617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191400,372163140,5190,5190,5190,5190,1214
|
|
20230725,191300,372163140,5190,5190,5190,5190,0
|
|
20230725,191200,372163140,5190,5190,5190,5190,0
|
|
20230725,191100,372163140,5190,5190,5190,5190,0
|
|
20230725,191000,372163140,5190,5190,5190,5190,0
|
|
20230725,190900,372163140,5190,5190,5190,5190,0
|
|
20230725,190800,372163140,5190,5190,5190,5190,0
|
|
20230725,190700,372163140,5190,5190,5190,5190,0
|
|
20230725,190600,372163140,5190,5190,5190,5190,0
|
|
20230725,190500,372163140,5190,5190,5190,5190,0
|
|
20230725,190400,372163140,5190,5190,5190,5190,0
|
|
20230725,190300,372163140,5190,5190,5190,5190,0
|
|
20230725,190200,372163140,5190,5190,5190,5190,0
|
|
20230725,190100,372163140,5190,5190,5190,5190,0
|
|
20230725,190000,372163140,5190,5190,5190,5190,0
|
|
20230725,185900,372163140,5190,5190,5190,5190,0
|
|
20230725,185800,372163140,5190,5190,5190,5190,0
|
|
20230725,185700,372163140,5190,5190,5190,5190,0
|
|
20230725,185600,372163140,5190,5190,5190,5190,0
|
|
20230725,185500,372163140,5190,5190,5190,5190,0
|
|
20230725,185400,372163140,5190,5190,5190,5190,0
|
|
20230725,185300,372163140,5190,5190,5190,5190,0
|
|
20230725,185200,372163140,5190,5190,5190,5190,0
|
|
20230725,185100,372163140,5190,5190,5190,5190,0
|
|
20230725,185000,372163140,5190,5190,5190,5190,0
|
|
20230725,184900,372163140,5190,5190,5190,5190,0
|
|
20230725,184800,372163140,5190,5190,5190,5190,0
|
|
20230725,184700,372163140,5190,5190,5190,5190,0
|
|
20230725,184600,372163140,5190,5190,5190,5190,0
|
|
20230725,184500,372163140,5190,5190,5190,5190,0
|
|
20230725,184400,372163140,5190,5190,5190,5190,1214
|
|
20230725,184300,372163140,5190,5190,5190,5190,0
|
|
20230725,184200,372163140,5190,5190,5190,5190,0
|
|
20230725,184100,372163140,5190,5190,5190,5190,0
|
|
20230725,184000,372163140,5190,5190,5190,5190,0
|
|
20230725,183900,372163140,5190,5190,5190,5190,0
|
|
20230725,183800,372163140,5190,5190,5190,5190,0
|
|
20230725,183700,372163140,5190,5190,5190,5190,0
|
|
20230725,183600,372163140,5190,5190,5190,5190,0
|
|
20230725,183500,372163140,5190,5190,5190,5190,0
|
|
20230725,183400,372163140,5190,5190,5190,5190,0
|
|
20230725,183300,372163140,5190,5190,5190,5190,0
|
|
20230725,183200,372163140,5190,5190,5190,5190,0
|
|
20230725,183100,372163140,5190,5190,5190,5190,0
|
|
20230725,183000,372163140,5190,5190,5190,5190,0
|
|
20230725,182900,372163140,5190,5190,5190,5190,0
|
|
20230725,182800,372163140,5190,5190,5190,5190,0
|
|
20230725,182700,372163140,5190,5190,5190,5190,0
|
|
20230725,182600,372163140,5190,5190,5190,5190,0
|
|
20230725,182500,372163140,5190,5190,5190,5190,0
|
|
20230725,182400,372163140,5190,5190,5190,5190,0
|
|
20230725,182300,372163140,5190,5190,5190,5190,0
|
|
20230725,182200,372163140,5190,5190,5190,5190,0
|
|
20230725,182100,372163140,5190,5190,5190,5190,0
|
|
20230725,182000,372163140,5190,5190,5190,5190,0
|
|
20230725,181900,372163140,5190,5190,5190,5190,0
|
|
20230725,181800,372163140,5190,5190,5190,5190,0
|
|
20230725,181700,372163140,5190,5190,5190,5190,0
|
|
20230725,181600,372163140,5190,5190,5190,5190,0
|
|
20230725,181500,372163140,5190,5190,5190,5190,0
|
|
20230725,181400,372163140,5190,5190,5190,5190,1214
|
|
20230725,181300,372163140,5190,5190,5190,5190,0
|
|
20230725,181200,372163140,5190,5190,5190,5190,0
|
|
20230725,181100,372163140,5190,5190,5190,5190,0
|
|
20230725,181000,372163140,5190,5190,5190,5190,0
|
|
20230725,180900,372163140,5190,5190,5190,5190,0
|
|
20230725,180800,372163140,5190,5190,5190,5190,0
|
|
20230725,180700,372163140,5190,5190,5190,5190,0
|
|
20230725,180600,372163140,5190,5190,5190,5190,0
|
|
20230725,180500,372163140,5190,5190,5190,5190,0
|
|
20230725,180400,372163140,5190,5190,5190,5190,0
|
|
20230725,180300,372163140,5190,5190,5190,5190,0
|
|
20230725,180200,372163140,5190,5190,5190,5190,0
|
|
20230725,180100,372163140,5190,5190,5190,5190,0
|
|
20230725,180000,372163140,5190,5190,5190,5190,0
|
|
20230725,175900,372163140,5190,5190,5190,5190,0
|
|
20230725,175800,372163140,5190,5190,5190,5190,0
