603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,190000,811394570,5310,5310,5310,5310,2273
|
|
20240725,185900,811394570,5310,5310,5310,5310,0
|
|
20240725,185800,811394570,5310,5310,5310,5310,0
|
|
20240725,185700,811394570,5310,5310,5310,5310,0
|
|
20240725,185600,811394570,5310,5310,5310,5310,0
|
|
20240725,185500,811394570,5310,5310,5310,5310,0
|
|
20240725,185400,811394570,5310,5310,5310,5310,0
|
|
20240725,185300,811394570,5310,5310,5310,5310,0
|
|
20240725,185200,811394570,5310,5310,5310,5310,0
|
|
20240725,185100,811394570,5310,5310,5310,5310,0
|
|
20240725,185000,811394570,5310,5310,5310,5310,0
|
|
20240725,184900,811394570,5310,5310,5310,5310,0
|
|
20240725,184800,811394570,5310,5310,5310,5310,0
|
|
20240725,184700,811394570,5310,5310,5310,5310,0
|
|
20240725,184600,811394570,5310,5310,5310,5310,0
|
|
20240725,184500,811394570,5310,5310,5310,5310,0
|
|
20240725,184400,811394570,5310,5310,5310,5310,0
|
|
20240725,184300,811394570,5310,5310,5310,5310,0
|
|
20240725,184200,811394570,5310,5310,5310,5310,0
|
|
20240725,184100,811394570,5310,5310,5310,5310,0
|
|
20240725,184000,811394570,5310,5310,5310,5310,0
|
|
20240725,183900,811394570,5310,5310,5310,5310,0
|
|
20240725,183800,811394570,5310,5310,5310,5310,0
|
|
20240725,183700,811394570,5310,5310,5310,5310,0
|
|
20240725,183600,811394570,5310,5310,5310,5310,0
|
|
20240725,183500,811394570,5310,5310,5310,5310,0
|
|
20240725,183400,811394570,5310,5310,5310,5310,0
|
|
20240725,183300,811394570,5310,5310,5310,5310,0
|
|
20240725,183200,811394570,5310,5310,5310,5310,0
|
|
20240725,183100,811394570,5310,5310,5310,5310,0
|
|
20240725,183000,811394570,5310,5310,5310,5310,2273
|
|
20240725,182900,811394570,5310,5310,5310,5310,0
|
|
20240725,182800,811394570,5310,5310,5310,5310,0
|
|
20240725,182700,811394570,5310,5310,5310,5310,0
|
|
20240725,182600,811394570,5310,5310,5310,5310,0
|
|
20240725,182500,811394570,5310,5310,5310,5310,0
|
|
20240725,182400,811394570,5310,5310,5310,5310,0
|
|
20240725,182300,811394570,5310,5310,5310,5310,0
|
|
20240725,182200,811394570,5310,5310,5310,5310,0
|
|
20240725,182100,811394570,5310,5310,5310,5310,0
|
|
20240725,182000,811394570,5310,5310,5310,5310,0
|
|
20240725,181900,811394570,5310,5310,5310,5310,0
|
|
20240725,181800,811394570,5310,5310,5310,5310,0
|
|
20240725,181700,811394570,5310,5310,5310,5310,0
|
|
20240725,181600,811394570,5310,5310,5310,5310,0
|
|
20240725,181500,811394570,5310,5310,5310,5310,0
|
|
20240725,181400,811394570,5310,5310,5310,5310,0
|
|
20240725,181300,811394570,5310,5310,5310,5310,0
|
|
20240725,181200,811394570,5310,5310,5310,5310,0
|
|
20240725,181100,811394570,5310,5310,5310,5310,0
|
|
20240725,181000,811394570,5310,5310,5310,5310,0
|
|
20240725,180900,811394570,5310,5310,5310,5310,0
|
|
20240725,180800,811394570,5310,5310,5310,5310,0
|
|
20240725,180700,811394570,5310,5310,5310,5310,0
|
|
20240725,180600,811394570,5310,5310,5310,5310,0
|
|
20240725,180500,811394570,5310,5310,5310,5310,0
|
|
20240725,180400,811394570,5310,5310,5310,5310,0
|
|
20240725,180300,811394570,5310,5310,5310,5310,0
|
|
20240725,180200,811394570,5310,5310,5310,5310,0
|
|
20240725,180100,811394570,5310,5310,5310,5310,0
|
|
20240725,180000,811394570,5310,5310,5310,5310,2273
|
|
20240725,175900,811394570,5310,5310,5310,5310,0
|
|
20240725,175800,811394570,5310,5310,5310,5310,0
|
|
20240725,175700,811394570,5310,5310,5310,5310,0
|
|
20240725,175600,811394570,5310,5310,5310,5310,0
|
|
20240725,175500,811394570,5310,5310,5310,5310,0
|
|
20240725,175400,811394570,5310,5310,5310,5310,0
|
|
20240725,175300,811394570,5310,5310,5310,5310,0
|
|
20240725,175200,811394570,5310,5310,5310,5310,0
|
|
20240725,175100,811394570,5310,5310,5310,5310,0
|
|
20240725,175000,811394570,5310,5310,5310,5310,0
|
|
20240725,174900,811394570,5310,5310,5310,5310,0
|
|
20240725,174800,811394570,5310,5310,5310,5310,0
|
|
20240725,174700,811394570,5310,5310,5310,5310,0
|
|
20240725,174600,811394570,5310,5310,5310,5310,0
|
|
