300,114
|
|
20230725,100100,146818505,3295,3300,3300,3295,66
|
|
20230725,100000,146601030,3295,3300,3300,3295,401
|
|
20230725,095900,145279730,3295,3295,3295,3295,0
|
|
20230725,095800,145279730,3295,3300,3300,3295,764
|
|
20230725,095700,142762100,3295,3295,3295,3295,131
|
|
20230725,095600,142330455,3295,3305,3310,3295,1253
|
|
20230725,095500,138195765,3305,3305,3305,3305,354
|
|
20230725,095400,137025795,3310,3310,3310,3310,46
|
|
20230725,095300,136873535,3310,3315,3315,3310,1187
|
|
20230725,095200,132943960,3315,3315,3315,3315,66
|
|
20230725,095100,132725170,3320,3320,3320,3320,0
|
|
20230725,095000,132725170,3320,3325,3325,3320,619
|
|
20230725,094900,130669790,3340,3340,3340,3340,0
|
|
20230725,094800,130669790,3340,3325,3340,3325,1000
|
|
20230725,094700,127330330,3340,3340,3340,3340,0
|
|
20230725,094600,127330330,3340,3340,3340,3340,2
|
|
20230725,094500,127323650,3345,3345,3345,3345,402
|
|
20230725,094400,125978960,3360,3335,3360,3335,1300
|
|
20230725,094300,121614230,3355,3355,3355,3355,0
|
|
20230725,094200,121614230,3355,3325,3360,3325,505
|
|
20230725,094100,119925870,3315,3325,3325,3315,219
|
|
20230725,094000,119198100,3325,3330,3330,3325,945
|
|
20230725,093900,116055935,3330,3330,3330,3330,2
|
|
20230725,093800,116049275,3330,3325,3330,3325,75
|
|
20230725,093700,115799855,3330,3330,3330,3330,2
|
|
20230725,093600,115793195,3310,3315,3335,3310,1818
|
|
20230725,093500,109759965,3305,3310,3310,3305,95
|
|
20230725,093400,109445670,3315,3320,3320,3315,68
|
|
20230725,093300,109220240,3320,3320,3320,3320,42
|
|
20230725,093200,109080800,3320,3305,3320,3305,862
|
|
20230725,093100,106227485,3310,3305,3310,3305,100
|
|
20230725,093000,105896785,3305,3305,3305,3295,181
|
|
20230725,092900,105299180,3290,3295,3300,3290,757
|
|
20230725,092800,102805335,3310,3300,3310,3295,712
|
|
20230725,092700,100458105,3300,3310,3310,3300,2570
|
|
20230725,092600,91969630,3310,3315,3315,3310,1111
|
|
20230725,092500,88292195,3310,3310,3310,3310,1000
|
|
20230725,092400,84982195,3310,3310,3310,3310,5
|
|
20230725,092300,84965645,3315,3315,3315,3315,207
|
|
20230725,092200,84279440,3315,3315,3315,3315,275
|
|
20230725,092100,83367815,3315,3310,3315,3295,1347
|
|
20230725,092000,78918120,3310,3310,3310,3305,1985
|
|
20230725,091900,72352190,3310,3310,3310,3310,0
|
|
20230725,091800,72352190,3310,3310,3330,3310,1705
|
|
20230725,091700,66707120,3310,3340,3340,3305,830
|
|
20230725,091600,63955545,3340,3320,3340,3310,2005
|
|
20230725,091500,57304855,3320,3340,3340,3320,3839
|
|
20230725,091400,44521770,3340,3340,3340,3335,422
|
|
20230725,091300,43113425,3340,3340,3340,3340,194
|
|
20230725,091200,42465465,3340,3340,3345,3340,968
|
|
20230725,091100,39230090,3345,3340,3345,3340,201
|
|
20230725,091000,38558745,3340,3340,3340,3340,65
|
|
20230725,090900,38341645,3340,3340,3340,3340,221
|
|
20230725,090800,37603505,3340,3340,3340,3340,218
|
|
20230725,090700,36875385,3340,3340,3345,3340,478
|
|
20230725,090600,35277385,3340,3340,3340,3335,1912
|
|
20230725,090500,28898170,3340,3355,3355,3340,2103
|
|
20230725,090400,21868565,3345,3345,3345,3345,61
|
|
20230725,090300,21664520,3345,3365,3365,3345,224
|
|
20230725,090200,20912400,3360,3365,3365,3360,76
|
|
20230725,090100,20656710,3345,3370,3370,3335,457
|
|
20230725,090000,19128855,3365,3335,3365,3330,5729
|