|
|
20230725,175700,372163140,5190,5190,5190,5190,0
|
|
20230725,175600,372163140,5190,5190,5190,5190,0
|
|
20230725,175500,372163140,5190,5190,5190,5190,0
|
|
20230725,175400,372163140,5190,5190,5190,5190,0
|
|
20230725,175300,372163140,5190,5190,5190,5190,0
|
|
20230725,175200,372163140,5190,5190,5190,5190,0
|
|
20230725,175100,372163140,5190,5190,5190,5190,0
|
|
20230725,175000,372163140,5190,5190,5190,5190,0
|
|
20230725,174900,372163140,5190,5190,5190,5190,0
|
|
20230725,174800,372163140,5190,5190,5190,5190,0
|
|
20230725,174700,372163140,5190,5190,5190,5190,0
|
|
20230725,174600,372163140,5190,5190,5190,5190,0
|
|
20230725,174500,372163140,5190,5190,5190,5190,0
|
|
20230725,174400,372163140,5190,5190,5190,5190,1214
|
|
20230725,174300,372163140,5190,5190,5190,5190,0
|
|
20230725,174200,372163140,5190,5190,5190,5190,0
|
|
20230725,174100,372163140,5190,5190,5190,5190,0
|
|
20230725,174000,372163140,5190,5190,5190,5190,0
|
|
20230725,173900,372163140,5190,5190,5190,5190,0
|
|
20230725,173800,372163140,5190,5190,5190,5190,0
|
|
20230725,173700,372163140,5190,5190,5190,5190,0
|
|
20230725,173600,372163140,5190,5190,5190,5190,0
|
|
20230725,173500,372163140,5190,5190,5190,5190,0
|
|
20230725,173400,372163140,5190,5190,5190,5190,0
|
|
20230725,173300,372163140,5190,5190,5190,5190,0
|
|
20230725,173200,372163140,5190,5190,5190,5190,0
|
|
20230725,173100,372163140,5190,5190,5190,5190,0
|
|
20230725,173000,372163140,5190,5190,5190,5190,0
|
|
20230725,172900,372163140,5190,5190,5190,5190,0
|
|
20230725,172800,372163140,5190,5190,5190,5190,0
|
|
20230725,172700,372163140,5190,5190,5190,5190,0
|
|
20230725,172600,372163140,5190,5190,5190,5190,0
|
|
20230725,172500,372163140,5190,5190,5190,5190,0
|
|
20230725,172400,372163140,5190,5190,5190,5190,0
|
|
20230725,172300,372163140,5190,5190,5190,5190,0
|
|
20230725,172200,372163140,5190,5190,5190,5190,0
|
|
20230725,172100,372163140,5190,5190,5190,5190,0
|
|
20230725,172000,372163140,5190,5190,5190,5190,0
|
|
20230725,171900,372163140,5190,5190,5190,5190,0
|
|
20230725,171800,372163140,5190,5190,5190,5190,0
|
|
20230725,171700,372163140,5190,5190,5190,5190,0
|
|
20230725,171600,372163140,5190,5190,5190,5190,0
|
|
20230725,171500,372163140,5190,5190,5190,5190,0
|
|
20230725,171400,372163140,5190,5190,5190,5190,1214
|
|
20230725,171300,372163140,5190,5190,5190,5190,0
|
|
20230725,171200,372163140,5190,5190,5190,5190,0
|
|
20230725,171100,372163140,5190,5190,5190,5190,0
|
|
20230725,171000,372163140,5190,5190,5190,5190,0
|
|
20230725,170900,372163140,5190,5190,5190,5190,0
|
|
20230725,170800,372163140,5190,5190,5190,5190,0
|
|
20230725,170700,372163140,5190,5190,5190,5190,0
|
|
20230725,170600,372163140,5190,5190,5190,5190,0
|
|
20230725,170500,372163140,5190,5190,5190,5190,0
|
|
20230725,170400,372163140,5190,5190,5190,5190,0
|
|
20230725,170300,372163140,5190,5190,5190,5190,0
|
|
20230725,170200,372163140,5190,5190,5190,5190,0
|
|
20230725,170100,372163140,5190,5190,5190,5190,0
|
|
20230725,170000,372163140,5190,5190,5190,5190,0
|
|
20230725,165900,372163140,5190,5190,5190,5190,0
|
|
20230725,165800,372163140,5190,5190,5190,5190,0
|
|
20230725,165700,372163140,5190,5190,5190,5190,0
|
|
20230725,165600,372163140,5190,5190,5190,5190,0
|
|
20230725,165500,372163140,5190,5190,5190,5190,0
|
|
20230725,165400,372163140,5190,5190,5190,5190,0
|
|
20230725,165300,372163140,5190,5190,5190,5190,0
|
|
20230725,165200,372163140,5190,5190,5190,5190,0
|
|
20230725,165100,372163140,5190,5190,5190,5190,0
|
|
20230725,165000,372163140,5190,5190,5190,5190,0
|
|
20230725,164900,372163140,5190,5190,5190,5190,0
|
|
20230725,164800,372163140,5190,5190,5190,5190,0
|
|
20230725,164700,372163140,5190,5190,5190,5190,0
|
|
20230725,164600,372163140,5190,5190,5190,5190,0
|
|
20230725,164500,372163140,5190,5190,5190,5190,0
|
|
20230725,164400,372163140,5190,5190,5190,5190,1214
|
|
20230725,164300,372163140,5190,5190,5190,5190,0
|
|
20230725,164200,372163140,5190,5190,5190,5190,0
|
|
20230725,164100,372163140,5190,5190,5190,5190,0