20240725,174500,811394570,5310,5310,5310,5310,0
|
|
20240725,174400,811394570,5310,5310,5310,5310,0
|
|
20240725,174300,811394570,5310,5310,5310,5310,0
|
|
20240725,174200,811394570,5310,5310,5310,5310,0
|
|
20240725,174100,811394570,5310,5310,5310,5310,0
|
|
20240725,174000,811394570,5310,5310,5310,5310,0
|
|
20240725,173900,811394570,5310,5310,5310,5310,0
|
|
20240725,173800,811394570,5310,5310,5310,5310,0
|
|
20240725,173700,811394570,5310,5310,5310,5310,0
|
|
20240725,173600,811394570,5310,5310,5310,5310,0
|
|
20240725,173500,811394570,5310,5310,5310,5310,0
|
|
20240725,173400,811394570,5310,5310,5310,5310,0
|
|
20240725,173300,811394570,5310,5310,5310,5310,0
|
|
20240725,173200,811394570,5310,5310,5310,5310,0
|
|
20240725,173100,811394570,5310,5310,5310,5310,0
|
|
20240725,173000,811394570,5310,5310,5310,5310,2273
|
|
20240725,172900,811394570,5310,5310,5310,5310,0
|
|
20240725,172800,811394570,5310,5310,5310,5310,0
|
|
20240725,172700,811394570,5310,5310,5310,5310,0
|
|
20240725,172600,811394570,5310,5310,5310,5310,0
|
|
20240725,172500,811394570,5310,5310,5310,5310,0
|
|
20240725,172400,811394570,5310,5310,5310,5310,0
|
|
20240725,172300,811394570,5310,5310,5310,5310,0
|
|
20240725,172200,811394570,5310,5310,5310,5310,0
|
|
20240725,172100,811394570,5310,5310,5310,5310,0
|
|
20240725,172000,811394570,5310,5310,5310,5310,0
|
|
20240725,171900,811394570,5310,5310,5310,5310,0
|
|
20240725,171800,811394570,5310,5310,5310,5310,0
|
|
20240725,171700,811394570,5310,5310,5310,5310,0
|
|
20240725,171600,811394570,5310,5310,5310,5310,0
|
|
20240725,171500,811394570,5310,5310,5310,5310,0
|
|
20240725,171400,811394570,5310,5310,5310,5310,0
|
|
20240725,171300,811394570,5310,5310,5310,5310,0
|
|
20240725,171200,811394570,5310,5310,5310,5310,0
|
|
20240725,171100,811394570,5310,5310,5310,5310,0
|
|
20240725,171000,811394570,5310,5310,5310,5310,0
|
|
20240725,170900,811394570,5310,5310,5310,5310,0
|
|
20240725,170800,811394570,5310,5310,5310,5310,0
|
|
20240725,170700,811394570,5310,5310,5310,5310,0
|
|
20240725,170600,811394570,5310,5310,5310,5310,0
|
|
20240725,170500,811394570,5310,5310,5310,5310,0
|
|
20240725,170400,811394570,5310,5310,5310,5310,0
|
|
20240725,170300,811394570,5310,5310,5310,5310,0
|
|
20240725,170200,811394570,5310,5310,5310,5310,0
|
|
20240725,170100,811394570,5310,5310,5310,5310,0
|
|
20240725,170000,811394570,5310,5310,5310,5310,2273
|
|
20240725,165900,811394570,5310,5310,5310,5310,0
|
|
20240725,165800,811394570,5310,5310,5310,5310,0
|
|
20240725,165700,811394570,5310,5310,5310,5310,0
|
|
20240725,165600,811394570,5310,5310,5310,5310,0
|
|
20240725,165500,811394570,5310,5310,5310,5310,0
|
|
20240725,165400,811394570,5310,5310,5310,5310,0
|
|
20240725,165300,811394570,5310,5310,5310,5310,0
|
|
20240725,165200,811394570,5310,5310,5310,5310,0
|
|
20240725,165100,811394570,5310,5310,5310,5310,0
|
|
20240725,165000,811394570,5310,5310,5310,5310,0
|
|
20240725,164900,811394570,5310,5310,5310,5310,0
|
|
20240725,164800,811394570,5310,5310,5310,5310,0
|
|
20240725,164700,811394570,5310,5310,5310,5310,0
|
|
20240725,164600,811394570,5310,5310,5310,5310,0
|
|
20240725,164500,811394570,5310,5310,5310,5310,0
|
|
20240725,164400,811394570,5310,5310,5310,5310,0
|
|
20240725,164300,811394570,5310,5310,5310,5310,0
|
|
20240725,164200,811394570,5310,5310,5310,5310,0
|
|
20240725,164100,811394570,5310,5310,5310,5310,0
|
|
20240725,164000,811394570,5310,5310,5310,5310,0
|
|
20240725,163900,811394570,5310,5310,5310,5310,0
|
|
20240725,163800,811394570,5310,5310,5310,5310,0
|
|
20240725,163700,811394570,5310,5310,5310,5310,0
|
|
20240725,163600,811394570,5310,5310,5310,5310,0
|
|
20240725,163500,811394570,5310,5310,5310,5310,0
|
|
20240725,163400,811394570,5310,5310,5310,5310,0
|
|
20240725,163300,811394570,5310,5310,5310,5310,0
|
|
20240725,163200,811394570,5310,5310,5310,5310,0
|
|
20240725,163100,811394570,5310,5310,5310,5310,0
|
|
20240725,163000,811394570,5310,5310,5310,5310,2273
|
|
