578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183500,975120470,8230,8230,8230,8230,5622
|
|
20230725,183400,975120470,8230,8230,8230,8230,0
|
|
20230725,183300,975120470,8230,8230,8230,8230,0
|
|
20230725,183200,975120470,8230,8230,8230,8230,0
|
|
20230725,183100,975120470,8230,8230,8230,8230,0
|
|
20230725,183000,975120470,8230,8230,8230,8230,0
|
|
20230725,182900,975120470,8230,8230,8230,8230,0
|
|
20230725,182800,975120470,8230,8230,8230,8230,0
|
|
20230725,182700,975120470,8230,8230,8230,8230,0
|
|
20230725,182600,975120470,8230,8230,8230,8230,0
|
|
20230725,182500,975120470,8230,8230,8230,8230,0
|
|
20230725,182400,975120470,8230,8230,8230,8230,0
|
|
20230725,182300,975120470,8230,8230,8230,8230,0
|
|
20230725,182200,975120470,8230,8230,8230,8230,0
|
|
20230725,182100,975120470,8230,8230,8230,8230,0
|
|
20230725,182000,975120470,8230,8230,8230,8230,0
|
|
20230725,181900,975120470,8230,8230,8230,8230,0
|
|
20230725,181800,975120470,8230,8230,8230,8230,0
|
|
20230725,181700,975120470,8230,8230,8230,8230,0
|
|
20230725,181600,975120470,8230,8230,8230,8230,0
|
|
20230725,181500,975120470,8230,8230,8230,8230,0
|
|
20230725,181400,975120470,8230,8230,8230,8230,0
|
|
20230725,181300,975120470,8230,8230,8230,8230,0
|
|
20230725,181200,975120470,8230,8230,8230,8230,0
|
|
20230725,181100,975120470,8230,8230,8230,8230,0
|
|
20230725,181000,975120470,8230,8230,8230,8230,0
|
|
20230725,180900,975120470,8230,8230,8230,8230,0
|
|
20230725,180800,975120470,8230,8230,8230,8230,0
|
|
20230725,180700,975120470,8230,8230,8230,8230,0
|
|
20230725,180600,975120470,8230,8230,8230,8230,0
|
|
20230725,180500,975120470,8230,8230,8230,8230,5622
|
|
20230725,180400,975120470,8230,8230,8230,8230,0
|
|
20230725,180300,975120470,8230,8230,8230,8230,0
|
|
20230725,180200,975120470,8230,8230,8230,8230,0
|
|
20230725,180100,975120470,8230,8230,8230,8230,0
|
|
20230725,180000,975120470,8230,8230,8230,8230,0
|
|
20230725,175900,975120470,8230,8230,8230,8230,0
|
|
20230725,175800,975120470,8230,8230,8230,8230,0
|
|
20230725,175700,975120470,8230,8230,8230,8230,0
|
|
20230725,175600,975120470,8230,8230,8230,8230,0
|
|
20230725,175500,975120470,8230,8230,8230,8230,0
|
|
20230725,175400,975120470,8230,8230,8230,8230,0
|
|
20230725,175300,975120470,8230,8230,8230,8230,0
|
|
20230725,175200,975120470,8230,8230,8230,8230,0
|
|
20230725,175100,975120470,8230,8230,8230,8230,0
|
|
20230725,175000,975120470,8230,8230,8230,8230,0
|
|
20230725,174900,975120470,8230,8230,8230,8230,0
|
|
20230725,174800,975120470,8230,8230,8230,8230,0
|
|
20230725,174700,975120470,8230,8230,8230,8230,0
|
|
20230725,174600,975120470,8230,8230,8230,8230,0
|
|
20230725,174500,975120470,8230,8230,8230,8230,0
|
|
20230725,174400,975120470,8230,8230,8230,8230,0
|
|
20230725,174300,975120470,8230,8230,8230,8230,0
|
|
20230725,174200,975120470,8230,8230,8230,8230,0
|
|
20230725,174100,975120470,8230,8230,8230,8230,0
|
|
20230725,174000,975120470,8230,8230,8230,8230,0
|
|
20230725,173900,975120470,8230,8230,8230,8230,0
|
|
20230725,173800,975120470,8230,8230,8230,8230,0
|
|
20230725,173700,975120470,8230,8230,8230,8230,0
|
|
20230725,173600,975120470,8230,8230,8230,8230,0
|
|
20230725,173500,975120470,8230,8230,8230,8230,5622
|
|
20230725,173400,975120470,8230,8230,8230,8230,0
|
|
20230725,173300,975120470,8230,8230,8230,8230,0
|
|
20230725,173200,975120470,8230,8230,8230,8230,0
|
|
20230725,173100,975120470,8230,8230,8230,8230,0
|
|
20230725,173000,975120470,8230,8230,8230,8230,0
|
|
20230725,172900,975120470,8230,8230,8230,8230,0
|
|
20230725,172800,975120470,8230,8230,8230,8230,0
|
|
20230725,172700,975120470,8230,8230,8230,8230,0
|
|
20230725,172600,975120470,8230,8230,8230,8230,0
|
|
20230725,172500,975120470,8230,8230,8230,8230,0
|
|
20230725,172400,975120470,8230,8230,8230,8230,0
|
|
