594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185100,264246880,5100,5100,5100,5100,1110
|
|
20230725,185000,264246880,5100,5100,5100,5100,0
|
|
20230725,184900,264246880,5100,5100,5100,5100,0
|
|
20230725,184800,264246880,5100,5100,5100,5100,0
|
|
20230725,184700,264246880,5100,5100,5100,5100,0
|
|
20230725,184600,264246880,5100,5100,5100,5100,0
|
|
20230725,184500,264246880,5100,5100,5100,5100,0
|
|
20230725,184400,264246880,5100,5100,5100,5100,0
|
|
20230725,184300,264246880,5100,5100,5100,5100,0
|
|
20230725,184200,264246880,5100,5100,5100,5100,0
|
|
20230725,184100,264246880,5100,5100,5100,5100,0
|
|
20230725,184000,264246880,5100,5100,5100,5100,0
|
|
20230725,183900,264246880,5100,5100,5100,5100,0
|
|
20230725,183800,264246880,5100,5100,5100,5100,0
|
|
20230725,183700,264246880,5100,5100,5100,5100,0
|
|
20230725,183600,264246880,5100,5100,5100,5100,0
|
|
20230725,183500,264246880,5100,5100,5100,5100,0
|
|
20230725,183400,264246880,5100,5100,5100,5100,0
|
|
20230725,183300,264246880,5100,5100,5100,5100,0
|
|
20230725,183200,264246880,5100,5100,5100,5100,0
|
|
20230725,183100,264246880,5100,5100,5100,5100,0
|
|
20230725,183000,264246880,5100,5100,5100,5100,0
|
|
20230725,182900,264246880,5100,5100,5100,5100,0
|
|
20230725,182800,264246880,5100,5100,5100,5100,0
|
|
20230725,182700,264246880,5100,5100,5100,5100,0
|
|
20230725,182600,264246880,5100,5100,5100,5100,0
|
|
20230725,182500,264246880,5100,5100,5100,5100,0
|
|
20230725,182400,264246880,5100,5100,5100,5100,0
|
|
20230725,182300,264246880,5100,5100,5100,5100,0
|
|
20230725,182200,264246880,5100,5100,5100,5100,0
|
|
20230725,182100,264246880,5100,5100,5100,5100,1110
|
|
20230725,182000,264246880,5100,5100,5100,5100,0
|
|
20230725,181900,264246880,5100,5100,5100,5100,0
|
|
20230725,181800,264246880,5100,5100,5100,5100,0
|
|
20230725,181700,264246880,5100,5100,5100,5100,0
|
|
20230725,181600,264246880,5100,5100,5100,5100,0
|
|
20230725,181500,264246880,5100,5100,5100,5100,0
|
|
20230725,181400,264246880,5100,5100,5100,5100,0
|
|
20230725,181300,264246880,5100,5100,5100,5100,0
|
|
20230725,181200,264246880,5100,5100,5100,5100,0
|
|
20230725,181100,264246880,5100,5100,5100,5100,0
|
|
20230725,181000,264246880,5100,5100,5100,5100,0
|
|
20230725,180900,264246880,5100,5100,5100,5100,0
|
|
20230725,180800,264246880,5100,5100,5100,5100,0
|
|
20230725,180700,264246880,5100,5100,5100,5100,0
|
|
20230725,180600,264246880,5100,5100,5100,5100,0
|
|
20230725,180500,264246880,5100,5100,5100,5100,0
|
|
20230725,180400,264246880,5100,5100,5100,5100,0
|
|
20230725,180300,264246880,5100,5100,5100,5100,0
|
|
20230725,180200,264246880,5100,5100,5100,5100,0
|
|
20230725,180100,264246880,5100,5100,5100,5100,0
|
|
20230725,180000,264246880,5100,5100,5100,5100,0
|
|
20230725,175900,264246880,5100,5100,5100,5100,0
|
|
20230725,175800,264246880,5100,5100,5100,5100,0
|
|
20230725,175700,264246880,5100,5100,5100,5100,0
|
|
20230725,175600,264246880,5100,5100,5100,5100,0
|
|
20230725,175500,264246880,5100,5100,5100,5100,0
|
|
20230725,175400,264246880,5100,5100,5100,5100,0
|
|
20230725,175300,264246880,5100,5100,5100,5100,0
|
|
20230725,175200,264246880,5100,5100,5100,5100,0
|
|
20230725,175100,264246880,5100,5100,5100,5100,1110
|
|
20230725,175000,264246880,5100,5100,5100,5100,0
|
|
20230725,174900,264246880,5100,5100,5100,5100,0
|
|
20230725,174800,264246880,5100,5100,5100,5100,0
|
|
20230725,174700,264246880,5100,5100,5100,5100,0
|
|
20230725,174600,264246880,5100,5100,5100,5100,0
|
|
20230725,174500,264246880,5100,5100,5100,5100,0
|
|
20230725,174400,264246880,5100,5100,5100,5100,0
|
|
20230725,174300,264246880,5100,5100,5100,5100,0
|
|
20230725,174200,264246880,5100,5100,5100,5100,0
|
|
20230725,174100,264246880,5100,5100,5100,5100,0
|
|
20230725,174000,264246880,5100,5100,5100,5100,0
|
|
20230725,173900,264246880,5100,5100,5100,5100,0
|
|
20230725,173800,264246880,5100,5100,5100,5100,0
|
|
20230725,173700,264246880,5100,5100,5100,5100,0
|
|
20230725,173600,264246880,5100,5100,5100,5100,0
|
|
20230725,173500,264246880,5100,5100,5100,5100,0
|
|
20230725,173400,264246880,5100,5100,5100,5100,0