|
|
20230725,164000,372163140,5190,5190,5190,5190,0
|
|
20230725,163900,372163140,5190,5190,5190,5190,0
|
|
20230725,163800,372163140,5190,5190,5190,5190,0
|
|
20230725,163700,372163140,5190,5190,5190,5190,0
|
|
20230725,163600,372163140,5190,5190,5190,5190,0
|
|
20230725,163500,372163140,5190,5190,5190,5190,0
|
|
20230725,163400,372163140,5190,5190,5190,5190,0
|
|
20230725,163300,372163140,5190,5190,5190,5190,0
|
|
20230725,163200,372163140,5190,5190,5190,5190,0
|
|
20230725,163100,372163140,5190,5190,5190,5190,0
|
|
20230725,163000,372163140,5190,5190,5190,5190,0
|
|
20230725,162900,372163140,5190,5190,5190,5190,0
|
|
20230725,162800,372163140,5190,5190,5190,5190,0
|
|
20230725,162700,372163140,5190,5190,5190,5190,0
|
|
20230725,162600,372163140,5190,5190,5190,5190,0
|
|
20230725,162500,372163140,5190,5190,5190,5190,0
|
|
20230725,162400,372163140,5190,5190,5190,5190,0
|
|
20230725,162300,372163140,5190,5190,5190,5190,0
|
|
20230725,162200,372163140,5190,5190,5190,5190,0
|
|
20230725,162100,372163140,5190,5190,5190,5190,0
|
|
20230725,162000,372163140,5190,5190,5190,5190,0
|
|
20230725,161900,372163140,5190,5190,5190,5190,0
|
|
20230725,161800,372163140,5190,5190,5190,5190,0
|
|
20230725,161700,372163140,5190,5190,5190,5190,0
|
|
20230725,161600,372163140,5190,5190,5190,5190,0
|
|
20230725,161500,372163140,5190,5190,5190,5190,0
|
|
20230725,161400,372163140,5190,5190,5190,5190,1214
|
|
20230725,161300,372163140,5190,5190,5190,5190,0
|
|
20230725,161200,372163140,5190,5190,5190,5190,0
|
|
20230725,161100,372163140,5190,5190,5190,5190,0
|
|
20230725,161000,372163140,5190,5190,5190,5190,0
|
|
20230725,160900,372163140,5190,5190,5190,5190,0
|
|
20230725,160800,372163140,5190,5190,5190,5190,0
|
|
20230725,160700,372163140,5190,5190,5190,5190,0
|
|
20230725,160600,372163140,5190,5190,5190,5190,0
|
|
20230725,160500,372163140,5190,5190,5190,5190,0
|
|
20230725,160400,372163140,5190,5190,5190,5190,0
|
|
20230725,160300,372163140,5190,5190,5190,5190,0
|
|
20230725,160200,372163140,5190,5190,5190,5190,0
|
|
20230725,160100,372163140,5190,5190,5190,5190,0
|
|
20230725,160000,372163140,5190,5190,5190,5190,0
|
|
20230725,155900,372163140,5190,5190,5190,5190,0
|
|
20230725,155800,372163140,5190,5190,5190,5190,0
|
|
20230725,155700,372163140,5190,5190,5190,5190,0
|
|
20230725,155600,372163140,5190,5190,5190,5190,0
|
|
20230725,155500,372163140,5190,5190,5190,5190,0
|
|
20230725,155400,372163140,5190,5190,5190,5190,0
|
|
20230725,155300,372163140,5190,5190,5190,5190,0
|
|
20230725,155200,372163140,5190,5190,5190,5190,0
|
|
20230725,155100,372163140,5190,5190,5190,5190,0
|
|
20230725,155000,372163140,5190,5190,5190,5190,0
|
|
20230725,154900,372163140,5190,5190,5190,5190,0
|
|
20230725,154800,372163140,5190,5190,5190,5190,0
|
|
20230725,154700,372163140,5190,5190,5190,5190,0
|
|
20230725,154600,372163140,5190,5190,5190,5190,0
|
|
20230725,154500,372163140,5190,5190,5190,5190,0
|
|
20230725,154400,372163140,5190,5190,5190,5190,1214
|
|
20230725,154300,372163140,5190,5190,5190,5190,0
|
|
20230725,154200,372163140,5190,5190,5190,5190,0
|
|
20230725,154100,372163140,5190,5190,5190,5190,0
|
|
20230725,154000,372163140,5190,5190,5190,5190,0
|
|
20230725,153900,372163140,5190,5190,5190,5190,0
|
|
20230725,153800,372163140,5190,5190,5190,5190,0
|
|
20230725,153700,372163140,5190,5190,5190,5190,0
|
|
20230725,153600,372163140,5190,5190,5190,5190,0
|
|
20230725,153500,372163140,5190,5190,5190,5190,0
|
|
20230725,153400,372163140,5190,5190,5190,5190,0
|
|
20230725,153300,372163140,5190,5190,5190,5190,0
|
|
20230725,153200,372163140,5190,5190,5190,5190,0
|
|
20230725,153100,372163140,5190,5190,5190,5190,0
|
|
20230725,153000,372163140,5190,5190,5190,5190,1214
|
|
20230725,152900,365862480,5240,5240,5240,5240,0
|
|
20230725,152800,365862480,5240,5240,5240,5240,0
|
|
20230725,152700,365862480,5240,5240,5240,5240,0
|
|
20230725,152600,365862480,5240,5240,5240,5240,0
|
|
20230725,152500,365862480,5240,5240,5240,5240,0
|
|
20230725,152400,365862480,5240,5240,5240,5240,0
|
|
