620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191700,445853260,5170,5170,5170,5170,5420
|
|
20230725,191600,445853260,5170,5170,5170,5170,0
|
|
20230725,191500,445853260,5170,5170,5170,5170,0
|
|
20230725,191400,445853260,5170,5170,5170,5170,0
|
|
20230725,191300,445853260,5170,5170,5170,5170,0
|
|
20230725,191200,445853260,5170,5170,5170,5170,0
|
|
20230725,191100,445853260,5170,5170,5170,5170,0
|
|
20230725,191000,445853260,5170,5170,5170,5170,0
|
|
20230725,190900,445853260,5170,5170,5170,5170,0
|
|
20230725,190800,445853260,5170,5170,5170,5170,0
|
|
20230725,190700,445853260,5170,5170,5170,5170,0
|
|
20230725,190600,445853260,5170,5170,5170,5170,0
|
|
20230725,190500,445853260,5170,5170,5170,5170,0
|
|
20230725,190400,445853260,5170,5170,5170,5170,0
|
|
20230725,190300,445853260,5170,5170,5170,5170,0
|
|
20230725,190200,445853260,5170,5170,5170,5170,0
|
|
20230725,190100,445853260,5170,5170,5170,5170,0
|
|
20230725,190000,445853260,5170,5170,5170,5170,0
|
|
20230725,185900,445853260,5170,5170,5170,5170,0
|
|
20230725,185800,445853260,5170,5170,5170,5170,0
|
|
20230725,185700,445853260,5170,5170,5170,5170,0
|
|
20230725,185600,445853260,5170,5170,5170,5170,0
|
|
20230725,185500,445853260,5170,5170,5170,5170,0
|
|
20230725,185400,445853260,5170,5170,5170,5170,0
|
|
20230725,185300,445853260,5170,5170,5170,5170,0
|
|
20230725,185200,445853260,5170,5170,5170,5170,0
|
|
20230725,185100,445853260,5170,5170,5170,5170,0
|
|
20230725,185000,445853260,5170,5170,5170,5170,0
|
|
20230725,184900,445853260,5170,5170,5170,5170,0
|
|
20230725,184800,445853260,5170,5170,5170,5170,0
|
|
20230725,184700,445853260,5170,5170,5170,5170,5420
|
|
20230725,184600,445853260,5170,5170,5170,5170,0
|
|
20230725,184500,445853260,5170,5170,5170,5170,0
|
|
20230725,184400,445853260,5170,5170,5170,5170,0
|
|
20230725,184300,445853260,5170,5170,5170,5170,0
|
|
20230725,184200,445853260,5170,5170,5170,5170,0
|
|
20230725,184100,445853260,5170,5170,5170,5170,0
|
|
20230725,184000,445853260,5170,5170,5170,5170,0
|
|
20230725,183900,445853260,5170,5170,5170,5170,0
|
|
20230725,183800,445853260,5170,5170,5170,5170,0
|
|
20230725,183700,445853260,5170,5170,5170,5170,0
|
|
20230725,183600,445853260,5170,5170,5170,5170,0
|
|
20230725,183500,445853260,5170,5170,5170,5170,0
|
|
20230725,183400,445853260,5170,5170,5170,5170,0
|
|
20230725,183300,445853260,5170,5170,5170,5170,0
|
|
20230725,183200,445853260,5170,5170,5170,5170,0
|
|
20230725,183100,445853260,5170,5170,5170,5170,0
|
|
20230725,183000,445853260,5170,5170,5170,5170,0
|
|
20230725,182900,445853260,5170,5170,5170,5170,0
|
|
20230725,182800,445853260,5170,5170,5170,5170,0
|
|
20230725,182700,445853260,5170,5170,5170,5170,0
|
|
20230725,182600,445853260,5170,5170,5170,5170,0
|
|
20230725,182500,445853260,5170,5170,5170,5170,0
|
|
20230725,182400,445853260,5170,5170,5170,5170,0
|
|
20230725,182300,445853260,5170,5170,5170,5170,0
|
|
20230725,182200,445853260,5170,5170,5170,5170,0
|
|
20230725,182100,445853260,5170,5170,5170,5170,0
|
|
20230725,182000,445853260,5170,5170,5170,5170,0
|
|
20230725,181900,445853260,5170,5170,5170,5170,0
|
|
20230725,181800,445853260,5170,5170,5170,5170,0
|
|
20230725,181700,445853260,5170,5170,5170,5170,5420
|
|
20230725,181600,445853260,5170,5170,5170,5170,0
|
|
20230725,181500,445853260,5170,5170,5170,5170,0
|
|
20230725,181400,445853260,5170,5170,5170,5170,0
|
|
20230725,181300,445853260,5170,5170,5170,5170,0
|
|
20230725,181200,445853260,5170,5170,5170,5170,0
|
|
20230725,181100,445853260,5170,5170,5170,5170,0
|
|
20230725,181000,445853260,5170,5170,5170,5170,0
|
|
20230725,180900,445853260,5170,5170,5170,5170,0
|
|
20230725,180800,445853260,5170,5170,5170,5170,0
|
|
20230725,180700,445853260,5170,5170,5170,5170,0
|
|
20230725,180600,445853260,5170,5170,5170,5170,0
|
|
20230725,180500,445853260,5170,5170,5170,5170,0
|
|
20230725,180400,445853260,5170,5170,5170,5170,0
|
|
20230725,180300,445853260,5170,5170,5170,5170,0
|
|
20230725,180200,445853260,5170,5170,5170,5170,0
|
|
20230725,180100,445853260,5170,5170,5170,5170,0
|
|
