637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,193400,796169010,5690,5690,5690,5690,3294
|
|
20230725,193300,796169010,5690,5690,5690,5690,0
|
|
20230725,193200,796169010,5690,5690,5690,5690,0
|
|
20230725,193100,796169010,5690,5690,5690,5690,0
|
|
20230725,193000,796169010,5690,5690,5690,5690,0
|
|
20230725,192900,796169010,5690,5690,5690,5690,0
|
|
20230725,192800,796169010,5690,5690,5690,5690,0
|
|
20230725,192700,796169010,5690,5690,5690,5690,0
|
|
20230725,192600,796169010,5690,5690,5690,5690,0
|
|
20230725,192500,796169010,5690,5690,5690,5690,0
|
|
20230725,192400,796169010,5690,5690,5690,5690,0
|
|
20230725,192300,796169010,5690,5690,5690,5690,0
|
|
20230725,192200,796169010,5690,5690,5690,5690,0
|
|
20230725,192100,796169010,5690,5690,5690,5690,0
|
|
20230725,192000,796169010,5690,5690,5690,5690,0
|
|
20230725,191900,796169010,5690,5690,5690,5690,0
|
|
20230725,191800,796169010,5690,5690,5690,5690,0
|
|
20230725,191700,796169010,5690,5690,5690,5690,0
|
|
20230725,191600,796169010,5690,5690,5690,5690,0
|
|
20230725,191500,796169010,5690,5690,5690,5690,0
|
|
20230725,191400,796169010,5690,5690,5690,5690,0
|
|
20230725,191300,796169010,5690,5690,5690,5690,0
|
|
20230725,191200,796169010,5690,5690,5690,5690,0
|
|
20230725,191100,796169010,5690,5690,5690,5690,0
|
|
20230725,191000,796169010,5690,5690,5690,5690,0
|
|
20230725,190900,796169010,5690,5690,5690,5690,0
|
|
20230725,190800,796169010,5690,5690,5690,5690,0
|
|
20230725,190700,796169010,5690,5690,5690,5690,0
|
|
20230725,190600,796169010,5690,5690,5690,5690,0
|
|
20230725,190500,796169010,5690,5690,5690,5690,0
|
|
20230725,190400,796169010,5690,5690,5690,5690,3294
|
|
20230725,190300,796169010,5690,5690,5690,5690,0
|
|
20230725,190200,796169010,5690,5690,5690,5690,0
|
|
20230725,190100,796169010,5690,5690,5690,5690,0
|
|
20230725,190000,796169010,5690,5690,5690,5690,0
|
|
20230725,185900,796169010,5690,5690,5690,5690,0
|
|
20230725,185800,796169010,5690,5690,5690,5690,0
|
|
20230725,185700,796169010,5690,5690,5690,5690,0
|
|
20230725,185600,796169010,5690,5690,5690,5690,0
|
|
20230725,185500,796169010,5690,5690,5690,5690,0
|
|
20230725,185400,796169010,5690,5690,5690,5690,0
|
|
20230725,185300,796169010,5690,5690,5690,5690,0
|
|
20230725,185200,796169010,5690,5690,5690,5690,0
|
|
20230725,185100,796169010,5690,5690,5690,5690,0
|
|
20230725,185000,796169010,5690,5690,5690,5690,0
|
|
20230725,184900,796169010,5690,5690,5690,5690,0
|
|
20230725,184800,796169010,5690,5690,5690,5690,0
|
|
20230725,184700,796169010,5690,5690,5690,5690,0
|
|
20230725,184600,796169010,5690,5690,5690,5690,0
|
|
20230725,184500,796169010,5690,5690,5690,5690,0
|
|
20230725,184400,796169010,5690,5690,5690,5690,0
|
|
20230725,184300,796169010,5690,5690,5690,5690,0
|
|
20230725,184200,796169010,5690,5690,5690,5690,0
|
|
20230725,184100,796169010,5690,5690,5690,5690,0
|
|
20230725,184000,796169010,5690,5690,5690,5690,0
|
|
20230725,183900,796169010,5690,5690,5690,5690,0
|
|
20230725,183800,796169010,5690,5690,5690,5690,0
|
|
20230725,183700,796169010,5690,5690,5690,5690,0
|
|
20230725,183600,796169010,5690,5690,5690,5690,0
|
|
20230725,183500,796169010,5690,5690,5690,5690,0
|
|
20230725,183400,796169010,5690,5690,5690,5690,3294
|
|
20230725,183300,796169010,5690,5690,5690,5690,0
|
|
20230725,183200,796169010,5690,5690,5690,5690,0
|
|
20230725,183100,796169010,5690,5690,5690,5690,0
|
|
20230725,183000,796169010,5690,5690,5690,5690,0
|
|
20230725,182900,796169010,5690,5690,5690,5690,0
|
|
20230725,182800,796169010,5690,5690,5690,5690,0
|
|
20230725,182700,796169010,5690,5690,5690,5690,0
|
|
20230725,182600,796169010,5690,5690,5690,5690,0
|
|
20230725,182500,796169010,5690,5690,5690,5690,0
|
|
20230725,182400,796169010,5690,5690,5690,5690,0
|
|
20230725,182300,796169010,5690,5690,5690,5690,0
|
|
20230725,182200,796169010,5690,5690,5690,5690,0
|
|
20230725,182100,796169010,5690,5690,5690,5690,0
|
|
20230725,182000,796169010,5690,5690,5690,5690,0
|
|
20230725,181900,796169010,5690,5690,5690,5690,0
|
|
20230725,181800,796169010,5690,5690,5690,5690,0
|
|
20230725,181700,796169010,5690,5690,5690,5690,0
|
|
20230725,181600,796169010,5690,5690,5690,5690,0
|
|