20230725,172300,975120470,8230,8230,8230,8230,0
|
|
20230725,172200,975120470,8230,8230,8230,8230,0
|
|
20230725,172100,975120470,8230,8230,8230,8230,0
|
|
20230725,172000,975120470,8230,8230,8230,8230,0
|
|
20230725,171900,975120470,8230,8230,8230,8230,0
|
|
20230725,171800,975120470,8230,8230,8230,8230,0
|
|
20230725,171700,975120470,8230,8230,8230,8230,0
|
|
20230725,171600,975120470,8230,8230,8230,8230,0
|
|
20230725,171500,975120470,8230,8230,8230,8230,0
|
|
20230725,171400,975120470,8230,8230,8230,8230,0
|
|
20230725,171300,975120470,8230,8230,8230,8230,0
|
|
20230725,171200,975120470,8230,8230,8230,8230,0
|
|
20230725,171100,975120470,8230,8230,8230,8230,0
|
|
20230725,171000,975120470,8230,8230,8230,8230,0
|
|
20230725,170900,975120470,8230,8230,8230,8230,0
|
|
20230725,170800,975120470,8230,8230,8230,8230,0
|
|
20230725,170700,975120470,8230,8230,8230,8230,0
|
|
20230725,170600,975120470,8230,8230,8230,8230,0
|
|
20230725,170500,975120470,8230,8230,8230,8230,5622
|
|
20230725,170400,975120470,8230,8230,8230,8230,0
|
|
20230725,170300,975120470,8230,8230,8230,8230,0
|
|
20230725,170200,975120470,8230,8230,8230,8230,0
|
|
20230725,170100,975120470,8230,8230,8230,8230,0
|
|
20230725,170000,975120470,8230,8230,8230,8230,0
|
|
20230725,165900,975120470,8230,8230,8230,8230,0
|
|
20230725,165800,975120470,8230,8230,8230,8230,0
|
|
20230725,165700,975120470,8230,8230,8230,8230,0
|
|
20230725,165600,975120470,8230,8230,8230,8230,0
|
|
20230725,165500,975120470,8230,8230,8230,8230,0
|
|
20230725,165400,975120470,8230,8230,8230,8230,0
|
|
20230725,165300,975120470,8230,8230,8230,8230,0
|
|
20230725,165200,975120470,8230,8230,8230,8230,0
|
|
20230725,165100,975120470,8230,8230,8230,8230,0
|
|
20230725,165000,975120470,8230,8230,8230,8230,0
|
|
20230725,164900,975120470,8230,8230,8230,8230,0
|
|
20230725,164800,975120470,8230,8230,8230,8230,0
|
|
20230725,164700,975120470,8230,8230,8230,8230,0
|
|
20230725,164600,975120470,8230,8230,8230,8230,0
|
|
20230725,164500,975120470,8230,8230,8230,8230,0
|
|
20230725,164400,975120470,8230,8230,8230,8230,0
|
|
20230725,164300,975120470,8230,8230,8230,8230,0
|
|
20230725,164200,975120470,8230,8230,8230,8230,0
|
|
20230725,164100,975120470,8230,8230,8230,8230,0
|
|
20230725,164000,975120470,8230,8230,8230,8230,0
|
|
20230725,163900,975120470,8230,8230,8230,8230,0
|
|
20230725,163800,975120470,8230,8230,8230,8230,0
|
|
20230725,163700,975120470,8230,8230,8230,8230,0
|
|
20230725,163600,975120470,8230,8230,8230,8230,0
|
|
20230725,163500,975120470,8230,8230,8230,8230,5622
|
|
20230725,163400,975120470,8230,8230,8230,8230,0
|
|
20230725,163300,975120470,8230,8230,8230,8230,0
|
|
20230725,163200,975120470,8230,8230,8230,8230,0
|
|
20230725,163100,975120470,8230,8230,8230,8230,0
|
|
20230725,163000,975120470,8230,8230,8230,8230,0
|
|
20230725,162900,975120470,8230,8230,8230,8230,0
|
|
20230725,162800,975120470,8230,8230,8230,8230,0
|
|
20230725,162700,975120470,8230,8230,8230,8230,0
|
|
20230725,162600,975120470,8230,8230,8230,8230,0
|
|
20230725,162500,975120470,8230,8230,8230,8230,0
|
|
20230725,162400,975120470,8230,8230,8230,8230,0
|
|
20230725,162300,975120470,8230,8230,8230,8230,0
|
|
20230725,162200,975120470,8230,8230,8230,8230,0
|
|
20230725,162100,975120470,8230,8230,8230,8230,0
|
|
20230725,162000,975120470,8230,8230,8230,8230,0
|
|
20230725,161900,975120470,8230,8230,8230,8230,0
|
|
20230725,161800,975120470,8230,8230,8230,8230,0
|
|
20230725,161700,975120470,8230,8230,8230,8230,0
|
|
20230725,161600,975120470,8230,8230,8230,8230,0
|
|
20230725,161500,975120470,8230,8230,8230,8230,0
|
|
20230725,161400,975120470,8230,8230,8230,8230,0
|
|
20230725,161300,975120470,8230,8230,8230,8230,0
|
|
20230725,161200,975120470,8230,8230,8230,8230,0
|
|
20230725,161100,975120470,8230,8230,8230,8230,0
|
|