20240725,162900,811394570,5310,5310,5310,5310,0
|
|
20240725,162800,811394570,5310,5310,5310,5310,0
|
|
20240725,162700,811394570,5310,5310,5310,5310,0
|
|
20240725,162600,811394570,5310,5310,5310,5310,0
|
|
20240725,162500,811394570,5310,5310,5310,5310,0
|
|
20240725,162400,811394570,5310,5310,5310,5310,0
|
|
20240725,162300,811394570,5310,5310,5310,5310,0
|
|
20240725,162200,811394570,5310,5310,5310,5310,0
|
|
20240725,162100,811394570,5310,5310,5310,5310,0
|
|
20240725,162000,811394570,5310,5310,5310,5310,0
|
|
20240725,161900,811394570,5310,5310,5310,5310,0
|
|
20240725,161800,811394570,5310,5310,5310,5310,0
|
|
20240725,161700,811394570,5310,5310,5310,5310,0
|
|
20240725,161600,811394570,5310,5310,5310,5310,0
|
|
20240725,161500,811394570,5310,5310,5310,5310,0
|
|
20240725,161400,811394570,5310,5310,5310,5310,0
|
|
20240725,161300,811394570,5310,5310,5310,5310,0
|
|
20240725,161200,811394570,5310,5310,5310,5310,0
|
|
20240725,161100,811394570,5310,5310,5310,5310,0
|
|
20240725,161000,811394570,5310,5310,5310,5310,0
|
|
20240725,160900,811394570,5310,5310,5310,5310,0
|
|
20240725,160800,811394570,5310,5310,5310,5310,0
|
|
20240725,160700,811394570,5310,5310,5310,5310,0
|
|
20240725,160600,811394570,5310,5310,5310,5310,0
|
|
20240725,160500,811394570,5310,5310,5310,5310,0
|
|
20240725,160400,811394570,5310,5310,5310,5310,0
|
|
20240725,160300,811394570,5310,5310,5310,5310,0
|
|
20240725,160200,811394570,5310,5310,5310,5310,0
|
|
20240725,160100,811394570,5310,5310,5310,5310,0
|
|
20240725,160000,811394570,5310,5310,5310,5310,2273
|
|
20240725,155900,811394570,5310,5310,5310,5310,0
|
|
20240725,155800,811394570,5310,5310,5310,5310,0
|
|
20240725,155700,811394570,5310,5310,5310,5310,0
|
|
20240725,155600,811394570,5310,5310,5310,5310,0
|
|
20240725,155500,811394570,5310,5310,5310,5310,0
|
|
20240725,155400,811394570,5310,5310,5310,5310,0
|
|
20240725,155300,811394570,5310,5310,5310,5310,0
|
|
20240725,155200,811394570,5310,5310,5310,5310,0
|
|
20240725,155100,811394570,5310,5310,5310,5310,0
|
|
20240725,155000,811394570,5310,5310,5310,5310,0
|
|
20240725,154900,811394570,5310,5310,5310,5310,0
|
|
20240725,154800,811394570,5310,5310,5310,5310,0
|
|
20240725,154700,811394570,5310,5310,5310,5310,0
|
|
20240725,154600,811394570,5310,5310,5310,5310,0
|
|
20240725,154500,811394570,5310,5310,5310,5310,0
|
|
20240725,154400,811394570,5310,5310,5310,5310,0
|
|
20240725,154300,811394570,5310,5310,5310,5310,0
|
|
20240725,154200,811394570,5310,5310,5310,5310,0
|
|
20240725,154100,811394570,5310,5310,5310,5310,0
|
|
20240725,154000,811394570,5310,5310,5310,5310,0
|
|
20240725,153900,811394570,5310,5310,5310,5310,0
|
|
20240725,153800,811394570,5310,5310,5310,5310,0
|
|
20240725,153700,811394570,5310,5310,5310,5310,0
|
|
20240725,153600,811394570,5310,5310,5310,5310,0
|
|
20240725,153500,811394570,5310,5310,5310,5310,0
|
|
20240725,153400,811394570,5310,5310,5310,5310,0
|
|
20240725,153300,811394570,5310,5310,5310,5310,0
|
|
20240725,153200,811394570,5310,5310,5310,5310,0
|
|
20240725,153100,811394570,5310,5310,5310,5310,0
|
|
20240725,153000,811394570,5310,5310,5310,5310,4546
|
|
20240725,152900,799324940,5310,5310,5310,5310,0
|
|
20240725,152800,799324940,5310,5310,5310,5310,0
|
|
20240725,152700,799324940,5310,5310,5310,5310,0
|
|
20240725,152600,799324940,5310,5310,5310,5310,0
|
|
20240725,152500,799324940,5310,5310,5310,5310,0
|
|
20240725,152400,799324940,5310,5310,5310,5310,0
|
|
20240725,152300,799324940,5310,5310,5310,5310,0
|
|
20240725,152200,799324940,5310,5310,5310,5310,0
|
|
20240725,152100,799324940,5310,5310,5310,5310,0
|
|
20240725,152000,799324940,5310,5310,5310,5310,0
|
|
20240725,151900,799324940,5310,5340,5340,5310,50
|
|
20240725,151800,799059240,5350,5340,5350,5320,167
|
|
20240725,151700,798168440,5340,5320,5340,5320,126
|
|
20240725,151600,797497580,5310,5310,5310,5310,968
|
|
20240725,151500,792357500,5310,5310,5310,5310,774
|
|
20240725,151400,788247560,5310,5330,5330,5310,1142
|
|