20230725,181500,796169010,5690,5690,5690,5690,0
|
|
20230725,181400,796169010,5690,5690,5690,5690,0
|
|
20230725,181300,796169010,5690,5690,5690,5690,0
|
|
20230725,181200,796169010,5690,5690,5690,5690,0
|
|
20230725,181100,796169010,5690,5690,5690,5690,0
|
|
20230725,181000,796169010,5690,5690,5690,5690,0
|
|
20230725,180900,796169010,5690,5690,5690,5690,0
|
|
20230725,180800,796169010,5690,5690,5690,5690,0
|
|
20230725,180700,796169010,5690,5690,5690,5690,0
|
|
20230725,180600,796169010,5690,5690,5690,5690,0
|
|
20230725,180500,796169010,5690,5690,5690,5690,0
|
|
20230725,180400,796169010,5690,5690,5690,5690,3294
|
|
20230725,180300,796169010,5690,5690,5690,5690,0
|
|
20230725,180200,796169010,5690,5690,5690,5690,0
|
|
20230725,180100,796169010,5690,5690,5690,5690,0
|
|
20230725,180000,796169010,5690,5690,5690,5690,0
|
|
20230725,175900,796169010,5690,5690,5690,5690,0
|
|
20230725,175800,796169010,5690,5690,5690,5690,0
|
|
20230725,175700,796169010,5690,5690,5690,5690,0
|
|
20230725,175600,796169010,5690,5690,5690,5690,0
|
|
20230725,175500,796169010,5690,5690,5690,5690,0
|
|
20230725,175400,796169010,5690,5690,5690,5690,0
|
|
20230725,175300,796169010,5690,5690,5690,5690,0
|
|
20230725,175200,796169010,5690,5690,5690,5690,0
|
|
20230725,175100,796169010,5690,5690,5690,5690,0
|
|
20230725,175000,796169010,5690,5690,5690,5690,0
|
|
20230725,174900,796169010,5690,5690,5690,5690,0
|
|
20230725,174800,796169010,5690,5690,5690,5690,0
|
|
20230725,174700,796169010,5690,5690,5690,5690,0
|
|
20230725,174600,796169010,5690,5690,5690,5690,0
|
|
20230725,174500,796169010,5690,5690,5690,5690,0
|
|
20230725,174400,796169010,5690,5690,5690,5690,0
|
|
20230725,174300,796169010,5690,5690,5690,5690,0
|
|
20230725,174200,796169010,5690,5690,5690,5690,0
|
|
20230725,174100,796169010,5690,5690,5690,5690,0
|
|
20230725,174000,796169010,5690,5690,5690,5690,0
|
|
20230725,173900,796169010,5690,5690,5690,5690,0
|
|
20230725,173800,796169010,5690,5690,5690,5690,0
|
|
20230725,173700,796169010,5690,5690,5690,5690,0
|
|
20230725,173600,796169010,5690,5690,5690,5690,0
|
|
20230725,173500,796169010,5690,5690,5690,5690,0
|
|
20230725,173400,796169010,5690,5690,5690,5690,3294
|
|
20230725,173300,796169010,5690,5690,5690,5690,0
|
|
20230725,173200,796169010,5690,5690,5690,5690,0
|
|
20230725,173100,796169010,5690,5690,5690,5690,0
|
|
20230725,173000,796169010,5690,5690,5690,5690,0
|
|
20230725,172900,796169010,5690,5690,5690,5690,0
|
|
20230725,172800,796169010,5690,5690,5690,5690,0
|
|
20230725,172700,796169010,5690,5690,5690,5690,0
|
|
20230725,172600,796169010,5690,5690,5690,5690,0
|
|
20230725,172500,796169010,5690,5690,5690,5690,0
|
|
20230725,172400,796169010,5690,5690,5690,5690,0
|
|
20230725,172300,796169010,5690,5690,5690,5690,0
|
|
20230725,172200,796169010,5690,5690,5690,5690,0
|
|
20230725,172100,796169010,5690,5690,5690,5690,0
|
|
20230725,172000,796169010,5690,5690,5690,5690,0
|
|
20230725,171900,796169010,5690,5690,5690,5690,0
|
|
20230725,171800,796169010,5690,5690,5690,5690,0
|
|
20230725,171700,796169010,5690,5690,5690,5690,0
|
|
20230725,171600,796169010,5690,5690,5690,5690,0
|
|
20230725,171500,796169010,5690,5690,5690,5690,0
|
|
20230725,171400,796169010,5690,5690,5690,5690,0
|
|
20230725,171300,796169010,5690,5690,5690,5690,0
|
|
20230725,171200,796169010,5690,5690,5690,5690,0
|
|
20230725,171100,796169010,5690,5690,5690,5690,0
|
|
20230725,171000,796169010,5690,5690,5690,5690,0
|
|
20230725,170900,796169010,5690,5690,5690,5690,0
|
|
20230725,170800,796169010,5690,5690,5690,5690,0
|
|
20230725,170700,796169010,5690,5690,5690,5690,0
|
|
20230725,170600,796169010,5690,5690,5690,5690,0
|
|
20230725,170500,796169010,5690,5690,5690,5690,0
|
|
20230725,170400,796169010,5690,5690,5690,5690,3294
|
|
20230725,170300,796169010,5690,5690,5690,5690,0
|
|
20230725,170200,796169010,5690,5690,5690,5690,0
|
|
20230725,170100,796169010,5690,5690,5690,5690,0
|
|
20230725,170000,796169010,5690,5690,5690,5690,0
|
|
20230725,165900,796169010,5690,5690,5690,5690,0
|
|
20230725,165800,796169010,5690,5690,5690,5690,0
|
|
20230725,165700,796169010,5690,5690,5690,5690,0
|
|
20230725,165600,796169010,5690,5690,5690,5690,0
|
|
20230725,165500,796169010,5690,5690,5690,5690,0