20230725,180000,445853260,5170,5170,5170,5170,0
|
|
20230725,175900,445853260,5170,5170,5170,5170,0
|
|
20230725,175800,445853260,5170,5170,5170,5170,0
|
|
20230725,175700,445853260,5170,5170,5170,5170,0
|
|
20230725,175600,445853260,5170,5170,5170,5170,0
|
|
20230725,175500,445853260,5170,5170,5170,5170,0
|
|
20230725,175400,445853260,5170,5170,5170,5170,0
|
|
20230725,175300,445853260,5170,5170,5170,5170,0
|
|
20230725,175200,445853260,5170,5170,5170,5170,0
|
|
20230725,175100,445853260,5170,5170,5170,5170,0
|
|
20230725,175000,445853260,5170,5170,5170,5170,0
|
|
20230725,174900,445853260,5170,5170,5170,5170,0
|
|
20230725,174800,445853260,5170,5170,5170,5170,0
|
|
20230725,174700,445853260,5170,5170,5170,5170,5420
|
|
20230725,174600,445853260,5170,5170,5170,5170,0
|
|
20230725,174500,445853260,5170,5170,5170,5170,0
|
|
20230725,174400,445853260,5170,5170,5170,5170,0
|
|
20230725,174300,445853260,5170,5170,5170,5170,0
|
|
20230725,174200,445853260,5170,5170,5170,5170,0
|
|
20230725,174100,445853260,5170,5170,5170,5170,0
|
|
20230725,174000,445853260,5170,5170,5170,5170,0
|
|
20230725,173900,445853260,5170,5170,5170,5170,0
|
|
20230725,173800,445853260,5170,5170,5170,5170,0
|
|
20230725,173700,445853260,5170,5170,5170,5170,0
|
|
20230725,173600,445853260,5170,5170,5170,5170,0
|
|
20230725,173500,445853260,5170,5170,5170,5170,0
|
|
20230725,173400,445853260,5170,5170,5170,5170,0
|
|
20230725,173300,445853260,5170,5170,5170,5170,0
|
|
20230725,173200,445853260,5170,5170,5170,5170,0
|
|
20230725,173100,445853260,5170,5170,5170,5170,0
|
|
20230725,173000,445853260,5170,5170,5170,5170,0
|
|
20230725,172900,445853260,5170,5170,5170,5170,0
|
|
20230725,172800,445853260,5170,5170,5170,5170,0
|
|
20230725,172700,445853260,5170,5170,5170,5170,0
|
|
20230725,172600,445853260,5170,5170,5170,5170,0
|
|
20230725,172500,445853260,5170,5170,5170,5170,0
|
|
20230725,172400,445853260,5170,5170,5170,5170,0
|
|
20230725,172300,445853260,5170,5170,5170,5170,0
|
|
20230725,172200,445853260,5170,5170,5170,5170,0
|
|
20230725,172100,445853260,5170,5170,5170,5170,0
|
|
20230725,172000,445853260,5170,5170,5170,5170,0
|
|
20230725,171900,445853260,5170,5170,5170,5170,0
|
|
20230725,171800,445853260,5170,5170,5170,5170,0
|
|
20230725,171700,445853260,5170,5170,5170,5170,5420
|
|
20230725,171600,445853260,5170,5170,5170,5170,0
|
|
20230725,171500,445853260,5170,5170,5170,5170,0
|
|
20230725,171400,445853260,5170,5170,5170,5170,0
|
|
20230725,171300,445853260,5170,5170,5170,5170,0
|
|
20230725,171200,445853260,5170,5170,5170,5170,0
|
|
20230725,171100,445853260,5170,5170,5170,5170,0
|
|
20230725,171000,445853260,5170,5170,5170,5170,0
|
|
20230725,170900,445853260,5170,5170,5170,5170,0
|
|
20230725,170800,445853260,5170,5170,5170,5170,0
|
|
20230725,170700,445853260,5170,5170,5170,5170,0
|
|
20230725,170600,445853260,5170,5170,5170,5170,0
|
|
20230725,170500,445853260,5170,5170,5170,5170,0
|
|
20230725,170400,445853260,5170,5170,5170,5170,0
|
|
20230725,170300,445853260,5170,5170,5170,5170,0
|
|
20230725,170200,445853260,5170,5170,5170,5170,0
|
|
20230725,170100,445853260,5170,5170,5170,5170,0
|
|
20230725,170000,445853260,5170,5170,5170,5170,0
|
|
20230725,165900,445853260,5170,5170,5170,5170,0
|
|
20230725,165800,445853260,5170,5170,5170,5170,0
|
|
20230725,165700,445853260,5170,5170,5170,5170,0
|
|
20230725,165600,445853260,5170,5170,5170,5170,0
|
|
20230725,165500,445853260,5170,5170,5170,5170,0
|
|
20230725,165400,445853260,5170,5170,5170,5170,0
|
|
20230725,165300,445853260,5170,5170,5170,5170,0
|
|
20230725,165200,445853260,5170,5170,5170,5170,0
|
|
20230725,165100,445853260,5170,5170,5170,5170,0
|
|
20230725,165000,445853260,5170,5170,5170,5170,0
|
|
20230725,164900,445853260,5170,5170,5170,5170,0
|
|
20230725,164800,445853260,5170,5170,5170,5170,0
|
|
20230725,164700,445853260,5170,5170,5170,5170,5420
|
|
20230725,164600,445853260,5170,5170,5170,5170,0
|
|
20230725,164500,445853260,5170,5170,5170,5170,0
|
|
20230725,164400,445853260,5170,5170,5170,5170,0
|
|
20230725,164300,445853260,5170,5170,5170,5170,0
|
|