20240725,151300,782171460,5340,5340,5340,5340,0
|
|
20240725,151200,782171460,5340,5340,5340,5340,0
|
|
20240725,151100,782171460,5340,5340,5340,5340,51
|
|
20240725,151000,781899120,5350,5340,5350,5340,2
|
|
20240725,150900,781888430,5350,5340,5350,5330,401
|
|
20240725,150800,779749520,5360,5360,5360,5360,0
|
|
20240725,150700,779749520,5360,5350,5360,5350,1301
|
|
20240725,150600,772789160,5350,5330,5350,5330,263
|
|
20240725,150500,771387350,5350,5340,5360,5330,1097
|
|
20240725,150400,765534170,5360,5360,5360,5340,943
|
|
20240725,150300,760498490,5340,5340,5360,5340,1017
|
|
20240725,150200,755067690,5360,5370,5370,5340,1159
|
|
20240725,150100,748872400,5350,5350,5350,5350,250
|
|
20240725,150000,747534900,5380,5380,5380,5380,0
|
|
20240725,145900,747534900,5380,5360,5380,5360,952
|
|
20240725,145800,742423150,5370,5360,5370,5360,453
|
|
20240725,145700,739995060,5360,5360,5360,5360,0
|
|
20240725,145600,739995060,5360,5370,5370,5350,1591
|
|
20240725,145500,731481750,5350,5370,5370,5350,480
|
|
20240725,145400,728913630,5360,5360,5360,5360,1612
|
|
20240725,145300,720273310,5360,5360,5360,5360,0
|
|
20240725,145200,720273310,5360,5360,5360,5360,412
|
|
20240725,145100,718064990,5360,5360,5360,5360,242
|
|
20240725,145000,716767870,5360,5360,5360,5360,346
|
|
20240725,144900,714913310,5360,5360,5360,5360,100
|
|
20240725,144800,714377310,5350,5360,5360,5350,127
|
|
20240725,144700,713697590,5350,5350,5350,5350,500
|
|
20240725,144600,711022590,5360,5360,5360,5360,1296
|
|
20240725,144500,704076030,5370,5380,5380,5370,14
|
|
20240725,144400,704000800,5380,5380,5380,5380,0
|
|
20240725,144300,704000800,5380,5380,5380,5380,0
|
|
20240725,144200,704000800,5380,5380,5380,5380,0
|
|
20240725,144100,704000800,5380,5380,5380,5380,0
|
|
20240725,144000,704000800,5380,5380,5380,5380,0
|
|
20240725,143900,704000800,5380,5380,5380,5380,3
|
|
20240725,143800,703984660,5360,5360,5360,5360,0
|
|
20240725,143700,703984660,5360,5360,5360,5360,0
|
|
20240725,143600,703984660,5360,5380,5380,5360,13
|
|
20240725,143500,703914960,5360,5360,5360,5360,2
|
|
20240725,143400,703904240,5380,5380,5380,5380,101
|
|
20240725,143300,703360860,5350,5350,5350,5350,0
|
|
20240725,143200,703360860,5350,5360,5360,5350,150
|
|
20240725,143100,702557360,5350,5350,5350,5350,0
|
|
20240725,143000,702557360,5350,5350,5350,5350,0
|
|
20240725,142900,702557360,5350,5360,5360,5350,217
|
|
20240725,142800,701395830,5360,5360,5360,5360,500
|
|
20240725,142700,698715830,5360,5390,5390,5360,480
|
|
20240725,142600,696140630,5360,5390,5390,5350,4134
|
|
20240725,142500,673974420,5390,5390,5390,5390,100
|
|
20240725,142400,673435420,5400,5400,5400,5400,0
|
|
20240725,142300,673435420,5400,5400,5400,5400,0
|
|
20240725,142200,673435420,5400,5400,5400,5400,100
|
|
20240725,142100,672895420,5400,5400,5400,5400,100
|
|
20240725,142000,672355420,5410,5410,5410,5410,38
|
|
20240725,141900,672149840,5410,5410,5410,5410,62
|
|
20240725,141800,671814420,5410,5410,5410,5410,160
|
|
20240725,141700,670948820,5410,5410,5410,5410,0
|
|
20240725,141600,670948820,5410,5400,5410,5400,50
|
|
20240725,141500,670678340,5400,5400,5400,5400,100
|
|
20240725,141400,670138340,5400,5400,5400,5400,3
|
|
20240725,141300,670122140,5390,5390,5390,5390,5
|
|
20240725,141200,670095190,5380,5380,5380,5380,0
|
|
20240725,141100,670095190,5380,5380,5380,5380,0
|
|
20240725,141000,670095190,5380,5400,5400,5380,4003
|
|
20240725,140900,648556990,5400,5400,5400,5390,547
|
|
20240725,140800,645608220,5400,5400,5400,5400,0
|
|
20240725,140700,645608220,5400,5400,5400,5400,3
|
|
20240725,140600,645592020,5390,5390,5390,5390,2
|
|
20240725,140500,645581240,5400,5400,5400,5400,0
|
|
20240725,140400,645581240,5400,5400,5400,5400,0
|
|
20240725,140300,645581240,5400,5410,5410,5400,736
|
|
20240725,140200,641606800,5430,5430,5430,5430,0
|
|
20240725,140100,641606800,5430,5430,5430,5430,0
|
|
20240725,140000,641606800,5430,5430,5430,5430,0
|
|
20240725,135900,641606800,5430,5430,5430,5430,1