|
|
20230725,165400,796169010,5690,5690,5690,5690,0
|
|
20230725,165300,796169010,5690,5690,5690,5690,0
|
|
20230725,165200,796169010,5690,5690,5690,5690,0
|
|
20230725,165100,796169010,5690,5690,5690,5690,0
|
|
20230725,165000,796169010,5690,5690,5690,5690,0
|
|
20230725,164900,796169010,5690,5690,5690,5690,0
|
|
20230725,164800,796169010,5690,5690,5690,5690,0
|
|
20230725,164700,796169010,5690,5690,5690,5690,0
|
|
20230725,164600,796169010,5690,5690,5690,5690,0
|
|
20230725,164500,796169010,5690,5690,5690,5690,0
|
|
20230725,164400,796169010,5690,5690,5690,5690,0
|
|
20230725,164300,796169010,5690,5690,5690,5690,0
|
|
20230725,164200,796169010,5690,5690,5690,5690,0
|
|
20230725,164100,796169010,5690,5690,5690,5690,0
|
|
20230725,164000,796169010,5690,5690,5690,5690,0
|
|
20230725,163900,796169010,5690,5690,5690,5690,0
|
|
20230725,163800,796169010,5690,5690,5690,5690,0
|
|
20230725,163700,796169010,5690,5690,5690,5690,0
|
|
20230725,163600,796169010,5690,5690,5690,5690,0
|
|
20230725,163500,796169010,5690,5690,5690,5690,0
|
|
20230725,163400,796169010,5690,5690,5690,5690,3294
|
|
20230725,163300,796169010,5690,5690,5690,5690,0
|
|
20230725,163200,796169010,5690,5690,5690,5690,0
|
|
20230725,163100,796169010,5690,5690,5690,5690,0
|
|
20230725,163000,796169010,5690,5690,5690,5690,0
|
|
20230725,162900,796169010,5690,5690,5690,5690,0
|
|
20230725,162800,796169010,5690,5690,5690,5690,0
|
|
20230725,162700,796169010,5690,5690,5690,5690,0
|
|
20230725,162600,796169010,5690,5690,5690,5690,0
|
|
20230725,162500,796169010,5690,5690,5690,5690,0
|
|
20230725,162400,796169010,5690,5690,5690,5690,0
|
|
20230725,162300,796169010,5690,5690,5690,5690,0
|
|
20230725,162200,796169010,5690,5690,5690,5690,0
|
|
20230725,162100,796169010,5690,5690,5690,5690,0
|
|
20230725,162000,796169010,5690,5690,5690,5690,0
|
|
20230725,161900,796169010,5690,5690,5690,5690,0
|
|
20230725,161800,796169010,5690,5690,5690,5690,0
|
|
20230725,161700,796169010,5690,5690,5690,5690,0
|
|
20230725,161600,796169010,5690,5690,5690,5690,0
|
|
20230725,161500,796169010,5690,5690,5690,5690,0
|
|
20230725,161400,796169010,5690,5690,5690,5690,0
|
|
20230725,161300,796169010,5690,5690,5690,5690,0
|
|
20230725,161200,796169010,5690,5690,5690,5690,0
|
|
20230725,161100,796169010,5690,5690,5690,5690,0
|
|
20230725,161000,796169010,5690,5690,5690,5690,0
|
|
20230725,160900,796169010,5690,5690,5690,5690,0
|
|
20230725,160800,796169010,5690,5690,5690,5690,0
|
|
20230725,160700,796169010,5690,5690,5690,5690,0
|
|
20230725,160600,796169010,5690,5690,5690,5690,0
|
|
20230725,160500,796169010,5690,5690,5690,5690,0
|
|
20230725,160400,796169010,5690,5690,5690,5690,3294
|
|
20230725,160300,796169010,5690,5690,5690,5690,0
|
|
20230725,160200,796169010,5690,5690,5690,5690,0
|
|
20230725,160100,796169010,5690,5690,5690,5690,0
|
|
20230725,160000,796169010,5690,5690,5690,5690,0
|
|
20230725,155900,796169010,5690,5690,5690,5690,0
|
|
20230725,155800,796169010,5690,5690,5690,5690,0
|
|
20230725,155700,796169010,5690,5690,5690,5690,0
|
|
20230725,155600,796169010,5690,5690,5690,5690,0
|
|
20230725,155500,796169010,5690,5690,5690,5690,0
|
|
20230725,155400,796169010,5690,5690,5690,5690,0
|
|
20230725,155300,796169010,5690,5690,5690,5690,0
|
|
20230725,155200,796169010,5690,5690,5690,5690,0
|
|
20230725,155100,796169010,5690,5690,5690,5690,0
|
|
20230725,155000,796169010,5690,5690,5690,5690,0
|
|
20230725,154900,796169010,5690,5690,5690,5690,0
|
|
20230725,154800,796169010,5690,5690,5690,5690,0
|
|
20230725,154700,796169010,5690,5690,5690,5690,0
|
|
20230725,154600,796169010,5690,5690,5690,5690,0
|
|
20230725,154500,796169010,5690,5690,5690,5690,0
|
|
20230725,154400,796169010,5690,5690,5690,5690,0
|
|
20230725,154300,796169010,5690,5690,5690,5690,0
|
|
20230725,154200,796169010,5690,5690,5690,5690,0
|
|
20230725,154100,796169010,5690,5690,5690,5690,0
|
|
20230725,154000,796169010,5690,5690,5690,5690,0
|
|
20230725,153900,796169010,5690,5690,5690,5690,0
|
|
20230725,153800,796169010,5690,5690,5690,5690,0
|
|
20230725,153700,796169010,5690,5690,5690,5690,0
|
|
20230725,153600,796169010,5690,5690,5690,5690,0
|
|
20230725,153500,796169010,5690,5690,5690,5690,0
|
|