20230725,161000,975120470,8230,8230,8230,8230,0
|
|
20230725,160900,975120470,8230,8230,8230,8230,0
|
|
20230725,160800,975120470,8230,8230,8230,8230,0
|
|
20230725,160700,975120470,8230,8230,8230,8230,0
|
|
20230725,160600,975120470,8230,8230,8230,8230,0
|
|
20230725,160500,975120470,8230,8230,8230,8230,5622
|
|
20230725,160400,975120470,8230,8230,8230,8230,0
|
|
20230725,160300,975120470,8230,8230,8230,8230,0
|
|
20230725,160200,975120470,8230,8230,8230,8230,0
|
|
20230725,160100,975120470,8230,8230,8230,8230,0
|
|
20230725,160000,975120470,8230,8230,8230,8230,0
|
|
20230725,155900,975120470,8230,8230,8230,8230,0
|
|
20230725,155800,975120470,8230,8230,8230,8230,0
|
|
20230725,155700,975120470,8230,8230,8230,8230,0
|
|
20230725,155600,975120470,8230,8230,8230,8230,0
|
|
20230725,155500,975120470,8230,8230,8230,8230,0
|
|
20230725,155400,975120470,8230,8230,8230,8230,0
|
|
20230725,155300,975120470,8230,8230,8230,8230,0
|
|
20230725,155200,975120470,8230,8230,8230,8230,0
|
|
20230725,155100,975120470,8230,8230,8230,8230,0
|
|
20230725,155000,975120470,8230,8230,8230,8230,0
|
|
20230725,154900,975120470,8230,8230,8230,8230,0
|
|
20230725,154800,975120470,8230,8230,8230,8230,0
|
|
20230725,154700,975120470,8230,8230,8230,8230,0
|
|
20230725,154600,975120470,8230,8230,8230,8230,0
|
|
20230725,154500,975120470,8230,8230,8230,8230,0
|
|
20230725,154400,975120470,8230,8230,8230,8230,0
|
|
20230725,154300,975120470,8230,8230,8230,8230,0
|
|
20230725,154200,975120470,8230,8230,8230,8230,0
|
|
20230725,154100,975120470,8230,8230,8230,8230,0
|
|
20230725,154000,975120470,8230,8230,8230,8230,0
|
|
20230725,153900,975120470,8230,8230,8230,8230,0
|
|
20230725,153800,975120470,8230,8230,8230,8230,0
|
|
20230725,153700,975120470,8230,8230,8230,8230,0
|
|
20230725,153600,975120470,8230,8230,8230,8230,0
|
|
20230725,153500,975120470,8230,8230,8230,8230,5622
|
|
20230725,153400,975120470,8230,8230,8230,8230,0
|
|
20230725,153300,975120470,8230,8230,8230,8230,0
|
|
20230725,153200,975120470,8230,8230,8230,8230,0
|
|
20230725,153100,975120470,8230,8230,8230,8230,0
|
|
20230725,153000,975120470,8230,8230,8230,8230,5622
|
|
20230725,152900,928851410,8230,8230,8230,8230,0
|
|
20230725,152800,928851410,8230,8230,8230,8230,0
|
|
20230725,152700,928851410,8230,8230,8230,8230,0
|
|
20230725,152600,928851410,8230,8230,8230,8230,0
|
|
20230725,152500,928851410,8230,8230,8230,8230,0
|
|
20230725,152400,928851410,8230,8230,8230,8230,0
|
|
20230725,152300,928851410,8230,8230,8230,8230,0
|
|
20230725,152200,928851410,8230,8230,8230,8230,0
|
|
20230725,152100,928851410,8230,8230,8230,8230,0
|
|
20230725,152000,928851410,8230,8230,8230,8230,0
|
|
20230725,151900,928851410,8230,8220,8230,8220,1635
|
|
20230725,151800,915400430,8230,8230,8230,8220,206
|
|
20230725,151700,913707050,8220,8230,8230,8220,452
|
|
20230725,151600,909991390,8220,8230,8230,8220,777
|
|
20230725,151500,903604420,8230,8230,8230,8220,402
|
|
20230725,151400,900299760,8230,8240,8240,8230,162
|
|
20230725,151300,898966480,8230,8230,8240,8230,345
|
|
20230725,151200,896127120,8230,8230,8230,8220,453
|
|
20230725,151100,892400930,8240,8230,8240,8230,510
|
|
20230725,151000,888203580,8240,8240,8240,8240,167
|
|
20230725,150900,886827500,8230,8230,8230,8220,158
|
|
20230725,150800,885527350,8220,8240,8240,8220,512
|
|
20230725,150700,881318580,8220,8230,8230,8220,557
|
|
20230725,150600,876738650,8230,8240,8240,8230,2034
|
|
20230725,150500,859998190,8230,8230,8230,8230,207
|
|
20230725,150400,858294580,8220,8230,8230,8220,169
|
|
20230725,150300,856904370,8230,8230,8230,8230,660
|
|
20230725,150200,851472570,8230,8240,8240,8230,1007
|
|
20230725,150100,843179830,8240,8260,8260,8240,2392
|
|
20230725,150000,823448750,8260,8260,8260,8260,0
|
|
20230725,145900,823448750,8260,8260,8260,8260,0
|
|