20230725,152300,365862480,5240,5240,5240,5240,0
|
|
20230725,152200,365862480,5240,5240,5240,5240,0
|
|
20230725,152100,365862480,5240,5240,5240,5240,0
|
|
20230725,152000,365862480,5240,5240,5240,5240,0
|
|
20230725,151900,365862480,5240,5230,5240,5230,10
|
|
20230725,151800,365810170,5230,5200,5230,5200,22
|
|
20230725,151700,365695340,5220,5220,5220,5220,1
|
|
20230725,151600,365690120,5190,5190,5190,5190,3
|
|
20230725,151500,365674550,5220,5210,5220,5210,3
|
|
20230725,151400,365658910,5190,5210,5210,5190,491
|
|
20230725,151300,363106590,5210,5210,5210,5210,1
|
|
20230725,151200,363101380,5190,5210,5210,5190,206
|
|
20230725,151100,362031820,5200,5200,5210,5200,252
|
|
20230725,151000,360721400,5200,5210,5210,5200,16
|
|
20230725,150900,360638160,5210,5200,5210,5200,701
|
|
20230725,150800,356992950,5210,5210,5210,5210,60
|
|
20230725,150700,356680350,5210,5210,5210,5210,500
|
|
20230725,150600,354075350,5210,5210,5210,5210,3
|
|
20230725,150500,354059720,5210,5200,5210,5190,1901
|
|
20230725,150400,344183530,5200,5200,5200,5200,555
|
|
20230725,150300,341297530,5210,5210,5210,5210,0
|
|
20230725,150200,341297530,5210,5210,5210,5210,0
|
|
20230725,150100,341297530,5210,5200,5210,5200,64
|
|
20230725,150000,340964690,5210,5210,5210,5210,0
|
|
20230725,145900,340964690,5210,5210,5210,5210,4
|
|
20230725,145800,340943850,5210,5210,5210,5210,1
|
|
20230725,145700,340938640,5210,5210,5210,5210,0
|
|
20230725,145600,340938640,5210,5210,5210,5210,195
|
|
20230725,145500,339922690,5210,5210,5210,5210,0
|
|
20230725,145400,339922690,5210,5210,5210,5210,0
|
|
20230725,145300,339922690,5210,5210,5210,5210,0
|
|
20230725,145200,339922690,5210,5190,5210,5190,416
|
|
20230725,145100,337759690,5190,5180,5190,5180,423
|
|
20230725,145000,335566650,5190,5190,5190,5190,529
|
|
20230725,144900,332821140,5200,5200,5200,5200,0
|
|
20230725,144800,332821140,5200,5200,5200,5200,0
|
|
20230725,144700,332821140,5200,5180,5200,5180,8
|
|
20230725,144600,332779640,5200,5200,5200,5200,0
|
|
20230725,144500,332779640,5200,5200,5200,5200,4
|
|
20230725,144400,332758840,5190,5190,5190,5190,193
|
|
20230725,144300,331757170,5200,5200,5200,5200,0
|
|
20230725,144200,331757170,5200,5190,5200,5190,120
|
|
20230725,144100,331134290,5200,5200,5200,5200,0
|
|
20230725,144000,331134290,5200,5200,5200,5200,0
|
|
20230725,143900,331134290,5200,5200,5200,5200,750
|
|
20230725,143800,327234290,5210,5210,5210,5210,20
|
|
20230725,143700,327130090,5210,5210,5210,5210,0
|
|
20230725,143600,327130090,5210,5200,5210,5190,932
|
|
20230725,143500,322289990,5210,5210,5210,5210,0
|
|
20230725,143400,322289990,5210,5190,5210,5190,41
|
|
20230725,143300,322077080,5200,5200,5200,5200,2
|
|
20230725,143200,322066680,5200,5200,5200,5200,38
|
|
20230725,143100,321869080,5210,5210,5210,5210,0
|
|
20230725,143000,321869080,5210,5210,5210,5210,0
|
|
20230725,142900,321869080,5210,5210,5210,5210,0
|
|
20230725,142800,321869080,5210,5210,5210,5210,0
|
|
20230725,142700,321869080,5210,5210,5210,5210,0
|
|
20230725,142600,321869080,5210,5200,5210,5200,1626
|
|
20230725,142500,313413870,5220,5220,5220,5220,0
|
|
20230725,142400,313413870,5220,5220,5220,5220,100
|
|
20230725,142300,312891870,5220,5210,5220,5210,33
|
|
20230725,142200,312719760,5220,5220,5220,5220,0
|
|
20230725,142100,312719760,5220,5220,5220,5220,0
|
|
20230725,142000,312719760,5220,5220,5220,5220,0
|
|
20230725,141900,312719760,5220,5220,5220,5220,0
|
|
20230725,141800,312719760,5220,5220,5220,5220,0
|
|
20230725,141700,312719760,5220,5220,5220,5220,10
|
|
20230725,141600,312667560,5200,5200,5200,5200,0
|
|
20230725,141500,312667560,5200,5200,5200,5200,0
|
|
20230725,141400,312667560,5200,5200,5200,5200,1
|
|
20230725,141300,312662360,5230,5230,5230,5230,0
|
|
20230725,141200,312662360,5230,5230,5230,5230,0
|
|
20230725,141100,312662360,5230,5230,5230,5230,0
|
|
20230725,141000,312662360,5230,5230,5230,5230,0
|
|
20230725,140900,312662360,5230,5230,5230,5230,0
|
|
20230725,140800,312662360,5230,5230,5230,5230,0
|
|
20230725,140700,312662360,5230,5230,5230,5230,0
|