20230725,153400,796169010,5690,5690,5690,5690,3294
|
|
20230725,153300,796169010,5690,5690,5690,5690,0
|
|
20230725,153200,796169010,5690,5690,5690,5690,0
|
|
20230725,153100,796169010,5690,5690,5690,5690,0
|
|
20230725,153000,796169010,5690,5690,5690,5690,3294
|
|
20230725,152900,777426150,5750,5750,5750,5750,0
|
|
20230725,152800,777426150,5750,5750,5750,5750,0
|
|
20230725,152700,777426150,5750,5750,5750,5750,0
|
|
20230725,152600,777426150,5750,5750,5750,5750,0
|
|
20230725,152500,777426150,5750,5750,5750,5750,0
|
|
20230725,152400,777426150,5750,5750,5750,5750,0
|
|
20230725,152300,777426150,5750,5750,5750,5750,0
|
|
20230725,152200,777426150,5750,5750,5750,5750,0
|
|
20230725,152100,777426150,5750,5750,5750,5750,0
|
|
20230725,152000,777426150,5750,5750,5750,5750,0
|
|
20230725,151900,777426150,5750,5730,5750,5690,3446
|
|
20230725,151800,757777010,5730,5620,5730,5620,10276
|
|
20230725,151700,699602570,5590,5540,5610,5530,3411
|
|
20230725,151600,680613910,5560,5560,5560,5560,50
|
|
20230725,151500,680335910,5560,5540,5560,5540,3
|
|
20230725,151400,680319270,5550,5550,5550,5550,380
|
|
20230725,151300,678210270,5560,5560,5560,5560,1
|
|
20230725,151200,678204710,5560,5560,5560,5560,0
|
|
20230725,151100,678204710,5560,5540,5560,5530,2429
|
|
20230725,151000,664756800,5540,5540,5540,5540,400
|
|
20230725,150900,662540800,5560,5560,5560,5560,0
|
|
20230725,150800,662540800,5560,5550,5560,5530,4451
|
|
20230725,150700,637845400,5560,5550,5560,5550,3
|
|
20230725,150600,637828730,5550,5550,5550,5550,1300
|
|
20230725,150500,630613730,5570,5560,5570,5560,5
|
|
20230725,150400,630585920,5570,5540,5570,5540,10
|
|
20230725,150300,630530430,5540,5570,5570,5540,1004
|
|
20230725,150200,624968110,5580,5570,5580,5570,95
|
|
20230725,150100,624438020,5580,5580,5580,5580,2
|
|
20230725,150000,624426860,5580,5560,5580,5560,49
|
|
20230725,145900,624154340,5600,5600,5600,5550,261
|
|
20230725,145800,622703920,5600,5610,5610,5600,7
|
|
20230725,145700,622664690,5610,5610,5610,5600,6
|
|
20230725,145600,622631040,5610,5610,5610,5610,55
|
|
20230725,145500,622322490,5610,5580,5610,5580,501
|
|
20230725,145400,619520230,5580,5580,5580,5580,101
|
|
20230725,145300,618956650,5580,5590,5590,5540,751
|
|
20230725,145200,614783540,5600,5570,5600,5570,501
|
|
20230725,145100,611987010,5570,5570,5570,5570,1
|
|
20230725,145000,611981440,5540,5580,5580,5540,805
|
|
20230725,144900,607519930,5590,5580,5590,5580,1000
|
|
20230725,144800,601933210,5580,5580,5580,5580,0
|
|
20230725,144700,601933210,5580,5570,5580,5570,2
|
|
20230725,144600,601922060,5550,5580,5580,5550,15
|
|
20230725,144500,601838750,5590,5590,5590,5590,15
|
|
20230725,144400,601754900,5590,5590,5590,5590,0
|
|
20230725,144300,601754900,5590,5590,5590,5590,1
|
|
20230725,144200,601749310,5580,5580,5580,5580,223
|
|
20230725,144100,600504970,5560,5580,5580,5560,101
|
|
20230725,144000,599943390,5580,5580,5580,5580,6
|
|
20230725,143900,599909910,5580,5580,5580,5580,3
|
|
20230725,143800,599893170,5590,5560,5590,5560,115
|
|
20230725,143700,599253480,5550,5560,5560,5550,93
|
|
20230725,143600,598737160,5560,5540,5560,5540,35
|
|
20230725,143500,598542950,5540,5540,5540,5540,975
|
|
20230725,143400,593141450,5540,5540,5540,5540,0
|
|
20230725,143300,593141450,5540,5540,5540,5540,200
|
|
20230725,143200,592033450,5540,5540,5540,5540,112
|
|
20230725,143100,591412970,5540,5540,5540,5540,139
|
|
20230725,143000,590642910,5530,5530,5530,5530,404
|
|
20230725,142900,588408790,5550,5550,5550,5550,1
|
|
20230725,142800,588403240,5530,5530,5530,5530,34
|
|
20230725,142700,588215220,5530,5530,5530,5530,0
|
|
20230725,142600,588215220,5530,5550,5550,5530,326
|
|
20230725,142500,586408730,5560,5560,5560,5560,60
|
|
20230725,142400,586075130,5590,5540,5590,5540,1864
|
|
20230725,142300,575704470,5540,5540,5540,5540,102
|
|
20230725,142200,575139390,5530,5530,5530,5530,0
|
|
20230725,142100,575139390,5530,5540,5540,5530,308
|
|
20230725,142000,573436080,5540,5540,5540,5530,314
|
|
20230725,141900,571697220,5540,5540,5540,5540,10
|
|
20230725,141800,571641820,5540,5530,5540,5530,37
|
|
20230725,141700,571437190,5530,5530,5530,5530,3070
|
|
20230725,141600,554460090,5530,5530,5530,5530,0