20230725,164200,445853260,5170,5170,5170,5170,0
|
|
20230725,164100,445853260,5170,5170,5170,5170,0
|
|
20230725,164000,445853260,5170,5170,5170,5170,0
|
|
20230725,163900,445853260,5170,5170,5170,5170,0
|
|
20230725,163800,445853260,5170,5170,5170,5170,0
|
|
20230725,163700,445853260,5170,5170,5170,5170,0
|
|
20230725,163600,445853260,5170,5170,5170,5170,0
|
|
20230725,163500,445853260,5170,5170,5170,5170,0
|
|
20230725,163400,445853260,5170,5170,5170,5170,0
|
|
20230725,163300,445853260,5170,5170,5170,5170,0
|
|
20230725,163200,445853260,5170,5170,5170,5170,0
|
|
20230725,163100,445853260,5170,5170,5170,5170,0
|
|
20230725,163000,445853260,5170,5170,5170,5170,0
|
|
20230725,162900,445853260,5170,5170,5170,5170,0
|
|
20230725,162800,445853260,5170,5170,5170,5170,0
|
|
20230725,162700,445853260,5170,5170,5170,5170,0
|
|
20230725,162600,445853260,5170,5170,5170,5170,0
|
|
20230725,162500,445853260,5170,5170,5170,5170,0
|
|
20230725,162400,445853260,5170,5170,5170,5170,0
|
|
20230725,162300,445853260,5170,5170,5170,5170,0
|
|
20230725,162200,445853260,5170,5170,5170,5170,0
|
|
20230725,162100,445853260,5170,5170,5170,5170,0
|
|
20230725,162000,445853260,5170,5170,5170,5170,0
|
|
20230725,161900,445853260,5170,5170,5170,5170,0
|
|
20230725,161800,445853260,5170,5170,5170,5170,0
|
|
20230725,161700,445853260,5170,5170,5170,5170,5420
|
|
20230725,161600,445853260,5170,5170,5170,5170,0
|
|
20230725,161500,445853260,5170,5170,5170,5170,0
|
|
20230725,161400,445853260,5170,5170,5170,5170,0
|
|
20230725,161300,445853260,5170,5170,5170,5170,0
|
|
20230725,161200,445853260,5170,5170,5170,5170,0
|
|
20230725,161100,445853260,5170,5170,5170,5170,0
|
|
20230725,161000,445853260,5170,5170,5170,5170,0
|
|
20230725,160900,445853260,5170,5170,5170,5170,0
|
|
20230725,160800,445853260,5170,5170,5170,5170,0
|
|
20230725,160700,445853260,5170,5170,5170,5170,0
|
|
20230725,160600,445853260,5170,5170,5170,5170,0
|
|
20230725,160500,445853260,5170,5170,5170,5170,0
|
|
20230725,160400,445853260,5170,5170,5170,5170,0
|
|
20230725,160300,445853260,5170,5170,5170,5170,0
|
|
20230725,160200,445853260,5170,5170,5170,5170,0
|
|
20230725,160100,445853260,5170,5170,5170,5170,0
|
|
20230725,160000,445853260,5170,5170,5170,5170,0
|
|
20230725,155900,445853260,5170,5170,5170,5170,0
|
|
20230725,155800,445853260,5170,5170,5170,5170,0
|
|
20230725,155700,445853260,5170,5170,5170,5170,0
|
|
20230725,155600,445853260,5170,5170,5170,5170,0
|
|
20230725,155500,445853260,5170,5170,5170,5170,0
|
|
20230725,155400,445853260,5170,5170,5170,5170,0
|
|
20230725,155300,445853260,5170,5170,5170,5170,0
|
|
20230725,155200,445853260,5170,5170,5170,5170,0
|
|
20230725,155100,445853260,5170,5170,5170,5170,0
|
|
20230725,155000,445853260,5170,5170,5170,5170,0
|
|
20230725,154900,445853260,5170,5170,5170,5170,0
|
|
20230725,154800,445853260,5170,5170,5170,5170,0
|
|
20230725,154700,445853260,5170,5170,5170,5170,5420
|
|
20230725,154600,445853260,5170,5170,5170,5170,0
|
|
20230725,154500,445853260,5170,5170,5170,5170,0
|
|
20230725,154400,445853260,5170,5170,5170,5170,0
|
|
20230725,154300,445853260,5170,5170,5170,5170,0
|
|
20230725,154200,445853260,5170,5170,5170,5170,0
|
|
20230725,154100,445853260,5170,5170,5170,5170,0
|
|
20230725,154000,445853260,5170,5170,5170,5170,0
|
|
20230725,153900,445853260,5170,5170,5170,5170,0
|
|
20230725,153800,445853260,5170,5170,5170,5170,0
|
|
20230725,153700,445853260,5170,5170,5170,5170,0
|
|
20230725,153600,445853260,5170,5170,5170,5170,0
|
|
20230725,153500,445853260,5170,5170,5170,5170,0
|
|
20230725,153400,445853260,5170,5170,5170,5170,0
|
|
20230725,153300,445853260,5170,5170,5170,5170,0
|
|
20230725,153200,445853260,5170,5170,5170,5170,0
|
|
20230725,153100,445853260,5170,5170,5170,5170,0
|
|
20230725,153000,445853260,5170,5170,5170,5170,5420
|
|
20230725,152900,417831860,5180,5180,5180,5180,0
|
|
20230725,152800,417831860,5180,5180,5180,5180,0
|
|
20230725,152700,417831860,5180,5180,5180,5180,0
|
|
20230725,152600,417831860,5180,5180,5180,5180,0
|
|
20230725,152500,417831860,5180,5180,5180,5180,0
|