|
20230725,140600,312662360,5230,5230,5230,5230,50
|
|
20230725,140500,312400860,5230,5230,5230,5230,0
|
|
20230725,140400,312400860,5230,5200,5230,5200,201
|
|
20230725,140300,311355630,5230,5230,5230,5230,0
|
|
20230725,140200,311355630,5230,5200,5230,5200,131
|
|
20230725,140100,310674400,5230,5230,5230,5230,0
|
|
20230725,140000,310674400,5230,5230,5230,5230,40
|
|
20230725,135900,310465200,5230,5230,5230,5230,0
|
|
20230725,135800,310465200,5230,5230,5230,5230,0
|
|
20230725,135700,310465200,5230,5200,5230,5200,21
|
|
20230725,135600,310355970,5230,5230,5230,5230,0
|
|
20230725,135500,310355970,5230,5230,5230,5230,59
|
|
20230725,135400,310047400,5230,5220,5230,5220,51
|
|
20230725,135300,309781170,5210,5230,5230,5210,651
|
|
20230725,135200,306389440,5230,5230,5230,5230,0
|
|
20230725,135100,306389440,5230,5230,5230,5230,0
|
|
20230725,135000,306389440,5230,5230,5230,5230,0
|
|
20230725,134900,306389440,5230,5230,5230,5230,1
|
|
20230725,134800,306384210,5210,5210,5210,5210,49
|
|
20230725,134700,306128920,5230,5230,5230,5230,0
|
|
20230725,134600,306128920,5230,5230,5230,5230,0
|
|
20230725,134500,306128920,5230,5230,5230,5230,2
|
|
20230725,134400,306118460,5230,5230,5230,5230,3
|
|
20230725,134300,306102770,5230,5230,5230,5230,0
|
|
20230725,134200,306102770,5230,5230,5230,5230,11
|
|
20230725,134100,306045240,5230,5230,5230,5230,0
|
|
20230725,134000,306045240,5230,5230,5230,5230,30
|
|
20230725,133900,305888340,5230,5230,5230,5230,0
|
|
20230725,133800,305888340,5230,5230,5230,5230,1
|
|
20230725,133700,305883110,5220,5220,5220,5220,420
|
|
20230725,133600,303690710,5240,5240,5240,5240,0
|
|
20230725,133500,303690710,5240,5240,5240,5240,0
|
|
20230725,133400,303690710,5240,5240,5240,5240,0
|
|
20230725,133300,303690710,5240,5240,5240,5240,0
|
|
20230725,133200,303690710,5240,5240,5240,5240,0
|
|
20230725,133100,303690710,5240,5240,5240,5240,1
|
|
20230725,133000,303685470,5250,5250,5250,5250,0
|
|
20230725,132900,303685470,5250,5250,5250,5250,0
|
|
20230725,132800,303685470,5250,5250,5250,5250,0
|
|
20230725,132700,303685470,5250,5250,5250,5250,10
|
|
20230725,132600,303632970,5250,5250,5250,5250,0
|
|
20230725,132500,303632970,5250,5250,5250,5250,100
|
|
20230725,132400,303107970,5250,5250,5250,5250,19
|
|
20230725,132300,303008220,5250,5250,5250,5250,0
|
|
20230725,132200,303008220,5250,5250,5250,5250,0
|
|
20230725,132100,303008220,5250,5250,5250,5250,0
|
|
20230725,132000,303008220,5250,5250,5250,5210,174
|
|
20230725,131900,302101590,5230,5230,5230,5230,96
|
|
20230725,131800,301599510,5250,5250,5250,5250,1
|
|
20230725,131700,301594260,5230,5230,5230,5230,254
|
|
20230725,131600,300265840,5270,5270,5270,5270,0
|
|
20230725,131500,300265840,5270,5270,5270,5270,0
|
|
20230725,131400,300265840,5270,5270,5270,5270,0
|
|
20230725,131300,300265840,5270,5230,5270,5230,158
|
|
20230725,131200,299438650,5230,5210,5230,5210,11
|
|
20230725,131100,299381140,5230,5230,5230,5230,0
|
|
20230725,131000,299381140,5230,5230,5230,5230,0
|
|
20230725,130900,299381140,5230,5230,5230,5230,0
|
|
20230725,130800,299381140,5230,5230,5230,5230,0
|
|
20230725,130700,299381140,5230,5210,5230,5210,33
|
|
20230725,130600,299209190,5230,5230,5230,5230,1
|
|
20230725,130500,299203960,5230,5230,5230,5230,0
|
|
20230725,130400,299203960,5230,5230,5240,5210,2504
|
|
20230725,130300,286134370,5250,5250,5250,5250,0
|
|
20230725,130200,286134370,5250,5250,5250,5250,20
|
|
20230725,130100,286029370,5260,5260,5260,5260,0
|
|
20230725,130000,286029370,5260,5260,5260,5260,0
|
|
20230725,125900,286029370,5260,5260,5260,5260,0
|
|
20230725,125800,286029370,5260,5260,5260,5260,0
|
|
20230725,125700,286029370,5260,5260,5260,5260,0
|
|
20230725,125600,286029370,5260,5260,5260,5260,0
|
|
20230725,125500,286029370,5260,5260,5260,5260,0
|
|
20230725,125400,286029370,5260,5220,5260,5220,25
|
|
20230725,125300,285898830,5220,5220,5220,5220,0
|
|
20230725,125200,285898830,5220,5240,5240,5220,365
|
|
20230725,125100,283992760,5270,5270,5270,5270,0
|
|
20230725,125000,283992760,5270,5270,5270,5270,0