|
|
20240725,135800,641601370,5410,5410,5410,5410,0
|
|
20240725,135700,641601370,5410,5410,5410,5410,0
|
|
20240725,135600,641601370,5410,5410,5410,5410,1
|
|
20240725,135500,641595960,5400,5400,5400,5400,0
|
|
20240725,135400,641595960,5400,5400,5400,5400,0
|
|
20240725,135300,641595960,5400,5400,5400,5400,0
|
|
20240725,135200,641595960,5400,5400,5400,5400,0
|
|
20240725,135100,641595960,5400,5400,5400,5400,0
|
|
20240725,135000,641595960,5400,5430,5430,5400,2
|
|
20240725,134900,641585130,5400,5430,5430,5400,415
|
|
20240725,134800,639344100,5400,5400,5400,5400,0
|
|
20240725,134700,639344100,5400,5400,5440,5400,17
|
|
20240725,134600,639252260,5440,5440,5440,5440,1
|
|
20240725,134500,639246820,5410,5410,5410,5410,0
|
|
20240725,134400,639246820,5410,5410,5410,5410,50
|
|
20240725,134300,638976320,5400,5400,5400,5400,83
|
|
20240725,134200,638528120,5440,5440,5440,5440,952
|
|
20240725,134100,633349240,5440,5430,5440,5430,1182
|
|
20240725,134000,626919210,5430,5400,5430,5400,1440
|
|
20240725,133900,619106480,5410,5410,5410,5410,0
|
|
20240725,133800,619106480,5410,5410,5410,5410,0
|
|
20240725,133700,619106480,5410,5410,5410,5410,1
|
|
20240725,133600,619101070,5420,5420,5420,5420,0
|
|
20240725,133500,619101070,5420,5410,5420,5410,42
|
|
20240725,133400,618873490,5420,5400,5420,5400,4
|
|
20240725,133300,618851850,5390,5390,5390,5390,560
|
|
20240725,133200,615833450,5390,5390,5390,5390,0
|
|
20240725,133100,615833450,5390,5390,5390,5390,100
|
|
20240725,133000,615294450,5390,5390,5390,5390,1
|
|
20240725,132900,615289060,5370,5370,5370,5370,0
|
|
20240725,132800,615289060,5370,5370,5370,5370,0
|
|
20240725,132700,615289060,5370,5370,5370,5370,0
|
|
20240725,132600,615289060,5370,5370,5370,5370,0
|
|
20240725,132500,615289060,5370,5370,5370,5370,107
|
|
20240725,132400,614714470,5390,5390,5390,5390,0
|
|
20240725,132300,614714470,5390,5390,5390,5390,0
|
|
20240725,132200,614714470,5390,5390,5390,5390,0
|
|
20240725,132100,614714470,5390,5400,5400,5390,500
|
|
20240725,132000,612019270,5380,5380,5380,5380,178
|
|
20240725,131900,611061630,5400,5400,5400,5400,250
|
|
20240725,131800,609711630,5400,5400,5400,5400,10
|
|
20240725,131700,609657630,5400,5400,5400,5400,0
|
|
20240725,131600,609657630,5400,5400,5400,5400,0
|
|
20240725,131500,609657630,5400,5390,5400,5390,37
|
|
20240725,131400,609457970,5380,5380,5380,5380,0
|
|
20240725,131300,609457970,5380,5380,5380,5380,50
|
|
20240725,131200,609188970,5390,5390,5390,5390,0
|
|
20240725,131100,609188970,5390,5380,5390,5380,400
|
|
20240725,131000,607035380,5360,5370,5370,5360,113
|
|
20240725,130900,606429200,5360,5360,5360,5360,3
|
|
20240725,130800,606413120,5370,5370,5370,5370,2409
|
|
20240725,130700,593476790,5350,5350,5350,5350,150
|
|
20240725,130600,592674290,5350,5350,5350,5350,0
|
|
20240725,130500,592674290,5350,5370,5370,5350,1666
|
|
20240725,130400,583751110,5360,5360,5360,5360,0
|
|
20240725,130300,583751110,5360,5360,5360,5360,0
|
|
20240725,130200,583751110,5360,5360,5360,5360,50
|
|
20240725,130100,583483110,5360,5360,5360,5360,0
|
|
20240725,130000,583483110,5360,5370,5370,5360,100
|
|
20240725,125900,582947090,5370,5370,5370,5370,63
|
|
20240725,125800,582608780,5370,5390,5390,5370,6
|
|
20240725,125700,582576460,5400,5400,5400,5400,87
|
|
20240725,125600,582106660,5400,5400,5400,5400,1
|
|
20240725,125500,582101260,5370,5370,5370,5370,257
|
|
20240725,125400,580721170,5380,5380,5380,5380,20
|
|
20240725,125300,580613570,5390,5390,5390,5390,1067
|
|
20240725,125200,574862440,5420,5420,5420,5400,708
|
|
20240725,125100,571025180,5400,5410,5410,5400,1000
|
|
20240725,125000,565624710,5410,5410,5410,5410,595
|
|
20240725,124900,562405760,5420,5400,5430,5400,3779
|
|
20240725,124800,541956640,5390,5390,5390,5390,810
|
|
20240725,124700,537590740,5380,5360,5380,5360,32
|
|
20240725,124600,537419020,5380,5370,5380,5370,500
|
|
20240725,124500,534731020,5380,5380,5380,5380,21
|
|
20240725,124400,534618040,5380,5380,5380,5380,5