|
|
20230725,141500,554460090,5530,5530,5530,5530,2
|
|
20230725,141400,554449030,5550,5550,5550,5550,0
|
|
20230725,141300,554449030,5550,5520,5550,5520,503
|
|
20230725,141200,551657410,5510,5540,5540,5510,5898
|
|
20230725,141100,519062280,5560,5550,5560,5540,219
|
|
20230725,141000,517846840,5540,5540,5540,5540,0
|
|
20230725,140900,517846840,5540,5540,5540,5540,0
|
|
20230725,140800,517846840,5540,5540,5540,5540,804
|
|
20230725,140700,513392680,5540,5550,5550,5540,101
|
|
20230725,140600,512832140,5550,5550,5550,5550,2
|
|
20230725,140500,512821040,5550,5560,5560,5550,185
|
|
20230725,140400,511792700,5540,5550,5550,5540,2411
|
|
20230725,140300,498415910,5560,5560,5560,5560,1
|
|
20230725,140200,498410350,5550,5560,5560,5550,7
|
|
20230725,140100,498371440,5570,5550,5570,5550,374
|
|
20230725,140000,496295720,5560,5560,5560,5560,2841
|
|
20230725,135900,480499760,5560,5560,5560,5560,0
|
|
20230725,135800,480499760,5560,5560,5560,5560,0
|
|
20230725,135700,480499760,5560,5560,5560,5560,18
|
|
20230725,135600,480399680,5560,5560,5560,5560,0
|
|
20230725,135500,480399680,5560,5560,5560,5560,498
|
|
20230725,135400,477630800,5560,5560,5560,5560,231
|
|
20230725,135300,476346440,5560,5560,5560,5560,0
|
|
20230725,135200,476346440,5560,5560,5560,5560,0
|
|
20230725,135100,476346440,5560,5570,5570,5560,2150
|
|
20230725,135000,464372940,5570,5570,5570,5570,349
|
|
20230725,134900,462429010,5570,5570,5570,5570,199
|
|
20230725,134800,461320580,5590,5580,5590,5580,3
|
|
20230725,134700,461303830,5570,5570,5570,5570,30
|
|
20230725,134600,461136730,5590,5590,5590,5590,1
|
|
20230725,134500,461131140,5570,5570,5570,5570,0
|
|
20230725,134400,461131140,5570,5580,5580,5570,202
|
|
20230725,134300,460005980,5580,5580,5580,5580,0
|
|
20230725,134200,460005980,5580,5580,5580,5580,0
|
|
20230725,134100,460005980,5580,5580,5580,5580,240
|
|
20230725,134000,458666780,5590,5600,5600,5590,100
|
|
20230725,133900,458107680,5600,5580,5600,5580,270
|
|
20230725,133800,456598620,5590,5590,5590,5590,110
|
|
20230725,133700,455983720,5600,5570,5600,5570,573
|
|
20230725,133600,452785560,5570,5570,5570,5570,2
|
|
20230725,133500,452774420,5580,5580,5580,5580,0
|
|
20230725,133400,452774420,5580,5580,5580,5580,10
|
|
20230725,133300,452718620,5570,5570,5570,5570,253
|
|
20230725,133200,451309410,5570,5580,5580,5570,885
|
|
20230725,133100,446371460,5590,5590,5590,5590,35
|
|
20230725,133000,446175810,5600,5600,5600,5600,0
|
|
20230725,132900,446175810,5600,5590,5600,5590,11
|
|
20230725,132800,446114220,5600,5600,5600,5600,0
|
|
20230725,132700,446114220,5600,5580,5600,5580,60
|
|
20230725,132600,445779400,5580,5580,5580,5580,1
|
|
20230725,132500,445773820,5570,5580,5580,5570,369
|
|
20230725,132400,443714810,5590,5590,5590,5590,0
|
|
20230725,132300,443714810,5590,5590,5590,5590,0
|
|
20230725,132200,443714810,5590,5590,5590,5590,0
|
|
20230725,132100,443714810,5590,5590,5590,5590,0
|
|
20230725,132000,443714810,5590,5590,5590,5590,0
|
|
20230725,131900,443714810,5590,5590,5590,5590,1
|
|
20230725,131800,443709220,5580,5580,5580,5580,0
|
|
20230725,131700,443709220,5580,5580,5580,5580,16
|
|
20230725,131600,443619940,5600,5590,5600,5590,53
|
|
20230725,131500,443323640,5590,5580,5590,5580,8
|
|
20230725,131400,443278980,5580,5580,5580,5580,33
|
|
20230725,131300,443094840,5580,5580,5580,5580,100
|
|
20230725,131200,442536840,5590,5580,5590,5580,803
|
|
20230725,131100,438048080,5580,5580,5580,5580,0
|
|
20230725,131000,438048080,5580,5580,5580,5580,27
|
|
20230725,130900,437897420,5590,5590,5590,5590,1
|
|
20230725,130800,437891830,5580,5580,5580,5580,28
|
|
20230725,130700,437735590,5580,5580,5580,5580,50
|
|
20230725,130600,437456590,5570,5570,5570,5570,339
|
|
20230725,130500,435568360,5570,5570,5570,5570,92
|
|
20230725,130400,435055920,5570,5570,5570,5570,0
|
|
20230725,130300,435055920,5570,5570,5570,5570,58
|
|
20230725,130200,434732860,5570,5570,5570,5570,168
|
|
20230725,130100,433797100,5570,5570,5570,5570,5
|
|
20230725,130000,433769250,5570,5570,5580,5570,53
|
|
20230725,125900,433473900,5570,5570,5570,5570,100
|
|
20230725,125800,432916900,5570,5570,5570,5570,100
|
|
20230725,125700,432359900,5580,5580,5580,5580,0