|
|
20230725,124900,283992760,5270,5270,5270,5270,0
|
|
20230725,124800,283992760,5270,5270,5270,5270,30
|
|
20230725,124700,283834660,5270,5270,5270,5270,0
|
|
20230725,124600,283834660,5270,5270,5270,5270,0
|
|
20230725,124500,283834660,5270,5270,5270,5270,0
|
|
20230725,124400,283834660,5270,5270,5270,5270,0
|
|
20230725,124300,283834660,5270,5270,5270,5270,0
|
|
20230725,124200,283834660,5270,5270,5270,5270,0
|
|
20230725,124100,283834660,5270,5270,5270,5270,0
|
|
20230725,124000,283834660,5270,5270,5270,5270,0
|
|
20230725,123900,283834660,5270,5270,5270,5270,0
|
|
20230725,123800,283834660,5270,5260,5270,5260,1000
|
|
20230725,123700,278564720,5270,5240,5270,5240,143
|
|
20230725,123600,277815330,5240,5240,5240,5240,92
|
|
20230725,123500,277333250,5270,5260,5270,5260,2
|
|
20230725,123400,277322720,5230,5230,5270,5230,19
|
|
20230725,123300,277222950,5220,5210,5220,5210,1580
|
|
20230725,123200,268980890,5210,5210,5210,5210,40
|
|
20230725,123100,268772490,5210,5210,5210,5190,71
|
|
20230725,123000,268403580,5210,5210,5210,5210,0
|
|
20230725,122900,268403580,5210,5210,5210,5210,0
|
|
20230725,122800,268403580,5210,5210,5210,5210,0
|
|
20230725,122700,268403580,5210,5210,5210,5210,0
|
|
20230725,122600,268403580,5210,5210,5210,5210,0
|
|
20230725,122500,268403580,5210,5210,5210,5210,0
|
|
20230725,122400,268403580,5210,5210,5210,5210,0
|
|
20230725,122300,268403580,5210,5210,5210,5210,26
|
|
20230725,122200,268268120,5210,5210,5210,5210,0
|
|
20230725,122100,268268120,5210,5210,5210,5210,1
|
|
20230725,122000,268262910,5200,5190,5210,5190,229
|
|
20230725,121900,267074370,5200,5200,5200,5200,0
|
|
20230725,121800,267074370,5200,5200,5200,5200,2
|
|
20230725,121700,267063970,5200,5200,5200,5200,0
|
|
20230725,121600,267063970,5200,5200,5200,5200,100
|
|
20230725,121500,266543970,5200,5200,5200,5200,0
|
|
20230725,121400,266543970,5200,5200,5200,5200,155
|
|
20230725,121300,265737970,5210,5210,5210,5210,5
|
|
20230725,121200,265711920,5210,5210,5210,5210,0
|
|
20230725,121100,265711920,5210,5210,5210,5210,1
|
|
20230725,121000,265706710,5200,5200,5200,5200,1
|
|
20230725,120900,265701510,5210,5210,5210,5210,0
|
|
20230725,120800,265701510,5210,5200,5210,5200,722
|
|
20230725,120700,261947010,5190,5190,5190,5190,0
|
|
20230725,120600,261947010,5190,5190,5190,5190,450
|
|
20230725,120500,259611510,5200,5200,5200,5200,10
|
|
20230725,120400,259559510,5200,5200,5200,5200,28
|
|
20230725,120300,259413910,5210,5210,5210,5210,0
|
|
20230725,120200,259413910,5210,5210,5210,5210,0
|
|
20230725,120100,259413910,5210,5210,5210,5210,10
|
|
20230725,120000,259361810,5200,5200,5200,5200,0
|
|
20230725,115900,259361810,5200,5200,5200,5200,0
|
|
20230725,115800,259361810,5200,5200,5200,5200,145
|
|
20230725,115700,258607810,5210,5210,5210,5210,0
|
|
20230725,115600,258607810,5210,5210,5210,5210,3
|
|
20230725,115500,258592180,5210,5210,5210,5210,0
|
|
20230725,115400,258592180,5210,5210,5210,5210,0
|
|
20230725,115300,258592180,5210,5210,5210,5210,0
|
|
20230725,115200,258592180,5210,5210,5210,5210,50
|
|
20230725,115100,258331680,5210,5210,5210,5210,100
|
|
20230725,115000,257810680,5210,5200,5210,5200,30
|
|
20230725,114900,257654580,5210,5210,5210,5200,92
|
|
20230725,114800,257175580,5200,5200,5200,5200,1000
|
|
20230725,114700,251975580,5210,5210,5210,5210,958
|
|
20230725,114600,246984400,5210,5210,5210,5210,0
|
|
20230725,114500,246984400,5210,5210,5210,5210,0
|
|
20230725,114400,246984400,5210,5200,5210,5200,176
|
|
20230725,114300,246067700,5200,5200,5200,5200,480
|
|
20230725,114200,243571700,5200,5200,5200,5200,39
|
|
20230725,114100,243368900,5200,5200,5200,5200,1089
|
|
20230725,114000,237706100,5200,5190,5200,5190,5
|
|
20230725,113900,237680140,5190,5190,5190,5190,550
|
|
20230725,113800,234825640,5200,5200,5200,5200,10
|
|
20230725,113700,234773640,5200,5200,5200,5200,1569
|
|
20230725,113600,226614840,5220,5220,5220,5220,0
|
|
20230725,113500,226614840,5220,5220,5220,5220,0
|
|
20230725,113400,226614840,5220,5220,5220,5220,0
|
|