|
|
20240725,124300,534591140,5380,5370,5380,5370,301
|
|
20240725,124200,532974760,5360,5360,5360,5360,0
|
|
20240725,124100,532974760,5360,5360,5360,5360,107
|
|
20240725,124000,532401240,5360,5360,5360,5360,144
|
|
20240725,123900,531629400,5360,5360,5360,5360,200
|
|
20240725,123800,530557400,5360,5350,5360,5350,64
|
|
20240725,123700,530214990,5350,5350,5350,5350,0
|
|
20240725,123600,530214990,5350,5320,5350,5320,51
|
|
20240725,123500,529943640,5350,5340,5350,5330,353
|
|
20240725,123400,528061930,5350,5350,5350,5350,1501
|
|
20240725,123300,520031580,5360,5360,5360,5360,1
|
|
20240725,123200,520026220,5370,5370,5370,5350,503
|
|
20240725,123100,517335110,5330,5340,5370,5330,165
|
|
20240725,123000,516454060,5360,5340,5360,5330,901
|
|
20240725,122900,511649700,5370,5360,5370,5340,648
|
|
20240725,122800,508179310,5370,5370,5370,5370,0
|
|
20240725,122700,508179310,5370,5370,5370,5370,1
|
|
20240725,122600,508173940,5350,5350,5350,5350,0
|
|
20240725,122500,508173940,5350,5350,5350,5350,1
|
|
20240725,122400,508168590,5350,5350,5350,5350,2
|
|
20240725,122300,508157890,5350,5350,5350,5350,0
|
|
20240725,122200,508157890,5350,5340,5350,5320,1580
|
|
20240725,122100,499736630,5340,5340,5340,5340,0
|
|
20240725,122000,499736630,5340,5320,5340,5320,266
|
|
20240725,121900,498321490,5350,5340,5350,5320,4401
|
|
20240725,121800,474895850,5360,5360,5360,5360,1
|
|
20240725,121700,474890490,5340,5340,5340,5340,152
|
|
20240725,121600,474078810,5360,5360,5360,5360,0
|
|
20240725,121500,474078810,5360,5360,5360,5360,0
|
|
20240725,121400,474078810,5360,5360,5360,5340,702
|
|
20240725,121300,470330090,5350,5350,5350,5350,17
|
|
20240725,121200,470239140,5370,5350,5370,5350,41
|
|
20240725,121100,470019770,5370,5370,5370,5370,0
|
|
20240725,121000,470019770,5370,5370,5370,5360,28
|
|
20240725,120900,469869670,5360,5360,5360,5360,22
|
|
20240725,120800,469751750,5350,5360,5360,5350,48
|
|
20240725,120700,469494890,5360,5360,5360,5360,6
|
|
20240725,120600,469462730,5360,5360,5360,5350,45
|
|
20240725,120500,469221540,5370,5370,5370,5370,0
|
|
20240725,120400,469221540,5370,5370,5370,5370,0
|
|
20240725,120300,469221540,5370,5370,5370,5360,11
|
|
20240725,120200,469162490,5370,5370,5370,5370,0
|
|
20240725,120100,469162490,5370,5370,5370,5370,0
|
|
20240725,120000,469162490,5370,5350,5370,5350,26
|
|
20240725,115900,469023350,5360,5360,5360,5360,0
|
|
20240725,115800,469023350,5360,5360,5360,5360,0
|
|
20240725,115700,469023350,5360,5360,5360,5360,0
|
|
20240725,115600,469023350,5360,5360,5360,5360,0
|
|
20240725,115500,469023350,5360,5360,5360,5360,44
|
|
20240725,115400,468787510,5370,5370,5370,5370,0
|
|
20240725,115300,468787510,5370,5370,5370,5370,5
|
|
20240725,115200,468760660,5370,5370,5370,5370,0
|
|
20240725,115100,468760660,5370,5370,5370,5370,1
|
|
20240725,115000,468755290,5360,5350,5360,5350,107
|
|
20240725,114900,468182290,5350,5340,5350,5340,21
|
|
20240725,114800,468070140,5350,5350,5350,5350,102
|
|
20240725,114700,467524440,5360,5360,5360,5360,6
|
|
20240725,114600,467492280,5360,5360,5360,5360,0
|
|
20240725,114500,467492280,5360,5360,5360,5360,0
|
|
20240725,114400,467492280,5360,5350,5360,5350,4
|
|
20240725,114300,467470870,5360,5360,5360,5360,0
|
|
20240725,114200,467470870,5360,5360,5360,5360,0
|
|
20240725,114100,467470870,5360,5360,5360,5360,1
|
|
20240725,114000,467465510,5350,5350,5350,5350,0
|
|
20240725,113900,467465510,5350,5350,5350,5350,0
|
|
20240725,113800,467465510,5350,5350,5350,5350,0
|
|
20240725,113700,467465510,5350,5340,5350,5340,175
|
|
20240725,113600,466531000,5370,5370,5370,5370,0
|
|
20240725,113500,466531000,5370,5370,5370,5370,0
|
|
20240725,113400,466531000,5370,5340,5370,5340,503
|
|
20240725,113300,463844910,5360,5360,5360,5360,0
|
|
20240725,113200,463844910,5360,5360,5360,5360,1
|
|
20240725,113100,463839550,5350,5350,5350,5340,560
|
|
20240725,113000,460848550,5350,5350,5350,5350,187
|
|
20240725,112900,459848100,5360,5360,5370,5360,418
|
|