20230725,145800,823448750,8260,8260,8260,8260,10
|
|
20230725,145700,823366150,8260,8250,8260,8250,503
|
|
20230725,145600,819215300,8260,8250,8260,8250,1232
|
|
20230725,145500,809051080,8260,8250,8260,8250,155
|
|
20230725,145400,807771320,8260,8260,8260,8260,0
|
|
20230725,145300,807771320,8260,8260,8260,8260,6
|
|
20230725,145200,807721760,8260,8260,8260,8260,1
|
|
20230725,145100,807713500,8260,8250,8260,8250,116
|
|
20230725,145000,806756160,8250,8250,8250,8250,0
|
|
20230725,144900,806756160,8250,8240,8250,8240,655
|
|
20230725,144800,801352520,8250,8250,8250,8250,400
|
|
20230725,144700,798052520,8250,8250,8250,8250,0
|
|
20230725,144600,798052520,8250,8250,8250,8250,20
|
|
20230725,144500,797887520,8250,8250,8260,8250,432
|
|
20230725,144400,794323510,8250,8260,8260,8250,154
|
|
20230725,144300,793052010,8250,8250,8250,8250,0
|
|
20230725,144200,793052010,8250,8250,8250,8250,0
|
|
20230725,144100,793052010,8250,8260,8270,8240,3915
|
|
20230725,144000,760752040,8260,8260,8260,8260,0
|
|
20230725,143900,760752040,8260,8260,8260,8260,2
|
|
20230725,143800,760735520,8260,8260,8260,8260,18
|
|
20230725,143700,760586840,8250,8260,8270,8250,307
|
|
20230725,143600,758052010,8280,8280,8280,8280,0
|
|
20230725,143500,758052010,8280,8270,8280,8260,111
|
|
20230725,143400,757134990,8270,8270,8270,8270,0
|
|
20230725,143300,757134990,8270,8270,8270,8270,101
|
|
20230725,143200,756299720,8270,8270,8270,8270,20
|
|
20230725,143100,756134320,8270,8270,8270,8260,462
|
|
20230725,143000,752315080,8260,8280,8280,8260,122
|
|
20230725,142900,751307340,8260,8270,8270,8260,449
|
|
20230725,142800,747596710,8260,8260,8270,8260,1189
|
|
20230725,142700,737769560,8260,8280,8280,8260,105
|
|
20230725,142600,736902160,8280,8280,8280,8280,0
|
|
20230725,142500,736902160,8280,8280,8280,8280,0
|
|
20230725,142400,736902160,8280,8280,8280,8280,10
|
|
20230725,142300,736819360,8280,8260,8280,8260,190
|
|
20230725,142200,735249940,8280,8260,8280,8260,5
|
|
20230725,142100,735208580,8260,8270,8270,8260,1260
|
|
20230725,142000,724789380,8280,8280,8280,8280,163
|
|
20230725,141900,723439740,8280,8280,8280,8280,1
|
|
20230725,141800,723431460,8280,8280,8280,8280,1
|
|
20230725,141700,723423180,8280,8280,8280,8280,13
|
|
20230725,141600,723315540,8270,8280,8290,8270,558
|
|
20230725,141500,718690530,8280,8270,8280,8270,73
|
|
20230725,141400,718086310,8270,8260,8270,8260,97
|
|
20230725,141300,717285050,8270,8280,8280,8270,43
|
|
20230725,141200,716929110,8280,8280,8280,8280,14
|
|
20230725,141100,716813190,8270,8270,8270,8260,85
|
|
20230725,141000,716110580,8270,8280,8280,8260,84
|
|
20230725,140900,715416520,8290,8290,8290,8290,19
|
|
20230725,140800,715259010,8290,8290,8290,8290,0
|
|
20230725,140700,715259010,8290,8270,8290,8260,781
|
|
20230725,140600,708807030,8270,8270,8270,8270,595
|
|
20230725,140500,703886380,8270,8270,8270,8270,0
|
|
20230725,140400,703886380,8270,8290,8290,8270,3
|
|
20230725,140300,703861550,8280,8290,8290,8280,32
|
|
20230725,140200,703596470,8270,8270,8270,8270,3
|
|
20230725,140100,703571660,8280,8280,8280,8270,1434
|
|
20230725,140000,691699770,8280,8290,8290,8280,1134
|
|
20230725,135900,682298990,8300,8300,8300,8300,5
|
|
20230725,135800,682257490,8300,8300,8300,8300,142
|
|
20230725,135700,681078890,8290,8290,8290,8290,229
|
|
20230725,135600,679180480,8300,8290,8300,8290,401
|
|
20230725,135500,675856180,8330,8330,8330,8330,0
|
|
20230725,135400,675856180,8330,8330,8330,8330,55
|
|
20230725,135300,675398030,8330,8330,8330,8330,0
|
|
20230725,135200,675398030,8330,8330,8330,8330,1
|
|
20230725,135100,675389700,8300,8300,8300,8300,361
|
|
20230725,135000,672393400,8300,8300,8300,8300,1
|
|
20230725,134900,672385100,8340,8340,8340,8340,0
|
|
20230725,134800,672385100,8340,8340,8340,8340,0
|
|
20230725,134700,672385100,8340,8340,8340,8340,0
|
|