|
|
20230725,125600,432359900,5580,5560,5580,5560,134
|
|
20230725,125500,431614580,5570,5570,5570,5570,788
|
|
20230725,125400,427225420,5570,5570,5570,5570,98
|
|
20230725,125300,426679560,5570,5570,5570,5570,928
|
|
20230725,125200,421510600,5580,5580,5580,5580,3
|
|
20230725,125100,421493860,5580,5580,5580,5580,0
|
|
20230725,125000,421493860,5580,5580,5580,5580,1
|
|
20230725,124900,421488280,5570,5570,5570,5570,0
|
|
20230725,124800,421488280,5570,5570,5570,5570,41
|
|
20230725,124700,421259910,5580,5580,5580,5580,0
|
|
20230725,124600,421259910,5580,5580,5580,5580,10
|
|
20230725,124500,421204110,5580,5580,5580,5580,0
|
|
20230725,124400,421204110,5580,5580,5580,5580,0
|
|
20230725,124300,421204110,5580,5580,5580,5580,35
|
|
20230725,124200,421008810,5580,5580,5580,5580,46
|
|
20230725,124100,420752130,5580,5580,5580,5580,84
|
|
20230725,124000,420283410,5590,5590,5590,5590,0
|
|
20230725,123900,420283410,5590,5590,5590,5590,0
|
|
20230725,123800,420283410,5590,5590,5590,5590,0
|
|
20230725,123700,420283410,5590,5590,5590,5590,4
|
|
20230725,123600,420261050,5570,5580,5580,5570,140
|
|
20230725,123500,419479990,5580,5570,5580,5570,178
|
|
20230725,123400,418488520,5580,5580,5580,5580,2
|
|
20230725,123300,418477360,5580,5580,5580,5580,3
|
|
20230725,123200,418460620,5560,5560,5560,5560,1
|
|
20230725,123100,418455060,5560,5560,5560,5560,0
|
|
20230725,123000,418455060,5560,5570,5570,5560,602
|
|
20230725,122900,415107020,5590,5590,5590,5590,0
|
|
20230725,122800,415107020,5590,5590,5590,5590,49
|
|
20230725,122700,414833110,5590,5590,5590,5590,0
|
|
20230725,122600,414833110,5590,5590,5590,5590,1
|
|
20230725,122500,414827520,5570,5570,5570,5570,68
|
|
20230725,122400,414448760,5590,5580,5590,5570,6
|
|
20230725,122300,414415290,5560,5560,5560,5560,0
|
|
20230725,122200,414415290,5560,5570,5570,5560,17
|
|
20230725,122100,414320760,5560,5560,5560,5560,0
|
|
20230725,122000,414320760,5560,5570,5570,5560,30
|
|
20230725,121900,414153900,5570,5590,5590,5570,29
|
|
20230725,121800,413992310,5560,5550,5590,5550,2004
|
|
20230725,121700,402870040,5590,5590,5590,5550,581
|
|
20230725,121600,399631820,5600,5600,5600,5600,2
|
|
20230725,121500,399620620,5600,5600,5600,5600,2
|
|
20230725,121400,399609420,5600,5600,5600,5600,0
|
|
20230725,121300,399609420,5600,5600,5600,5600,0
|
|
20230725,121200,399609420,5600,5600,5600,5600,7
|
|
20230725,121100,399570220,5600,5600,5600,5600,0
|
|
20230725,121000,399570220,5600,5600,5600,5600,1
|
|
20230725,120900,399564620,5600,5600,5600,5600,10
|
|
20230725,120800,399508620,5600,5600,5600,5600,4
|
|
20230725,120700,399486220,5610,5610,5610,5560,2027
|
|
20230725,120600,388190490,5600,5580,5600,5550,6800
|
|
20230725,120500,350331620,5580,5610,5610,5580,193
|
|
20230725,120400,349253310,5610,5610,5610,5610,25
|
|
20230725,120300,349113060,5600,5600,5600,5600,0
|
|
20230725,120200,349113060,5600,5600,5600,5600,91
|
|
20230725,120100,348603460,5610,5610,5610,5610,0
|
|
20230725,120000,348603460,5610,5610,5620,5600,647
|
|
20230725,115900,344977390,5620,5610,5620,5610,44
|
|
20230725,115800,344730530,5610,5600,5610,5600,63
|
|
20230725,115700,344377600,5600,5600,5600,5600,10
|
|
20230725,115600,344321600,5600,5600,5600,5600,40
|
|
20230725,115500,344097600,5590,5590,5590,5590,59
|
|
20230725,115400,343767790,5580,5580,5580,5580,0
|
|
20230725,115300,343767790,5580,5580,5580,5580,0
|
|
20230725,115200,343767790,5580,5580,5580,5580,2
|
|
20230725,115100,343756630,5590,5590,5590,5590,57
|
|
20230725,115000,343438000,5570,5570,5570,5570,69
|
|
20230725,114900,343053670,5570,5570,5570,5570,156
|
|
20230725,114800,342184750,5570,5570,5570,5570,155
|
|
20230725,114700,341321400,5570,5570,5570,5570,0
|
|
20230725,114600,341321400,5570,5570,5570,5570,93
|
|
20230725,114500,340803390,5570,5570,5570,5570,2
|
|
20230725,114400,340792250,5590,5590,5590,5590,2
|
|
20230725,114300,340781070,5590,5590,5590,5590,7
|
|
20230725,114200,340741940,5570,5570,5570,5570,21
|
|
20230725,114100,340624970,5570,5570,5570,5560,232
|
|
20230725,114000,339334360,5560,5570,5570,5560,717
|
|
20230725,113900,335347690,5560,5570,5570,5560,80
|
|
20230725,113800,334902190,5560,5580,5580,5560,549
|
|