20240725,112800,457607610,5370,5370,5370,5370,0
|
|
20240725,112700,457607610,5370,5370,5370,5370,0
|
|
20240725,112600,457607610,5370,5360,5370,5360,2
|
|
20240725,112500,457596880,5360,5360,5360,5360,0
|
|
20240725,112400,457596880,5360,5360,5360,5360,0
|
|
20240725,112300,457596880,5360,5360,5360,5360,3
|
|
20240725,112200,457580800,5350,5350,5350,5350,2
|
|
20240725,112100,457570100,5360,5360,5360,5360,0
|
|
20240725,112000,457570100,5360,5360,5360,5360,6
|
|
20240725,111900,457537940,5360,5360,5360,5360,1
|
|
20240725,111800,457532580,5350,5350,5350,5350,20
|
|
20240725,111700,457425580,5350,5350,5350,5350,85
|
|
20240725,111600,456970830,5350,5350,5350,5350,13
|
|
20240725,111500,456901280,5360,5350,5360,5350,2
|
|
20240725,111400,456890570,5350,5350,5350,5350,0
|
|
20240725,111300,456890570,5350,5350,5350,5350,0
|
|
20240725,111200,456890570,5350,5350,5350,5350,0
|
|
20240725,111100,456890570,5350,5350,5350,5350,10
|
|
20240725,111000,456837070,5350,5350,5350,5350,2
|
|
20240725,110900,456826370,5360,5360,5360,5360,49
|
|
20240725,110800,456563730,5360,5360,5360,5360,0
|
|
20240725,110700,456563730,5360,5360,5360,5360,0
|
|
20240725,110600,456563730,5360,5340,5360,5340,2
|
|
20240725,110500,456553030,5330,5350,5350,5330,500
|
|
20240725,110400,453883520,5340,5350,5350,5340,393
|
|
20240725,110300,451784020,5350,5350,5350,5350,0
|
|
20240725,110200,451784020,5350,5360,5360,5350,692
|
|
20240725,110100,448081790,5370,5370,5370,5370,0
|
|
20240725,110000,448081790,5370,5360,5370,5360,3
|
|
20240725,105900,448065700,5370,5370,5370,5370,0
|
|
20240725,105800,448065700,5370,5370,5370,5370,0
|
|
20240725,105700,448065700,5370,5350,5370,5350,5
|
|
20240725,105600,448038930,5370,5370,5370,5370,0
|
|
20240725,105500,448038930,5370,5350,5370,5350,127
|
|
20240725,105400,447359220,5370,5370,5370,5370,14
|
|
20240725,105300,447284040,5370,5370,5370,5370,16
|
|
20240725,105200,447198120,5370,5350,5370,5350,170
|
|
20240725,105100,446287240,5370,5370,5370,5370,0
|
|
20240725,105000,446287240,5370,5370,5380,5350,2126
|
|
20240725,104900,434895310,5370,5370,5370,5370,1
|
|
20240725,104800,434889940,5350,5350,5350,5350,0
|
|
20240725,104700,434889940,5350,5370,5370,5350,930
|
|
20240725,104600,429905350,5370,5370,5370,5370,0
|
|
20240725,104500,429905350,5370,5350,5370,5350,261
|
|
20240725,104400,428508980,5370,5360,5370,5360,2001
|
|
20240725,104300,417783610,5380,5380,5380,5380,1
|
|
20240725,104200,417778230,5350,5350,5350,5350,0
|
|
20240725,104100,417778230,5350,5370,5370,5350,35
|
|
20240725,104000,417590730,5380,5360,5380,5360,101
|
|
20240725,103900,417049350,5380,5380,5380,5380,0
|
|
20240725,103800,417049350,5380,5350,5380,5350,23
|
|
20240725,103700,416926270,5360,5360,5360,5360,1254
|
|
20240725,103600,410204830,5380,5380,5380,5370,19
|
|
20240725,103500,410102710,5380,5380,5380,5370,4
|
|
20240725,103400,410081210,5370,5360,5370,5360,422
|
|
20240725,103300,407817290,5380,5370,5380,5370,49
|
|
20240725,103200,407554140,5380,5360,5380,5360,22
|
|
20240725,103100,407436200,5380,5380,5380,5380,0
|
|
20240725,103000,407436200,5380,5380,5380,5380,0
|
|
20240725,102900,407436200,5380,5380,5380,5350,1502
|
|
20240725,102800,399397990,5390,5390,5390,5350,602
|
|
20240725,102700,396172420,5400,5400,5400,5400,4
|
|
20240725,102600,396150820,5400,5410,5410,5380,66
|
|
20240725,102500,395795020,5410,5390,5410,5390,188
|
|
20240725,102400,394780730,5410,5400,5410,5400,403
|
|
20240725,102300,392601500,5410,5400,5410,5400,1569
|
|
20240725,102200,384128880,5400,5400,5400,5400,0
|
|
20240725,102100,384128880,5400,5390,5400,5390,519
|
|
20240725,102000,381328280,5400,5400,5400,5400,564
|
|
20240725,101900,378282680,5400,5400,5400,5400,0
|
|
20240725,101800,378282680,5400,5390,5400,5390,4
|
|
20240725,101700,378261100,5400,5380,5400,5380,2
|
|
20240725,101600,378250320,5400,5400,5400,5390,7
|
|
20240725,101500,378212550,5390,5400,5400,5390,25
|
|
20240725,101400,378077680,5400,5400,5400,5390,110
|
|