20230725,134600,672385100,8340,8340,8340,8340,0
|
|
20230725,134500,672385100,8340,8340,8340,8340,0
|
|
20230725,134400,672385100,8340,8340,8340,8340,0
|
|
20230725,134300,672385100,8340,8340,8340,8340,1
|
|
20230725,134200,672376760,8290,8300,8300,8290,106
|
|
20230725,134100,671497920,8300,8310,8310,8300,772
|
|
20230725,134000,665087720,8300,8300,8300,8300,6
|
|
20230725,133900,665037920,8300,8310,8320,8300,175
|
|
20230725,133800,663584590,8310,8320,8320,8310,782
|
|
20230725,133700,657086120,8320,8320,8320,8310,196
|
|
20230725,133600,655455490,8350,8350,8350,8350,0
|
|
20230725,133500,655455490,8350,8350,8350,8350,0
|
|
20230725,133400,655455490,8350,8350,8350,8350,0
|
|
20230725,133300,655455490,8350,8350,8350,8350,0
|
|
20230725,133200,655455490,8350,8320,8350,8310,83
|
|
20230725,133100,654765320,8320,8320,8350,8310,1285
|
|
20230725,133000,644081660,8360,8360,8360,8360,0
|
|
20230725,132900,644081660,8360,8360,8360,8360,0
|
|
20230725,132800,644081660,8360,8360,8360,8360,0
|
|
20230725,132700,644081660,8360,8360,8360,8360,50
|
|
20230725,132600,643663660,8360,8340,8360,8340,300
|
|
20230725,132500,641156700,8320,8330,8330,8320,553
|
|
20230725,132400,636550720,8330,8330,8330,8330,1
|
|
20230725,132300,636542390,8340,8340,8340,8340,0
|
|
20230725,132200,636542390,8340,8340,8340,8340,0
|
|
20230725,132100,636542390,8340,8340,8340,8340,3
|
|
20230725,132000,636517370,8340,8340,8340,8340,201
|
|
20230725,131900,634841030,8340,8340,8340,8340,274
|
|
20230725,131800,632555870,8340,8340,8340,8340,1
|
|
20230725,131700,632547530,8340,8340,8340,8340,0
|
|
20230725,131600,632547530,8340,8340,8340,8340,10
|
|
20230725,131500,632464130,8340,8340,8340,8340,118
|
|
20230725,131400,631480010,8340,8340,8340,8340,0
|
|
20230725,131300,631480010,8340,8340,8340,8340,0
|
|
20230725,131200,631480010,8340,8340,8340,8340,1
|
|
20230725,131100,631471670,8350,8350,8350,8350,1
|
|
20230725,131000,631463320,8350,8350,8350,8350,766
|
|
20230725,130900,625067220,8320,8320,8320,8320,0
|
|
20230725,130800,625067220,8320,8320,8320,8320,0
|
|
20230725,130700,625067220,8320,8320,8320,8320,120
|
|
20230725,130600,624068820,8320,8320,8320,8310,31
|
|
20230725,130500,623810980,8310,8310,8310,8310,0
|
|
20230725,130400,623810980,8310,8350,8350,8310,3501
|
|
20230725,130300,594681140,8330,8340,8340,8330,435
|
|
20230725,130200,591055210,8340,8340,8340,8340,3
|
|
20230725,130100,591030190,8340,8340,8340,8340,0
|
|
20230725,130000,591030190,8340,8340,8340,8340,500
|
|
20230725,125900,586860190,8340,8340,8340,8340,25
|
|
20230725,125800,586651690,8340,8340,8340,8340,231
|
|
20230725,125700,584725150,8350,8350,8350,8350,169
|
|
20230725,125600,583314000,8360,8360,8360,8360,110
|
|
20230725,125500,582394400,8360,8360,8360,8360,33
|
|
20230725,125400,582118520,8410,8410,8410,8410,111
|
|
20230725,125300,581185010,8420,8350,8420,8350,530
|
|
20230725,125200,576736570,8350,8350,8350,8350,1
|
|
20230725,125100,576728220,8350,8350,8350,8350,0
|
|
20230725,125000,576728220,8350,8350,8350,8350,0
|
|
20230725,124900,576728220,8350,8350,8350,8350,1400
|
|
20230725,124800,565038220,8350,8360,8360,8350,50
|
|
20230725,124700,564620610,8360,8360,8380,8360,5
|
|
20230725,124600,564578790,8370,8360,8370,8360,376
|
|
20230725,124500,561431760,8360,8370,8370,8360,406
|
|
20230725,124400,558034570,8360,8360,8360,8360,71
|
|
20230725,124300,557441010,8360,8360,8360,8360,4
|
|
20230725,124200,557407570,8360,8360,8360,8360,0
|
|
20230725,124100,557407570,8360,8360,8360,8360,7
|
|
20230725,124000,557349050,8360,8360,8360,8360,22
|
|
20230725,123900,557165130,8360,8350,8360,8350,5
|
|
20230725,123800,557123370,8350,8350,8350,8350,0
|
|
20230725,123700,557123370,8350,8350,8350,8350,0
|
|
20230725,123600,557123370,8350,8340,8350,8340,811
|
|
20230725,123500,550353630,8330,8330,8330,8330,1
|
|