20230725,113700,331844480,5590,5590,5590,5590,13
|
|
20230725,113600,331771810,5590,5590,5590,5590,15
|
|
20230725,113500,331687960,5590,5590,5590,5590,656
|
|
20230725,113400,328020920,5590,5580,5590,5580,3
|
|
20230725,113300,328004170,5580,5600,5600,5580,42
|
|
20230725,113200,327769010,5620,5600,5620,5600,13
|
|
20230725,113100,327696190,5580,5580,5580,5580,3
|
|
20230725,113000,327679450,5580,5580,5580,5580,0
|
|
20230725,112900,327679450,5580,5610,5610,5580,121
|
|
20230725,112800,327003060,5620,5590,5620,5590,14
|
|
20230725,112700,326924770,5590,5600,5600,5590,76
|
|
20230725,112600,326499920,5640,5620,5640,5620,106
|
|
20230725,112500,325903520,5610,5610,5610,5610,11
|
|
20230725,112400,325841810,5620,5620,5620,5620,3
|
|
20230725,112300,325824950,5630,5630,5630,5630,0
|
|
20230725,112200,325824950,5630,5630,5630,5630,0
|
|
20230725,112100,325824950,5630,5620,5630,5620,7
|
|
20230725,112000,325785590,5630,5600,5630,5600,12
|
|
20230725,111900,325718250,5600,5570,5600,5570,872
|
|
20230725,111800,320861060,5570,5570,5570,5570,5
|
|
20230725,111700,320833210,5570,5580,5580,5570,500
|
|
20230725,111600,318044320,5590,5590,5590,5590,10
|
|
20230725,111500,317988420,5580,5590,5590,5580,500
|
|
20230725,111400,315198400,5580,5580,5580,5580,5
|
|
20230725,111300,315170500,5580,5590,5590,5580,500
|
|
20230725,111200,312378500,5590,5600,5600,5590,500
|
|
20230725,111100,309583300,5590,5590,5590,5590,0
|
|
20230725,111000,309583300,5590,5600,5600,5590,41
|
|
20230725,110900,309353970,5600,5600,5610,5600,385
|
|
20230725,110800,307197860,5600,5600,5600,5600,0
|
|
20230725,110700,307197860,5600,5600,5600,5600,0
|
|
20230725,110600,307197860,5600,5600,5600,5600,0
|
|
20230725,110500,307197860,5600,5600,5600,5600,0
|
|
20230725,110400,307197860,5600,5600,5600,5600,0
|
|
20230725,110300,307197860,5600,5600,5600,5600,0
|
|
20230725,110200,307197860,5600,5620,5620,5600,26
|
|
20230725,110100,307052110,5600,5600,5600,5600,0
|
|
20230725,110000,307052110,5600,5620,5640,5600,753
|
|
20230725,105900,302825670,5620,5620,5620,5620,0
|
|
20230725,105800,302825670,5620,5620,5620,5620,25
|
|
20230725,105700,302685170,5630,5630,5630,5630,200
|
|
20230725,105600,301559170,5630,5630,5630,5630,502
|
|
20230725,105500,298732910,5630,5600,5630,5590,469
|
|
20230725,105400,296101130,5600,5590,5600,5570,5171
|
|
20230725,105300,267286330,5610,5600,5620,5580,5210
|
|
20230725,105200,238121770,5600,5610,5620,5600,2027
|
|
20230725,105100,226766600,5600,5620,5620,5600,2715
|
|
20230725,105000,211534410,5670,5670,5670,5610,504
|
|
20230725,104900,208703540,5660,5660,5660,5660,100
|
|
20230725,104800,208137540,5660,5660,5670,5660,595
|
|
20230725,104700,204769830,5660,5660,5670,5660,252
|
|
20230725,104600,203343500,5670,5670,5670,5670,1
|
|
20230725,104500,203337830,5660,5660,5660,5660,106
|
|
20230725,104400,202737870,5690,5690,5690,5690,1
|
|
20230725,104300,202732180,5660,5660,5660,5660,800
|
|
20230725,104200,198204180,5700,5700,5700,5700,17
|
|
20230725,104100,198107280,5700,5700,5700,5700,0
|
|
20230725,104000,198107280,5700,5700,5700,5700,0
|
|
20230725,103900,198107280,5700,5700,5700,5700,1
|
|
20230725,103800,198101580,5660,5660,5660,5660,20
|
|
20230725,103700,197988380,5700,5700,5700,5700,0
|
|
20230725,103600,197988380,5700,5670,5700,5650,404
|
|
20230725,103500,195702440,5670,5700,5700,5650,263
|
|
20230725,103400,194213570,5710,5710,5710,5710,0
|
|
20230725,103300,194213570,5710,5710,5710,5710,0
|
|
20230725,103200,194213570,5710,5710,5710,5710,1
|
|
20230725,103100,194207860,5700,5700,5700,5700,84
|
|
20230725,103000,193729060,5700,5700,5700,5700,73
|
|
20230725,102900,193312960,5700,5700,5700,5700,93
|
|
20230725,102800,192782860,5700,5700,5700,5700,4
|
|
20230725,102700,192760060,5700,5700,5700,5700,0
|
|
20230725,102600,192760060,5700,5700,5700,5700,0
|
|
20230725,102500,192760060,5700,5680,5700,5670,130
|
|
20230725,102400,192022820,5680,5690,5690,5680,6
|
|
20230725,102300,191988690,5700,5700,5700,5700,2
|
|
20230725,102200,191977290,5710,5710,5710,5690,7
|
|
20230725,102100,191937420,5710,5700,5710,5690,72
|
|
20230725,102000,191527500,5710,5710,5710,5710,1
|
|
20230725,101900,191521790,5700,5710,5710,5700,56
|
|