20230725,113300,226614840,5220,5220,5220,5220,0
|
|
20230725,113200,226614840,5220,5220,5220,5220,0
|
|
20230725,113100,226614840,5220,5220,5220,5220,10
|
|
20230725,113000,226562640,5220,5220,5220,5220,0
|
|
20230725,112900,226562640,5220,5220,5220,5220,0
|
|
20230725,112800,226562640,5220,5210,5220,5210,101
|
|
20230725,112700,226036420,5220,5210,5220,5210,11
|
|
20230725,112600,225979010,5210,5210,5210,5210,0
|
|
20230725,112500,225979010,5210,5210,5210,5210,0
|
|
20230725,112400,225979010,5210,5210,5210,5210,12
|
|
20230725,112300,225916490,5220,5220,5220,5220,0
|
|
20230725,112200,225916490,5220,5220,5220,5220,8
|
|
20230725,112100,225874730,5220,5220,5220,5220,0
|
|
20230725,112000,225874730,5220,5220,5220,5220,0
|
|
20230725,111900,225874730,5220,5220,5220,5220,0
|
|
20230725,111800,225874730,5220,5220,5220,5220,12
|
|
20230725,111700,225812090,5220,5220,5220,5220,0
|
|
20230725,111600,225812090,5220,5200,5220,5200,1367
|
|
20230725,111500,218698980,5200,5220,5220,5200,3312
|
|
20230725,111400,201466060,5240,5240,5240,5240,0
|
|
20230725,111300,201466060,5240,5240,5240,5240,0
|
|
20230725,111200,201466060,5240,5240,5240,5240,0
|
|
20230725,111100,201466060,5240,5240,5240,5240,0
|
|
20230725,111000,201466060,5240,5230,5240,5210,783
|
|
20230725,110900,197375460,5230,5240,5240,5210,960
|
|
20230725,110800,192373810,5220,5220,5220,5220,107
|
|
20230725,110700,191815270,5260,5230,5260,5230,280
|
|
20230725,110600,190350840,5260,5230,5260,5230,168
|
|
20230725,110500,189470940,5260,5260,5260,5260,0
|
|
20230725,110400,189470940,5260,5260,5260,5260,0
|
|
20230725,110300,189470940,5260,5260,5260,5260,0
|
|
20230725,110200,189470940,5260,5260,5260,5260,0
|
|
20230725,110100,189470940,5260,5250,5260,5250,212
|
|
20230725,110000,188357910,5240,5250,5250,5240,252
|
|
20230725,105900,187034920,5250,5240,5250,5240,64
|
|
20230725,105800,186699110,5260,5260,5260,5260,0
|
|
20230725,105700,186699110,5260,5260,5260,5260,0
|
|
20230725,105600,186699110,5260,5260,5260,5260,0
|
|
20230725,105500,186699110,5260,5260,5260,5260,0
|
|
20230725,105400,186699110,5260,5260,5260,5260,2
|
|
20230725,105300,186688590,5260,5260,5260,5260,1
|
|
20230725,105200,186683330,5240,5250,5250,5240,255
|
|
20230725,105100,185346560,5280,5260,5280,5260,11
|
|
20230725,105000,185288680,5280,5280,5280,5280,0
|
|
20230725,104900,185288680,5280,5280,5280,5280,0
|
|
20230725,104800,185288680,5280,5280,5280,5280,0
|
|
20230725,104700,185288680,5280,5250,5280,5250,5
|
|
20230725,104600,185262370,5250,5250,5250,5250,149
|
|
20230725,104500,184480120,5250,5250,5250,5250,1124
|
|
20230725,104400,178579120,5260,5260,5260,5260,540
|
|
20230725,104300,175738720,5270,5300,5300,5270,556
|
|
20230725,104200,172808510,5300,5300,5300,5300,100
|
|
20230725,104100,172278510,5300,5300,5300,5300,1
|
|
20230725,104000,172273210,5280,5280,5280,5280,209
|
|
20230725,103900,171169690,5300,5300,5300,5300,1
|
|
20230725,103800,171164390,5280,5290,5290,5280,108
|
|
20230725,103700,170593960,5300,5300,5300,5300,0
|
|
20230725,103600,170593960,5300,5300,5300,5300,0
|
|
20230725,103500,170593960,5300,5300,5300,5300,1
|
|
20230725,103400,170588660,5300,5300,5300,5300,35
|
|
20230725,103300,170403160,5300,5300,5300,5300,0
|
|
20230725,103200,170403160,5300,5300,5300,5300,0
|
|
20230725,103100,170403160,5300,5300,5300,5300,1
|
|
20230725,103000,170397860,5300,5300,5300,5300,0
|
|
20230725,102900,170397860,5300,5300,5300,5300,0
|
|
20230725,102800,170397860,5300,5300,5300,5300,0
|
|
20230725,102700,170397860,5300,5300,5300,5300,0
|
|
20230725,102600,170397860,5300,5300,5300,5300,0
|
|
20230725,102500,170397860,5300,5300,5300,5300,1
|
|
20230725,102400,170392560,5280,5280,5280,5280,0
|
|
20230725,102300,170392560,5280,5280,5280,5280,0
|
|
20230725,102200,170392560,5280,5280,5280,5280,130
|
|
20230725,102100,169706160,5300,5300,5300,5300,19
|
|
20230725,102000,169605460,5300,5300,5300,5300,440
|
|
20230725,101900,167273460,5300,5300,5300,5300,1
|
|
20230725,101800,167268160,5280,5290,5290,5280,3937
|
|
20230725,101700,146471720,5330,5330,5330,5330,1