20230725,123400,550345300,8330,8330,8330,8330,1
|
|
20230725,123300,550336970,8330,8330,8330,8330,0
|
|
20230725,123200,550336970,8330,8330,8330,8330,0
|
|
20230725,123100,550336970,8330,8330,8330,8330,0
|
|
20230725,123000,550336970,8330,8330,8330,8330,0
|
|
20230725,122900,550336970,8330,8330,8330,8330,0
|
|
20230725,122800,550336970,8330,8330,8330,8330,0
|
|
20230725,122700,550336970,8330,8330,8330,8330,0
|
|
20230725,122600,550336970,8330,8330,8330,8330,0
|
|
20230725,122500,550336970,8330,8330,8330,8330,293
|
|
20230725,122400,547896280,8330,8330,8330,8330,1
|
|
20230725,122300,547887950,8340,8340,8340,8340,1
|
|
20230725,122200,547879610,8320,8320,8320,8320,0
|
|
20230725,122100,547879610,8320,8320,8320,8320,0
|
|
20230725,122000,547879610,8320,8330,8330,8320,85
|
|
20230725,121900,547171580,8330,8330,8330,8330,300
|
|
20230725,121800,544672580,8330,8330,8330,8330,168
|
|
20230725,121700,543273140,8330,8330,8330,8330,0
|
|
20230725,121600,543273140,8330,8330,8330,8330,0
|
|
20230725,121500,543273140,8330,8330,8330,8330,25
|
|
20230725,121400,543064890,8330,8330,8330,8330,0
|
|
20230725,121300,543064890,8330,8330,8330,8330,0
|
|
20230725,121200,543064890,8330,8350,8350,8330,490
|
|
20230725,121100,538978790,8360,8360,8360,8360,56
|
|
20230725,121000,538510630,8370,8370,8370,8370,0
|
|
20230725,120900,538510630,8370,8370,8370,8370,0
|
|
20230725,120800,538510630,8370,8370,8370,8370,0
|
|
20230725,120700,538510630,8370,8370,8370,8370,0
|
|
20230725,120600,538510630,8370,8370,8370,8370,124
|
|
20230725,120500,537472750,8340,8340,8340,8340,14
|
|
20230725,120400,537355990,8340,8340,8340,8340,400
|
|
20230725,120300,534019990,8350,8350,8350,8350,400
|
|
20230725,120200,530679990,8350,8350,8350,8350,0
|
|
20230725,120100,530679990,8350,8350,8350,8350,1
|
|
20230725,120000,530671640,8370,8370,8370,8370,532
|
|
20230725,115900,526218800,8370,8340,8370,8340,385
|
|
20230725,115800,523005350,8330,8330,8330,8330,0
|
|
20230725,115700,523005350,8330,8330,8330,8330,1
|
|
20230725,115600,522997020,8330,8330,8330,8330,976
|
|
20230725,115500,514866940,8340,8350,8350,8340,401
|
|
20230725,115400,511522490,8350,8350,8350,8350,573
|
|
20230725,115300,506737940,8350,8380,8400,8350,1558
|
|
20230725,115200,493715620,8350,8390,8410,8350,2053
|
|
20230725,115100,476503240,8410,8360,8420,8330,4401
|
|
20230725,115000,439613920,8350,8360,8370,8340,983
|
|
20230725,114900,431400620,8340,8360,8370,8340,2470
|
|
20230725,114800,410779250,8360,8350,8370,8340,791
|
|
20230725,114700,404171530,8370,8370,8370,8340,907
|
|
20230725,114600,396590450,8340,8370,8370,8340,150
|
|
20230725,114500,395336860,8350,8350,8350,8350,300
|
|
20230725,114400,392831860,8360,8360,8360,8360,228
|
|
20230725,114300,390925780,8370,8370,8370,8370,0
|
|
20230725,114200,390925780,8370,8360,8370,8360,116
|
|
20230725,114100,389956010,8360,8360,8360,8360,5
|
|
20230725,114000,389914210,8360,8360,8360,8360,10
|
|
20230725,113900,389830610,8360,8340,8360,8340,641
|
|
20230725,113800,384477210,8330,8330,8330,8330,11
|
|
20230725,113700,384385580,8320,8320,8320,8320,21
|
|
20230725,113600,384210860,8340,8320,8340,8320,952
|
|
20230725,113500,376280220,8320,8320,8320,8320,23
|
|
20230725,113400,376088860,8310,8310,8310,8310,0
|
|
20230725,113300,376088860,8310,8330,8330,8310,437
|
|
20230725,113200,372454220,8330,8340,8340,8330,401
|
|
20230725,113100,369113830,8350,8350,8350,8350,13
|
|
20230725,113000,369005280,8350,8370,8370,8350,2
|
|
20230725,112900,368988560,8360,8370,8370,8360,85
|
|
20230725,112800,368277920,8370,8370,8370,8370,85
|
|
20230725,112700,367566470,8370,8360,8370,8360,727
|
|
20230725,112600,361486840,8360,8360,8360,8350,155
|
|
20230725,112500,360191140,8360,8360,8360,8360,102
|
|
20230725,112400,359338420,8360,8360,8360,8360,17
|
|
20230725,112300,359196300,8320,8320,8320,8320,0