|
20230725,152400,417831860,5180,5180,5180,5180,0
|
|
20230725,152300,417831860,5180,5180,5180,5180,0
|
|
20230725,152200,417831860,5180,5180,5180,5180,0
|
|
20230725,152100,417831860,5180,5180,5180,5180,0
|
|
20230725,152000,417831860,5180,5180,5180,5180,0
|
|
20230725,151900,417831860,5180,5180,5180,5160,716
|
|
20230725,151800,414134040,5160,5170,5170,5160,939
|
|
20230725,151700,409282430,5170,5170,5190,5170,422
|
|
20230725,151600,407094490,5160,5160,5160,5160,0
|
|
20230725,151500,407094490,5160,5170,5170,5160,329
|
|
20230725,151400,405395320,5200,5200,5200,5200,0
|
|
20230725,151300,405395320,5200,5200,5200,5200,1
|
|
20230725,151200,405390120,5170,5170,5170,5170,547
|
|
20230725,151100,402562130,5200,5200,5200,5200,85
|
|
20230725,151000,402120130,5200,5200,5200,5200,550
|
|
20230725,150900,399260130,5200,5200,5200,5200,0
|
|
20230725,150800,399260130,5200,5180,5200,5180,543
|
|
20230725,150700,396445760,5170,5170,5170,5170,500
|
|
20230725,150600,393860760,5170,5160,5170,5160,1260
|
|
20230725,150500,387354920,5160,5160,5160,5160,0
|
|
20230725,150400,387354920,5160,5160,5160,5160,1
|
|
20230725,150300,387349760,5160,5160,5160,5160,332
|
|
20230725,150200,385636640,5150,5150,5150,5150,0
|
|
20230725,150100,385636640,5150,5150,5150,5150,50
|
|
20230725,150000,385379140,5160,5170,5170,5140,1052
|
|
20230725,145900,379959990,5160,5160,5160,5160,141
|
|
20230725,145800,379232430,5160,5170,5170,5160,11
|
|
20230725,145700,379175570,5160,5180,5180,5160,668
|
|
20230725,145600,375726430,5190,5190,5190,5190,0
|
|
20230725,145500,375726430,5190,5160,5190,5160,400
|
|
20230725,145400,373656310,5170,5170,5170,5170,0
|
|
20230725,145300,373656310,5170,5170,5170,5170,0
|
|
20230725,145200,373656310,5170,5160,5190,5160,197
|
|
20230725,145100,372636340,5150,5150,5150,5150,0
|
|
20230725,145000,372636340,5150,5150,5150,5150,0
|
|
20230725,144900,372636340,5150,5150,5150,5150,37
|
|
20230725,144800,372445790,5150,5150,5150,5150,2
|
|
20230725,144700,372435490,5150,5150,5150,5150,0
|
|
20230725,144600,372435490,5150,5150,5150,5150,0
|
|
20230725,144500,372435490,5150,5150,5150,5150,400
|
|
20230725,144400,370375490,5150,5150,5150,5150,248
|
|
20230725,144300,369098290,5150,5150,5150,5150,105
|
|
20230725,144200,368557540,5150,5150,5150,5150,50
|
|
20230725,144100,368300040,5140,5140,5140,5140,0
|
|
20230725,144000,368300040,5140,5150,5150,5140,562
|
|
20230725,143900,365411170,5150,5150,5150,5150,0
|
|
20230725,143800,365411170,5150,5150,5150,5150,166
|
|
20230725,143700,364556270,5150,5150,5150,5150,0
|
|
20230725,143600,364556270,5150,5140,5150,5140,11
|
|
20230725,143500,364499630,5150,5150,5150,5150,0
|
|
20230725,143400,364499630,5150,5150,5150,5150,172
|
|
20230725,143300,363613830,5150,5150,5150,5150,469
|
|
20230725,143200,361198480,5150,5150,5150,5150,250
|
|
20230725,143100,359910980,5160,5160,5160,5160,0
|
|
20230725,143000,359910980,5160,5160,5160,5160,1
|
|
20230725,142900,359905820,5160,5160,5160,5160,184
|
|
20230725,142800,358956380,5160,5160,5170,5160,209
|
|
20230725,142700,357877850,5170,5170,5170,5170,7
|
|
20230725,142600,357841660,5180,5170,5180,5170,3
|
|
20230725,142500,357826140,5170,5170,5170,5170,3
|
|
20230725,142400,357810630,5170,5170,5170,5170,4
|
|
20230725,142300,357789950,5180,5180,5180,5180,0
|
|
20230725,142200,357789950,5180,5180,5180,5180,37
|
|
20230725,142100,357598290,5180,5180,5180,5180,23
|
|
20230725,142000,357479150,5200,5200,5200,5200,0
|
|
20230725,141900,357479150,5200,5180,5200,5180,614
|
|
20230725,141800,354286860,5150,5150,5150,5150,40
|
|
20230725,141700,354080860,5150,5150,5150,5150,0
|
|
20230725,141600,354080860,5150,5190,5220,5150,931
|
|
20230725,141500,349250790,5190,5180,5190,5180,342
|
|
20230725,141400,347475820,5190,5190,5190,5190,0
|
|
20230725,141300,347475820,5190,5180,5190,5180,2
|
|
20230725,141200,347465450,5190,5190,5190,5190,100
|
|
20230725,141100,346946450,5190,5190,5190,5190,300
|
|
20230725,141000,345389450,5190,5160,5190,5150,8
|
|
20230725,140900,345348200,5190,5190,5190,5190,501
|
|
20230725,140800,342748010,5160,5160,5160,5160,49