|
|
20230725,101600,146466390,5300,5300,5300,5300,100
|
|
20230725,101500,145936390,5330,5330,5330,5330,0
|
|
20230725,101400,145936390,5330,5330,5330,5330,0
|
|
20230725,101300,145936390,5330,5320,5330,5320,2
|
|
20230725,101200,145925740,5310,5310,5310,5310,100
|
|
20230725,101100,145394740,5310,5290,5310,5290,427
|
|
20230725,101000,143135880,5290,5290,5290,5290,18
|
|
20230725,100900,143040660,5290,5290,5290,5290,0
|
|
20230725,100800,143040660,5290,5260,5290,5260,204
|
|
20230725,100700,141967590,5270,5280,5280,5270,114
|
|
20230725,100600,141366680,5280,5300,5300,5280,688
|
|
20230725,100500,137727460,5330,5330,5330,5330,0
|
|
20230725,100400,137727460,5330,5300,5350,5300,838
|
|
20230725,100300,133271250,5290,5280,5290,5280,274
|
|
20230725,100200,131822100,5260,5250,5260,5240,1530
|
|
20230725,100100,123783380,5250,5250,5250,5250,0
|
|
20230725,100000,123783380,5250,5250,5250,5250,140
|
|
20230725,095900,123048380,5260,5260,5260,5260,0
|
|
20230725,095800,123048380,5260,5260,5260,5260,3
|
|
20230725,095700,123032600,5260,5250,5260,5250,201
|
|
20230725,095600,121977340,5260,5260,5260,5260,0
|
|
20230725,095500,121977340,5260,5260,5290,5240,5161
|
|
20230725,095400,94846010,5290,5290,5290,5290,0
|
|
20230725,095300,94846010,5290,5280,5290,5280,1910
|
|
20230725,095200,84761110,5280,5280,5280,5280,14
|
|
20230725,095100,84687190,5280,5270,5280,5270,345
|
|
20230725,095000,82868940,5270,5270,5270,5270,153
|
|
20230725,094900,82062630,5270,5270,5270,5270,202
|
|
20230725,094800,80998090,5270,5270,5270,5270,0
|
|
20230725,094700,80998090,5270,5270,5270,5270,0
|
|
20230725,094600,80998090,5270,5250,5270,5250,80
|
|
20230725,094500,80577890,5270,5260,5270,5260,100
|
|
20230725,094400,80051790,5260,5260,5260,5240,69
|
|
20230725,094300,79689010,5260,5290,5290,5250,403
|
|
20230725,094200,77569110,5290,5290,5290,5290,5
|
|
20230725,094100,77542660,5290,5270,5290,5270,398
|
|
20230725,094000,75439340,5270,5250,5270,5250,796
|
|
20230725,093900,71259960,5240,5300,5300,5240,4421
|
|
20230725,093800,48014000,5300,5330,5330,5300,315
|
|
20230725,093700,46344370,5330,5330,5330,5330,0
|
|
20230725,093600,46344370,5330,5330,5330,5330,4
|
|
20230725,093500,46323050,5340,5340,5340,5340,1
|
|
20230725,093400,46317710,5330,5330,5330,5330,100
|
|
20230725,093300,45784710,5340,5340,5340,5340,0
|
|
20230725,093200,45784710,5340,5340,5340,5340,2
|
|
20230725,093100,45774030,5330,5330,5330,5330,1
|
|
20230725,093000,45768700,5330,5300,5330,5300,51
|
|
20230725,092900,45498370,5330,5330,5330,5330,4
|
|
20230725,092800,45477050,5300,5330,5330,5300,55
|
|
20230725,092700,45184800,5330,5330,5330,5330,0
|
|
20230725,092600,45184800,5330,5330,5330,5330,0
|
|
20230725,092500,45184800,5330,5330,5330,5330,0
|
|
20230725,092400,45184800,5330,5310,5330,5310,201
|
|
20230725,092300,44115010,5330,5330,5330,5330,1
|
|
20230725,092200,44109680,5300,5330,5340,5300,1704
|
|
20230725,092100,35050720,5320,5340,5340,5320,16
|
|
20230725,092000,34965580,5300,5300,5300,5300,612
|
|
20230725,091900,31721980,5340,5310,5340,5300,1538
|
|
20230725,091800,23522510,5340,5310,5340,5310,108
|
|
20230725,091700,22948790,5310,5330,5330,5310,326
|
|
20230725,091600,21215700,5330,5330,5330,5330,246
|
|
20230725,091500,19904520,5370,5340,5370,5340,6
|
|
20230725,091400,19872360,5340,5340,5340,5340,0
|
|
20230725,091300,19872360,5340,5380,5380,5340,140
|
|
20230725,091200,19123160,5380,5380,5380,5380,20
|
|
20230725,091100,19015560,5380,5380,5380,5380,0
|
|
20230725,091000,19015560,5380,5360,5390,5340,432
|
|
20230725,090900,16707410,5400,5400,5400,5400,0
|
|
20230725,090800,16707410,5400,5390,5400,5370,1093
|
|
20230725,090700,10836940,5400,5400,5400,5400,0
|
|
20230725,090600,10836940,5400,5440,5440,5400,303
|
|
20230725,090500,9200620,5450,5450,5450,5450,3
|
|
20230725,090400,9184270,5480,5480,5480,5400,1368
|
|
20230725,090300,1757370,5500,5500,5500,5490,104
|
|
20230725,090200,1185390,5540,5440,5540,5440,191
|
|
20230725,090100,130220,5440,5440,5440,5440,0
|
|
20230725,090000,130220,5440,5410,5440,5410,24
|