20240725,101300,377484760,5390,5390,5390,5390,43
|
|
20240725,101200,377252990,5400,5410,5410,5400,11
|
|
20240725,101100,377193490,5410,5400,5410,5370,101
|
|
20240725,101000,376648100,5410,5400,5410,5400,101
|
|
20240725,100900,376102690,5420,5400,5440,5400,4584
|
|
20240725,100800,351235210,5410,5390,5410,5390,4139
|
|
20240725,100700,328886040,5390,5360,5390,5360,364
|
|
20240725,100600,326927970,5370,5370,5370,5370,1
|
|
20240725,100500,326922600,5350,5370,5370,5350,103
|
|
20240725,100400,326371490,5380,5350,5380,5340,3003
|
|
20240725,100300,310261720,5360,5360,5360,5360,0
|
|
20240725,100200,310261720,5360,5360,5360,5360,1
|
|
20240725,100100,310256360,5360,5360,5370,5340,3438
|
|
20240725,100000,291852290,5360,5360,5360,5360,1
|
|
20240725,095900,291846930,5340,5350,5360,5340,148
|
|
20240725,095800,291056050,5360,5350,5360,5350,649
|
|
20240725,095700,287583870,5350,5350,5360,5350,502
|
|
20240725,095600,284897160,5350,5340,5350,5340,263
|
|
20240725,095500,283492730,5320,5330,5330,5320,33
|
|
20240725,095400,283317090,5330,5340,5340,5330,157
|
|
20240725,095300,282479730,5330,5340,5340,5330,206
|
|
20240725,095200,281381690,5340,5340,5340,5340,1
|
|
20240725,095100,281376350,5320,5330,5330,5320,305
|
|
20240725,095000,279752200,5310,5310,5310,5310,413
|
|
20240725,094900,277559170,5310,5310,5310,5310,2
|
|
20240725,094800,277548550,5310,5310,5310,5310,11
|
|
20240725,094700,277490140,5300,5320,5320,5300,75
|
|
20240725,094600,277091820,5330,5320,5330,5320,46
|
|
20240725,094500,276847090,5320,5320,5320,5310,576
|
|
20240725,094400,273783070,5330,5330,5330,5330,1
|
|
20240725,094300,273777740,5330,5310,5330,5310,267
|
|
20240725,094200,272359950,5310,5310,5310,5310,476
|
|
20240725,094100,269832390,5300,5300,5300,5300,323
|
|
20240725,094000,268120490,5300,5320,5320,5300,3556
|
|
20240725,093900,249242240,5360,5360,5360,5360,10
|
|
20240725,093800,249188640,5320,5320,5380,5310,490
|
|
20240725,093700,246579060,5320,5320,5320,5320,22
|
|
20240725,093600,246462020,5320,5320,5320,5320,2
|
|
20240725,093500,246451380,5320,5320,5320,5320,9
|
|
20240725,093400,246403500,5320,5310,5320,5310,201
|
|
20240725,093300,245336180,5320,5310,5320,5310,74
|
|
20240725,093200,244942530,5320,5320,5320,5320,90
|
|
20240725,093100,244463730,5320,5330,5330,5300,1503
|
|
20240725,093000,236483810,5320,5320,5330,5320,1633
|
|
20240725,092900,227796240,5320,5330,5350,5310,1261
|
|
20240725,092800,221080560,5330,5340,5360,5330,782
|
|
20240725,092700,216907190,5370,5360,5370,5340,664
|
|
20240725,092600,213357350,5360,5370,5370,5360,3
|
|
20240725,092500,213341260,5360,5360,5360,5360,54
|
|
20240725,092400,213051820,5360,5380,5380,5360,1704
|
|
20240725,092300,203903670,5370,5400,5400,5370,2152
|
|
20240725,092200,192322780,5430,5420,5430,5410,234
|
|
20240725,092100,191054780,5420,5390,5420,5390,515
|
|
20240725,092000,188278900,5420,5400,5430,5400,526
|
|
20240725,091900,185437330,5450,5450,5450,5450,0
|
|
20240725,091800,185437330,5450,5450,5450,5420,26
|
|
20240725,091700,185296260,5440,5420,5440,5400,3340
|
|
20240725,091600,167185860,5440,5430,5440,5430,12
|
|
20240725,091500,167120690,5440,5430,5450,5420,738
|
|
20240725,091400,163119820,5420,5460,5470,5420,1375
|
|
20240725,091300,155645870,5460,5470,5480,5450,1324
|
|
20240725,091200,148415760,5490,5480,5500,5470,3431
|
|
20240725,091100,129605870,5490,5470,5490,5470,198
|
|
20240725,091000,128522790,5490,5500,5500,5470,786
|
|
20240725,090900,124220430,5520,5500,5520,5470,3550
|
|
20240725,090800,104764160,5500,5460,5500,5460,1666
|
|
20240725,090700,95635660,5460,5460,5460,5440,1337
|
|
20240725,090600,88347330,5450,5430,5450,5430,140
|
|
20240725,090500,87585430,5430,5440,5450,5430,1336
|
|
20240725,090400,80323450,5440,5460,5470,5440,1375
|
|
20240725,090300,72804970,5440,5460,5470,5440,1451
|
|
20240725,090200,64894930,5460,5470,5470,5460,2470
|
|
20240725,090100,51386490,5490,5500,5500,5480,3522
|
|
20240725,090000,32036010,5500,5490,5550,5470,5810
|