|
|
20230725,140700,342495170,5160,5170,5170,5160,253
|
|
20230725,140600,341189680,5190,5190,5190,5190,0
|
|
20230725,140500,341189680,5190,5190,5190,5190,0
|
|
20230725,140400,341189680,5190,5190,5190,5190,0
|
|
20230725,140300,341189680,5190,5190,5190,5190,200
|
|
20230725,140200,340151680,5190,5190,5190,5190,0
|
|
20230725,140100,340151680,5190,5180,5190,5180,600
|
|
20230725,140000,337042680,5180,5160,5180,5160,91
|
|
20230725,135900,336571380,5180,5180,5180,5180,0
|
|
20230725,135800,336571380,5180,5180,5180,5180,0
|
|
20230725,135700,336571380,5180,5180,5180,5180,0
|
|
20230725,135600,336571380,5180,5180,5180,5180,50
|
|
20230725,135500,336312380,5190,5190,5190,5190,0
|
|
20230725,135400,336312380,5190,5190,5190,5190,0
|
|
20230725,135300,336312380,5190,5160,5190,5160,1266
|
|
20230725,135200,329753490,5160,5160,5160,5160,1
|
|
20230725,135100,329748330,5150,5140,5150,5140,550
|
|
20230725,135000,326916700,5170,5170,5170,5170,0
|
|
20230725,134900,326916700,5170,5170,5170,5170,0
|
|
20230725,134800,326916700,5170,5170,5170,5170,0
|
|
20230725,134700,326916700,5170,5170,5170,5170,59
|
|
20230725,134600,326611670,5130,5130,5130,5130,0
|
|
20230725,134500,326611670,5130,5140,5140,5130,484
|
|
20230725,134400,324124650,5160,5160,5160,5160,0
|
|
20230725,134300,324124650,5160,5160,5160,5160,0
|
|
20230725,134200,324124650,5160,5160,5160,5160,0
|
|
20230725,134100,324124650,5160,5130,5160,5130,550
|
|
20230725,134000,321298650,5150,5150,5150,5130,750
|
|
20230725,133900,317437150,5150,5150,5150,5150,0
|
|
20230725,133800,317437150,5150,5140,5150,5140,759
|
|
20230725,133700,313533460,5120,5120,5120,5120,40
|
|
20230725,133600,313328660,5120,5120,5120,5120,1110
|
|
20230725,133500,307645460,5120,5120,5120,5120,0
|
|
20230725,133400,307645460,5120,5120,5120,5120,0
|
|
20230725,133300,307645460,5120,5120,5120,5120,100
|
|
20230725,133200,307133460,5130,5130,5130,5130,100
|
|
20230725,133100,306620460,5120,5120,5120,5120,0
|
|
20230725,133000,306620460,5120,5120,5120,5120,0
|
|
20230725,132900,306620460,5120,5130,5130,5120,26
|
|
20230725,132800,306487330,5120,5120,5120,5120,172
|
|
20230725,132700,305606690,5120,5120,5120,5120,381
|
|
20230725,132600,303655970,5120,5120,5120,5120,0
|
|
20230725,132500,303655970,5120,5120,5120,5120,0
|
|
20230725,132400,303655970,5120,5120,5120,5120,0
|
|
20230725,132300,303655970,5120,5120,5120,5120,5
|
|
20230725,132200,303630370,5120,5120,5120,5120,3
|
|
20230725,132100,303615010,5120,5120,5120,5120,0
|
|
20230725,132000,303615010,5120,5120,5120,5120,278
|
|
20230725,131900,302191650,5120,5110,5120,5110,260
|
|
20230725,131800,300862950,5110,5110,5110,5110,135
|
|
20230725,131700,300173100,5120,5120,5120,5120,0
|
|
20230725,131600,300173100,5120,5120,5120,5120,0
|
|
20230725,131500,300173100,5120,5120,5120,5120,0
|
|
20230725,131400,300173100,5120,5120,5120,5120,74
|
|
20230725,131300,299794220,5120,5120,5120,5120,190
|
|
20230725,131200,298821420,5130,5110,5130,5110,117
|
|
20230725,131100,298223150,5120,5120,5120,5120,352
|
|
20230725,131000,296420910,5120,5120,5120,5120,0
|
|
20230725,130900,296420910,5120,5120,5120,5120,0
|
|
20230725,130800,296420910,5120,5120,5120,5120,100
|
|
20230725,130700,295908910,5120,5120,5120,5120,0
|
|
20230725,130600,295908910,5120,5120,5120,5120,0
|
|
20230725,130500,295908910,5120,5120,5120,5120,1
|
|
20230725,130400,295903790,5140,5140,5140,5140,6
|
|
20230725,130300,295872950,5120,5120,5120,5120,0
|
|
20230725,130200,295872950,5120,5120,5120,5120,390
|
|
20230725,130100,293876150,5140,5140,5140,5140,0
|
|
20230725,130000,293876150,5140,5140,5140,5140,0
|
|
20230725,125900,293876150,5140,5140,5140,5140,2
|
|
20230725,125800,293865870,5120,5140,5140,5120,4278
|
|
20230725,125700,271922230,5140,5140,5140,5140,25
|
|
20230725,125600,271793730,5140,5140,5140,5140,83
|
|
20230725,125500,271367110,5140,5140,5140,5140,19
|
|
20230725,125400,271269450,5140,5140,5140,5140,2747
|
|
20230725,125300,257149870,5140,5140,5140,5140,0
|
|
20230725,125200,257149870,5140,5140,5140,5140,37
|
|
20230725,125100,256959690,5140,5150,5150,5140,288