|
|
20230725,112200,359196300,8320,8320,8320,8320,0
|
|
20230725,112100,359196300,8320,8320,8320,8320,204
|
|
20230725,112000,357499020,8350,8350,8350,8350,392
|
|
20230725,111900,354225820,8350,8350,8350,8350,200
|
|
20230725,111800,352555820,8360,8360,8360,8360,0
|
|
20230725,111700,352555820,8360,8340,8360,8340,619
|
|
20230725,111600,347384730,8300,8330,8330,8300,571
|
|
20230725,111500,342634320,8310,8310,8310,8310,1000
|
|
20230725,111400,334324320,8310,8340,8340,8310,224
|
|
20230725,111300,332459930,8350,8350,8350,8350,100
|
|
20230725,111200,331624930,8330,8330,8330,8330,0
|
|
20230725,111100,331624930,8330,8330,8330,8330,0
|
|
20230725,111000,331624930,8330,8330,8330,8330,0
|
|
20230725,110900,331624930,8330,8330,8330,8330,116
|
|
20230725,110800,330658650,8330,8340,8340,8330,6
|
|
20230725,110700,330608660,8330,8330,8330,8330,0
|
|
20230725,110600,330608660,8330,8330,8330,8330,150
|
|
20230725,110500,329359160,8350,8350,8350,8350,490
|
|
20230725,110400,325267660,8350,8350,8350,8350,1
|
|
20230725,110300,325259310,8310,8310,8310,8310,115
|
|
20230725,110200,324303660,8310,8330,8330,8310,999
|
|
20230725,110100,315998800,8350,8350,8350,8350,1
|
|
20230725,110000,315990450,8350,8350,8350,8350,0
|
|
20230725,105900,315990450,8350,8340,8350,8340,30
|
|
20230725,105800,315740220,8320,8320,8320,8320,0
|
|
20230725,105700,315740220,8320,8320,8320,8320,1000
|
|
20230725,105600,307420220,8320,8330,8330,8320,3
|
|
20230725,105500,307395250,8320,8330,8330,8320,50
|
|
20230725,105400,306979230,8320,8320,8320,8320,0
|
|
20230725,105300,306979230,8320,8320,8320,8320,0
|
|
20230725,105200,306979230,8320,8320,8320,8320,0
|
|
20230725,105100,306979230,8320,8340,8340,8320,6
|
|
20230725,105000,306929210,8340,8340,8340,8340,0
|
|
20230725,104900,306929210,8340,8320,8340,8320,298
|
|
20230725,104800,304446870,8300,8300,8300,8300,0
|
|
20230725,104700,304446870,8300,8320,8320,8300,177
|
|
20230725,104600,302976080,8310,8310,8310,8310,0
|
|
20230725,104500,302976080,8310,8310,8310,8310,0
|
|
20230725,104400,302976080,8310,8310,8310,8310,0
|
|
20230725,104300,302976080,8310,8310,8310,8310,100
|
|
20230725,104200,302145080,8340,8310,8340,8310,102
|
|
20230725,104100,301297420,8320,8320,8320,8320,38
|
|
20230725,104000,300981260,8320,8320,8320,8320,1
|
|
20230725,103900,300972940,8320,8320,8320,8320,1
|
|
20230725,103800,300964620,8330,8340,8340,8330,706
|
|
20230725,103700,295079570,8350,8350,8350,8350,0
|
|
20230725,103600,295079570,8350,8350,8350,8350,10
|
|
20230725,103500,294996070,8360,8350,8360,8350,456
|
|
20230725,103400,291187970,8360,8360,8360,8360,2
|
|
20230725,103300,291171250,8340,8340,8340,8340,715
|
|
20230725,103200,285208150,8350,8350,8350,8350,1532
|
|
20230725,103100,272415950,8350,8340,8350,8340,494
|
|
20230725,103000,268291680,8320,8320,8320,8320,0
|
|
20230725,102900,268291680,8320,8320,8320,8320,3
|
|
20230725,102800,268266720,8330,8330,8330,8330,200
|
|
20230725,102700,266600720,8310,8310,8310,8310,0
|
|
20230725,102600,266600720,8310,8300,8310,8290,1118
|
|
20230725,102500,257321140,8310,8310,8310,8310,32
|
|
20230725,102400,257055220,8310,8310,8310,8310,0
|
|
20230725,102300,257055220,8310,8310,8310,8310,0
|
|
20230725,102200,257055220,8310,8310,8310,8310,0
|
|
20230725,102100,257055220,8310,8310,8310,8310,51
|
|
20230725,102000,256631410,8310,8320,8320,8310,597
|
|
20230725,101900,251668130,8320,8320,8320,8320,82
|
|
20230725,101800,250985890,8320,8330,8330,8320,365
|
|
20230725,101700,247945900,8330,8330,8340,8330,62
|
|
20230725,101600,247429420,8330,8340,8340,8330,219
|
|
20230725,101500,245603060,8340,8340,8340,8340,5
|
|
20230725,101400,245561360,8340,8340,8350,8340,133
|
|
20230725,101300,244451040,8350,8350,8350,8350,0
|
|
20230725,101200,244451040,8350,8340,8350,8340,16
|
|
20230725,101100,244317590,8350,8350,8350,8350,20