20230725,101800,191202530,5700,5710,5710,5700,721
|
|
20230725,101700,187087410,5720,5720,5720,5720,0
|
|
20230725,101600,187087410,5720,5710,5720,5710,994
|
|
20230725,101500,181402770,5700,5700,5700,5700,100
|
|
20230725,101400,180832770,5700,5680,5700,5680,133
|
|
20230725,101300,180077310,5670,5670,5670,5670,0
|
|
20230725,101200,180077310,5670,5670,5670,5670,100
|
|
20230725,101100,179510310,5680,5680,5680,5680,1
|
|
20230725,101000,179504630,5700,5700,5700,5700,0
|
|
20230725,100900,179504630,5700,5700,5700,5700,3
|
|
20230725,100800,179487530,5700,5700,5700,5700,156
|
|
20230725,100700,178598330,5700,5700,5700,5700,7
|
|
20230725,100600,178558430,5700,5680,5700,5680,1163
|
|
20230725,100500,171932430,5670,5670,5670,5670,0
|
|
20230725,100400,171932430,5670,5670,5670,5670,0
|
|
20230725,100300,171932430,5670,5670,5670,5670,1
|
|
20230725,100200,171926760,5670,5650,5670,5650,2831
|
|
20230725,100100,155917110,5650,5650,5650,5650,0
|
|
20230725,100000,155917110,5650,5650,5650,5650,14
|
|
20230725,095900,155838010,5650,5650,5650,5650,0
|
|
20230725,095800,155838010,5650,5630,5650,5630,678
|
|
20230725,095700,152020060,5630,5600,5640,5600,73
|
|
20230725,095600,151609690,5640,5640,5640,5640,0
|
|
20230725,095500,151609690,5640,5640,5640,5640,2
|
|
20230725,095400,151598410,5610,5610,5610,5600,1300
|
|
20230725,095300,144314840,5610,5620,5650,5610,1084
|
|
20230725,095200,138231710,5640,5640,5640,5640,3
|
|
20230725,095100,138214790,5620,5660,5660,5620,697
|
|
20230725,095000,134290080,5650,5650,5650,5650,31
|
|
20230725,094900,134114930,5660,5660,5660,5660,44
|
|
20230725,094800,133865890,5670,5670,5670,5670,3
|
|
20230725,094700,133848880,5660,5660,5660,5660,2
|
|
20230725,094600,133837560,5630,5660,5660,5630,1095
|
|
20230725,094500,127668870,5660,5660,5660,5660,105
|
|
20230725,094400,127074570,5670,5670,5670,5670,0
|
|
20230725,094300,127074570,5670,5630,5670,5630,95
|
|
20230725,094200,126539680,5630,5670,5670,5630,346
|
|
20230725,094100,124589660,5650,5680,5680,5650,420
|
|
20230725,094000,122215320,5690,5690,5690,5690,0
|
|
20230725,093900,122215320,5690,5690,5690,5690,3
|
|
20230725,093800,122198250,5690,5690,5690,5690,200
|
|
20230725,093700,121060250,5690,5690,5690,5690,28
|
|
20230725,093600,120900930,5700,5700,5700,5700,0
|
|
20230725,093500,120900930,5700,5700,5700,5700,0
|
|
20230725,093400,120900930,5700,5700,5700,5700,35
|
|
20230725,093300,120701430,5680,5690,5690,5680,28
|
|
20230725,093200,120542290,5690,5690,5690,5690,10
|
|
20230725,093100,120485390,5680,5670,5680,5670,315
|
|
20230725,093000,118696340,5680,5680,5680,5680,0
|
|
20230725,092900,118696340,5680,5680,5680,5680,1
|
|
20230725,092800,118690660,5680,5680,5680,5680,0
|
|
20230725,092700,118690660,5680,5680,5680,5670,120
|
|
20230725,092600,118009070,5680,5660,5680,5660,26
|
|
20230725,092500,117861450,5680,5670,5680,5660,488
|
|
20230725,092400,115096710,5670,5660,5670,5660,81
|
|
20230725,092300,114638230,5660,5660,5660,5660,100
|
|
20230725,092200,114072230,5660,5660,5660,5660,30
|
|
20230725,092100,113902430,5620,5650,5660,5610,698
|
|
20230725,092000,109966350,5610,5630,5650,5610,593
|
|
20230725,091900,106619060,5610,5610,5610,5610,219
|
|
20230725,091800,105390470,5600,5650,5650,5600,871
|
|
20230725,091700,100500820,5650,5630,5650,5630,15
|
|
20230725,091600,100416230,5620,5610,5620,5610,89
|
|
20230725,091500,99916920,5600,5630,5660,5560,3764
|
|
20230725,091400,78737720,5660,5660,5660,5660,0
|
|
20230725,091300,78737720,5660,5660,5660,5660,2
|
|
20230725,091200,78726400,5680,5640,5680,5630,387
|
|
20230725,091100,76544130,5640,5640,5640,5640,34
|
|
20230725,091000,76352370,5640,5640,5640,5640,11
|
|
20230725,090900,76290330,5630,5660,5700,5630,2317
|
|
20230725,090800,63218220,5700,5690,5700,5690,101
|
|
20230725,090700,62643320,5660,5660,5660,5650,256
|
|
20230725,090600,61195260,5650,5660,5660,5640,570
|
|
20230725,090500,57975010,5650,5650,5650,5650,506
|
|
20230725,090400,55116110,5640,5640,5640,5640,6288
|
|
20230725,090300,19651790,5680,5700,5700,5630,1394
|
|
20230725,090200,11771220,5700,5720,5720,5680,547
|
|
20230725,090100,8658370,5720,5730,5730,5720,316
|
|
20230725,090000,6847870,5730,5750,5750,5730,1191
|