|
|
20230725,125000,255479330,5150,5150,5150,5150,5
|
|
20230725,124900,255453580,5150,5150,5150,5150,7
|
|
20230725,124800,255417530,5150,5150,5150,5150,0
|
|
20230725,124700,255417530,5150,5150,5150,5150,2826
|
|
20230725,124600,240863630,5150,5150,5150,5150,620
|
|
20230725,124500,237670630,5160,5160,5160,5160,9
|
|
20230725,124400,237624190,5160,5160,5160,5160,10
|
|
20230725,124300,237572590,5150,5150,5150,5150,19
|
|
20230725,124200,237474740,5150,5150,5150,5150,847
|
|
20230725,124100,233112690,5180,5180,5180,5180,0
|
|
20230725,124000,233112690,5180,5180,5180,5180,0
|
|
20230725,123900,233112690,5180,5170,5180,5170,313
|
|
20230725,123800,231493550,5160,5160,5160,5160,1
|
|
20230725,123700,231488390,5150,5150,5150,5150,585
|
|
20230725,123600,228475640,5160,5160,5160,5160,0
|
|
20230725,123500,228475640,5160,5160,5160,5160,0
|
|
20230725,123400,228475640,5160,5160,5160,5160,20
|
|
20230725,123300,228372440,5160,5160,5160,5160,0
|
|
20230725,123200,228372440,5160,5160,5160,5160,0
|
|
20230725,123100,228372440,5160,5160,5160,5160,222
|
|
20230725,123000,227226920,5160,5160,5160,5160,50
|
|
20230725,122900,226968920,5150,5150,5150,5150,0
|
|
20230725,122800,226968920,5150,5150,5150,5150,0
|
|
20230725,122700,226968920,5150,5150,5150,5150,4
|
|
20230725,122600,226948320,5150,5150,5150,5150,50
|
|
20230725,122500,226690820,5150,5150,5150,5150,0
|
|
20230725,122400,226690820,5150,5150,5150,5150,0
|
|
20230725,122300,226690820,5150,5150,5150,5150,546
|
|
20230725,122200,223878920,5150,5150,5150,5150,1004
|
|
20230725,122100,218708320,5150,5150,5150,5150,0
|
|
20230725,122000,218708320,5150,5150,5150,5150,0
|
|
20230725,121900,218708320,5150,5150,5150,5150,60
|
|
20230725,121800,218399320,5150,5150,5150,5150,246
|
|
20230725,121700,217132420,5160,5160,5160,5160,0
|
|
20230725,121600,217132420,5160,5160,5160,5160,4
|
|
20230725,121500,217111780,5170,5170,5170,5170,120
|
|
20230725,121400,216491380,5180,5180,5180,5180,0
|
|
20230725,121300,216491380,5180,5180,5180,5180,0
|
|
20230725,121200,216491380,5180,5180,5180,5180,0
|
|
20230725,121100,216491380,5180,5180,5180,5180,0
|
|
20230725,121000,216491380,5180,5180,5180,5180,0
|
|
20230725,120900,216491380,5180,5160,5180,5160,193
|
|
20230725,120800,215493560,5150,5160,5160,5150,48
|
|
20230725,120700,215245980,5150,5150,5150,5150,0
|
|
20230725,120600,215245980,5150,5150,5150,5150,105
|
|
20230725,120500,214705230,5150,5150,5150,5150,4
|
|
20230725,120400,214684630,5150,5150,5150,5150,6
|
|
20230725,120300,214653730,5150,5150,5150,5150,0
|
|
20230725,120200,214653730,5150,5150,5150,5150,1
|
|
20230725,120100,214648580,5160,5160,5160,5160,0
|
|
20230725,120000,214648580,5160,5160,5160,5160,2
|
|
20230725,115900,214638260,5150,5150,5150,5150,0
|
|
20230725,115800,214638260,5150,5150,5150,5150,201
|
|
20230725,115700,213603110,5150,5150,5150,5150,0
|
|
20230725,115600,213603110,5150,5150,5150,5150,0
|
|
20230725,115500,213603110,5150,5150,5150,5150,1
|
|
20230725,115400,213597960,5150,5150,5150,5150,0
|
|
20230725,115300,213597960,5150,5150,5150,5150,6
|
|
20230725,115200,213567060,5150,5150,5150,5150,200
|
|
20230725,115100,212537060,5150,5150,5150,5150,224
|
|
20230725,115000,211383460,5160,5160,5160,5160,0
|
|
20230725,114900,211383460,5160,5160,5160,5160,15
|
|
20230725,114800,211306060,5160,5160,5160,5160,22
|
|
20230725,114700,211192540,5160,5160,5160,5160,10
|
|
20230725,114600,211140940,5160,5170,5170,5160,26
|
|
20230725,114500,211006770,5180,5180,5180,5180,0
|
|
20230725,114400,211006770,5180,5180,5180,5180,0
|
|
20230725,114300,211006770,5180,5180,5180,5180,0
|
|
20230725,114200,211006770,5180,5180,5180,5180,0
|
|
20230725,114100,211006770,5180,5180,5180,5180,0
|
|
20230725,114000,211006770,5180,5170,5180,5170,300
|
|
20230725,113900,209452820,5150,5150,5150,5150,192
|
|
20230725,113800,208464020,5150,5160,5160,5150,160
|
|
20230725,113700,207639970,5150,5150,5150,5150,1721
|
|
20230725,113600,198776820,5150,5160,5160,5150,923
|
|
20230725,113500,194023220,5150,5160,5160,5150,940
|
|
20230725,113400,189181010,5170,5170,5170,5170,0