|
|
20230725,101000,244150590,8350,8350,8350,8350,7
|
|
20230725,100900,244092140,8350,8340,8350,8340,185
|
|
20230725,100800,242549220,8340,8350,8360,8340,236
|
|
20230725,100700,240578630,8350,8350,8350,8350,210
|
|
20230725,100600,238825130,8350,8350,8350,8350,5
|
|
20230725,100500,238783380,8350,8350,8350,8350,3
|
|
20230725,100400,238758330,8350,8350,8350,8350,382
|
|
20230725,100300,235568630,8360,8360,8360,8360,0
|
|
20230725,100200,235568630,8360,8370,8370,8360,1660
|
|
20230725,100100,221681590,8370,8370,8370,8370,0
|
|
20230725,100000,221681590,8370,8400,8400,8370,186
|
|
20230725,095900,220121060,8390,8400,8410,8390,85
|
|
20230725,095800,219407100,8410,8400,8410,8400,50
|
|
20230725,095700,218986990,8400,8380,8400,8380,1181
|
|
20230725,095600,209070210,8380,8380,8380,8380,96
|
|
20230725,095500,208265730,8380,8380,8390,8380,91
|
|
20230725,095400,207503140,8400,8400,8400,8400,82
|
|
20230725,095300,206814340,8420,8400,8420,8400,500
|
|
20230725,095200,202610730,8380,8390,8400,8380,520
|
|
20230725,095100,198248010,8400,8400,8410,8390,561
|
|
20230725,095000,193538130,8390,8410,8420,8390,1311
|
|
20230725,094900,182522580,8400,8400,8400,8400,50
|
|
20230725,094800,182102580,8370,8370,8370,8370,4
|
|
20230725,094700,182069100,8370,8380,8400,8370,225
|
|
20230725,094600,180179510,8360,8360,8360,8360,0
|
|
20230725,094500,180179510,8360,8360,8360,8360,5
|
|
20230725,094400,180137710,8360,8370,8370,8360,29
|
|
20230725,094300,179895100,8390,8390,8390,8390,200
|
|
20230725,094200,178217100,8390,8390,8390,8390,114
|
|
20230725,094100,177260640,8390,8370,8390,8370,220
|
|
20230725,094000,175417240,8370,8360,8400,8360,829
|
|
20230725,093900,168481850,8370,8360,8370,8360,51
|
|
20230725,093800,168055190,8370,8370,8370,8360,136
|
|
20230725,093700,166918130,8360,8360,8360,8360,5
|
|
20230725,093600,166876330,8360,8340,8360,8340,250
|
|
20230725,093500,164788530,8330,8340,8350,8270,2050
|
|
20230725,093400,147764790,8340,8340,8340,8340,24
|
|
20230725,093300,147564630,8340,8330,8340,8330,306
|
|
20230725,093200,145015630,8330,8280,8330,8280,310
|
|
20230725,093100,142438430,8270,8320,8340,8270,749
|
|
20230725,093000,136222800,8330,8320,8330,8320,8
|
|
20230725,092900,136156170,8330,8320,8330,8320,31
|
|
20230725,092800,135898040,8310,8310,8310,8310,0
|
|
20230725,092700,135898040,8310,8310,8310,8310,68
|
|
20230725,092600,135332960,8320,8320,8320,8320,24
|
|
20230725,092500,135133280,8320,8310,8320,8310,368
|
|
20230725,092400,132072640,8310,8310,8310,8310,893
|
|
20230725,092300,124651810,8320,8320,8320,8320,505
|
|
20230725,092200,120450210,8310,8250,8310,8250,514
|
|
20230725,092100,116190690,8250,8240,8250,8240,155
|
|
20230725,092000,114912280,8240,8240,8240,8240,15
|
|
20230725,091900,114788680,8240,8270,8280,8240,680
|
|
20230725,091800,109165940,8270,8270,8270,8270,1
|
|
20230725,091700,109157670,8260,8260,8260,8260,181
|
|
20230725,091600,107662610,8230,8250,8250,8230,105
|
|
20230725,091500,106796460,8230,8230,8230,8230,146
|
|
20230725,091400,105594880,8230,8220,8260,8210,1099
|
|
20230725,091300,96561270,8220,8240,8240,8220,124
|
|
20230725,091200,95541960,8250,8250,8250,8250,159
|
|
20230725,091100,94230210,8220,8230,8230,8210,254
|
|
20230725,091000,92141800,8210,8210,8210,8210,1053
|
|
20230725,090900,83496670,8210,8230,8230,8210,185
|
|
20230725,090800,81975900,8230,8240,8240,8230,258
|
|
20230725,090700,79852530,8230,8240,8250,8230,285
|
|
20230725,090600,77506870,8230,8210,8230,8210,1899
|
|
20230725,090500,61887430,8210,8280,8280,8210,2499
|
|
20230725,090400,41288800,8280,8280,8280,8280,2
|
|
20230725,090300,41272240,8280,8320,8320,8280,2246
|
|
20230725,090200,22610420,8350,8350,8350,8310,329
|
|
20230725,090100,19864870,8360,8310,8360,8300,257
|
|
20230725,090000,17725230,8310,8310,8310,8310,2133
|