|
|
20230725,113300,189181010,5170,5170,5170,5170,0
|
|
20230725,113200,189181010,5170,5170,5170,5170,0
|
|
20230725,113100,189181010,5170,5170,5170,5170,48
|
|
20230725,113000,188932850,5180,5180,5180,5180,0
|
|
20230725,112900,188932850,5180,5180,5180,5180,0
|
|
20230725,112800,188932850,5180,5170,5180,5160,165
|
|
20230725,112700,188079310,5180,5180,5180,5180,0
|
|
20230725,112600,188079310,5180,5180,5180,5180,0
|
|
20230725,112500,188079310,5180,5180,5180,5180,0
|
|
20230725,112400,188079310,5180,5180,5180,5180,0
|
|
20230725,112300,188079310,5180,5180,5180,5180,0
|
|
20230725,112200,188079310,5180,5170,5180,5170,50
|
|
20230725,112100,187820360,5150,5150,5150,5150,0
|
|
20230725,112000,187820360,5150,5150,5150,5150,850
|
|
20230725,111900,183442860,5150,5150,5150,5150,0
|
|
20230725,111800,183442860,5150,5170,5170,5150,496
|
|
20230725,111700,180885410,5170,5170,5170,5170,105
|
|
20230725,111600,180342560,5170,5170,5170,5170,100
|
|
20230725,111500,179825560,5160,5160,5160,5160,0
|
|
20230725,111400,179825560,5160,5160,5160,5160,0
|
|
20230725,111300,179825560,5160,5160,5160,5160,0
|
|
20230725,111200,179825560,5160,5160,5160,5160,1
|
|
20230725,111100,179820400,5160,5160,5160,5160,0
|
|
20230725,111000,179820400,5160,5160,5160,5160,0
|
|
20230725,110900,179820400,5160,5160,5160,5160,0
|
|
20230725,110800,179820400,5160,5160,5160,5160,0
|
|
20230725,110700,179820400,5160,5160,5160,5160,0
|
|
20230725,110600,179820400,5160,5160,5160,5160,0
|
|
20230725,110500,179820400,5160,5160,5160,5160,240
|
|
20230725,110400,178582000,5160,5160,5160,5160,2839
|
|
20230725,110300,163932760,5170,5170,5170,5170,2
|
|
20230725,110200,163922420,5170,5170,5170,5170,1
|
|
20230725,110100,163917250,5170,5170,5170,5170,0
|
|
20230725,110000,163917250,5170,5170,5170,5170,0
|
|
20230725,105900,163917250,5170,5170,5170,5170,0
|
|
20230725,105800,163917250,5170,5170,5170,5170,60
|
|
20230725,105700,163607050,5170,5170,5170,5170,142
|
|
20230725,105600,162872910,5170,5170,5170,5170,1018
|
|
20230725,105500,157609850,5180,5180,5180,5180,0
|
|
20230725,105400,157609850,5180,5180,5180,5180,0
|
|
20230725,105300,157609850,5180,5180,5180,5180,96
|
|
20230725,105200,157112570,5190,5190,5190,5190,1
|
|
20230725,105100,157107380,5180,5180,5180,5180,0
|
|
20230725,105000,157107380,5180,5180,5180,5180,0
|
|
20230725,104900,157107380,5180,5180,5180,5180,0
|
|
20230725,104800,157107380,5180,5180,5180,5180,16
|
|
20230725,104700,157024500,5190,5190,5190,5190,0
|
|
20230725,104600,157024500,5190,5190,5190,5190,1
|
|
20230725,104500,157019310,5170,5170,5170,5170,4
|
|
20230725,104400,156998630,5190,5170,5190,5170,2
|
|
20230725,104300,156988270,5190,5190,5190,5190,1
|
|
20230725,104200,156983080,5190,5190,5190,5190,2
|
|
20230725,104100,156972700,5180,5180,5180,5180,134
|
|
20230725,104000,156278580,5180,5180,5180,5180,83
|
|
20230725,103900,155848640,5190,5190,5190,5180,35
|
|
20230725,103800,155667230,5190,5190,5190,5190,1
|
|
20230725,103700,155662040,5180,5180,5180,5180,0
|
|
20230725,103600,155662040,5180,5180,5180,5180,0
|
|
20230725,103500,155662040,5180,5180,5180,5180,99
|
|
20230725,103400,155149220,5180,5180,5180,5180,0
|
|
20230725,103300,155149220,5180,5180,5180,5180,1
|
|
20230725,103200,155144040,5190,5190,5190,5190,1
|
|
20230725,103100,155138850,5180,5180,5180,5180,0
|
|
20230725,103000,155138850,5180,5190,5190,5180,41
|
|
20230725,102900,154926460,5190,5190,5190,5190,0
|
|
20230725,102800,154926460,5190,5190,5190,5190,0
|
|
20230725,102700,154926460,5190,5190,5190,5190,1
|
|
20230725,102600,154921270,5180,5180,5180,5180,1
|
|
20230725,102500,154916090,5190,5190,5190,5190,1
|
|
20230725,102400,154910900,5180,5180,5180,5180,165
|
|
20230725,102300,154056200,5190,5190,5190,5190,0
|
|
20230725,102200,154056200,5190,5190,5190,5190,306
|
|
20230725,102100,152468060,5190,5190,5190,5190,2462
|
|
20230725,102000,139690280,5200,5190,5200,5190,164
|
|
20230725,101900,138839110,5190,5200,5200,5190,544
|
|
20230725,101800,136015550,5200,5200,5200,5200,0
|
|
20230725,101700,136015550,5200,5200,5200,5200,20
|
|
20230725,101600,135911550,5200,5200,5200,5200,60
|
|
20230725,101500,135599550,5200,5200,5200,5200,0
|
|
20230725,101400,135599550,5200,5200,5200,5190,14
|
|
20230725,101300,135526760,5190,5190,5190,5190,644
|
|
20230725,101200,132184400,5190,5190,5190,5190,52
|
|
20230725,101100,131914520,5200,5200,5200,5200,150
|
|
20230725,101000,131134520,5190,5180,5190,5180,635
|
|
20230725,100900,127839540,5180,5180,5180,5180,30
|
|
20230725,100800,127684140,5190,5190,5190,5190,0
|
|
20230725,100700,127684140,5190,5180,5190,5180,35
|
|
20230725,100600,127502830,5180,5180,5180,5180,204
|
|
20230725,100500,126446110,5180,5180,5180,5180,75
|
|
20230725,100400,126057610,5180,5180,5180,5180,0
|
|
20230725,100300,126057610,5180,5180,5180,5180,0
|
|
20230725,100200,126057610,5180,5180,5180,5180,0
|
|
20230725,100100,126057610,5180,5180,5180,5180,3
|
|
20230725,100000,126042070,5190,5190,5190,5190,1
|
|
20230725,095900,126036880,5170,5170,5170,5170,50
|
|
20230725,095800,125778380,5190,5190,5190,5190,0
|
|
20230725,095700,125778380,5190,5190,5190,5190,300
|
|
20230725,095600,124221380,5190,5190,5190,5190,0
|
|
20230725,095500,124221380,5190,5190,5190,5190,1
|
|
20230725,095400,124216190,5170,5170,5170,5170,184
|
|
20230725,095300,123264910,5170,5180,5180,5170,44
|
|
20230725,095200,123037310,5190,5180,5190,5170,170
|
|
20230725,095100,122158320,5180,5180,5180,5180,0
|
|
20230725,095000,122158320,5180,5190,5190,5180,316
|
|
20230725,094900,120521430,5180,5180,5180,5180,0
|
|
20230725,094800,120521430,5180,5180,5180,5180,125
|
|
20230725,094700,119873930,5180,5180,5180,5180,5
|
|
20230725,094600,119848030,5180,5180,5180,5180,10
|
|
20230725,094500,119796230,5190,5190,5190,5190,0
|
|
20230725,094400,119796230,5190,5190,5190,5190,0
|
|
20230725,094300,119796230,5190,5190,5190,5190,1
|
|
20230725,094200,119791040,5160,5180,5180,5160,1102
|
|
20230725,094100,114094120,5170,5180,5180,5170,281
|
|
20230725,094000,112640950,5180,5180,5180,5180,0
|
|
20230725,093900,112640950,5180,5180,5180,5180,32
|
|
20230725,093800,112475190,5170,5170,5170,5170,212
|
|
20230725,093700,111379150,5170,5170,5170,5160,706
|
|
20230725,093600,107733160,5180,5180,5180,5180,212
|
|
20230725,093500,106635000,5150,5160,5160,5150,913
|
|
20230725,093400,101929880,5170,5170,5170,5160,885
|
|
20230725,093300,97358340,5170,5180,5180,5170,2250
|
|
20230725,093200,85720660,5190,5190,5190,5190,277
|
|
20230725,093100,84283030,5190,5200,5200,5190,46
|
|
20230725,093000,84044280,5200,5210,5210,5200,2345
|
|
20230725,092900,71850270,5200,5200,5200,5200,1949
|
|
20230725,092800,61715470,5200,5200,5200,5200,0
|
|
20230725,092700,61715470,5200,5200,5200,5200,276
|
|
20230725,092600,60280270,5200,5200,5200,5200,280
|
|
20230725,092500,58824270,5200,5200,5200,5200,15
|
|
20230725,092400,58746270,5220,5190,5220,5190,17
|
|
20230725,092300,58658010,5200,5200,5200,5200,354
|
|
20230725,092200,56817210,5230,5230,5230,5230,0
|
|
20230725,092100,56817210,5230,5230,5230,5230,0
|
|
20230725,092000,56817210,5230,5230,5230,5230,0
|
|
20230725,091900,56817210,5230,5230,5230,5230,1
|
|
20230725,091800,56811980,5200,5200,5200,5200,210
|
|
20230725,091700,55719980,5190,5190,5190,5190,629
|
|
20230725,091600,52455470,5200,5200,5200,5200,0
|
|
20230725,091500,52455470,5200,5200,5200,5200,0
|
|
20230725,091400,52455470,5200,5160,5200,5160,177
|
|
20230725,091300,51542110,5160,5160,5160,5160,171
|
|
20230725,091200,50659750,5160,5160,5160,5160,182
|
|
20230725,091100,49720630,5200,5200,5200,5200,11
|
|
20230725,091000,49663430,5140,5170,5170,5140,2242
|
|
20230725,090900,38100040,5170,5190,5220,5170,2135
|
|
20230725,090800,27039180,5230,5210,5230,5190,657
|
|
20230725,090700,23629280,5190,5190,5190,5190,45
|
|
20230725,090600,23395730,5190,5190,5190,5190,0
|
|
20230725,090500,23395730,5190,5230,5230,5190,957
|
|
20230725,090400,18428860,5190,5220,5220,5190,1853
|
|
20230725,090300,8794430,5220,5210,5220,5210,199
|
|
20230725,090200,7756940,5210,5240,5240,5210,74
|
|
20230725,090100,7369360,5240,5240,5240,5240,500
|
|
20230725,090000,4749360,5240,5190,5240,5190,914
|