|
|
20230725,173300,264246880,5100,5100,5100,5100,0
|
|
20230725,173200,264246880,5100,5100,5100,5100,0
|
|
20230725,173100,264246880,5100,5100,5100,5100,0
|
|
20230725,173000,264246880,5100,5100,5100,5100,0
|
|
20230725,172900,264246880,5100,5100,5100,5100,0
|
|
20230725,172800,264246880,5100,5100,5100,5100,0
|
|
20230725,172700,264246880,5100,5100,5100,5100,0
|
|
20230725,172600,264246880,5100,5100,5100,5100,0
|
|
20230725,172500,264246880,5100,5100,5100,5100,0
|
|
20230725,172400,264246880,5100,5100,5100,5100,0
|
|
20230725,172300,264246880,5100,5100,5100,5100,0
|
|
20230725,172200,264246880,5100,5100,5100,5100,0
|
|
20230725,172100,264246880,5100,5100,5100,5100,1110
|
|
20230725,172000,264246880,5100,5100,5100,5100,0
|
|
20230725,171900,264246880,5100,5100,5100,5100,0
|
|
20230725,171800,264246880,5100,5100,5100,5100,0
|
|
20230725,171700,264246880,5100,5100,5100,5100,0
|
|
20230725,171600,264246880,5100,5100,5100,5100,0
|
|
20230725,171500,264246880,5100,5100,5100,5100,0
|
|
20230725,171400,264246880,5100,5100,5100,5100,0
|
|
20230725,171300,264246880,5100,5100,5100,5100,0
|
|
20230725,171200,264246880,5100,5100,5100,5100,0
|
|
20230725,171100,264246880,5100,5100,5100,5100,0
|
|
20230725,171000,264246880,5100,5100,5100,5100,0
|
|
20230725,170900,264246880,5100,5100,5100,5100,0
|
|
20230725,170800,264246880,5100,5100,5100,5100,0
|
|
20230725,170700,264246880,5100,5100,5100,5100,0
|
|
20230725,170600,264246880,5100,5100,5100,5100,0
|
|
20230725,170500,264246880,5100,5100,5100,5100,0
|
|
20230725,170400,264246880,5100,5100,5100,5100,0
|
|
20230725,170300,264246880,5100,5100,5100,5100,0
|
|
20230725,170200,264246880,5100,5100,5100,5100,0
|
|
20230725,170100,264246880,5100,5100,5100,5100,0
|
|
20230725,170000,264246880,5100,5100,5100,5100,0
|
|
20230725,165900,264246880,5100,5100,5100,5100,0
|
|
20230725,165800,264246880,5100,5100,5100,5100,0
|
|
20230725,165700,264246880,5100,5100,5100,5100,0
|
|
20230725,165600,264246880,5100,5100,5100,5100,0
|
|
20230725,165500,264246880,5100,5100,5100,5100,0
|
|
20230725,165400,264246880,5100,5100,5100,5100,0
|
|
20230725,165300,264246880,5100,5100,5100,5100,0
|
|
20230725,165200,264246880,5100,5100,5100,5100,0
|
|
20230725,165100,264246880,5100,5100,5100,5100,1110
|
|
20230725,165000,264246880,5100,5100,5100,5100,0
|
|
20230725,164900,264246880,5100,5100,5100,5100,0
|
|
20230725,164800,264246880,5100,5100,5100,5100,0
|
|
20230725,164700,264246880,5100,5100,5100,5100,0
|
|
20230725,164600,264246880,5100,5100,5100,5100,0
|
|
20230725,164500,264246880,5100,5100,5100,5100,0
|
|
20230725,164400,264246880,5100,5100,5100,5100,0
|
|
20230725,164300,264246880,5100,5100,5100,5100,0
|
|
20230725,164200,264246880,5100,5100,5100,5100,0
|
|
20230725,164100,264246880,5100,5100,5100,5100,0
|
|
20230725,164000,264246880,5100,5100,5100,5100,0
|
|
20230725,163900,264246880,5100,5100,5100,5100,0
|
|
20230725,163800,264246880,5100,5100,5100,5100,0
|
|
20230725,163700,264246880,5100,5100,5100,5100,0
|
|
20230725,163600,264246880,5100,5100,5100,5100,0
|
|
20230725,163500,264246880,5100,5100,5100,5100,0
|
|
20230725,163400,264246880,5100,5100,5100,5100,0
|
|
20230725,163300,264246880,5100,5100,5100,5100,0
|
|
20230725,163200,264246880,5100,5100,5100,5100,0
|
|
20230725,163100,264246880,5100,5100,5100,5100,0
|
|
20230725,163000,264246880,5100,5100,5100,5100,0
|
|
20230725,162900,264246880,5100,5100,5100,5100,0
|
|
20230725,162800,264246880,5100,5100,5100,5100,0
|
|
20230725,162700,264246880,5100,5100,5100,5100,0
|
|
20230725,162600,264246880,5100,5100,5100,5100,0
|
|
20230725,162500,264246880,5100,5100,5100,5100,0
|
|
20230725,162400,264246880,5100,5100,5100,5100,0
|
|
20230725,162300,264246880,5100,5100,5100,5100,0
|
|
20230725,162200,264246880,5100,5100,5100,5100,0
|
|
20230725,162100,264246880,5100,5100,5100,5100,1110
|
|
20230725,162000,264246880,5100,5100,5100,5100,0
|
|
20230725,161900,264246880,5100,5100,5100,5100,0
|
|
20230725,161800,264246880,5100,5100,5100,5100,0
|
|
20230725,161700,264246880,5100,5100,5100,5100,0
|
|
20230725,161600,264246880,5100,5100,5100,5100,0
|
|
20230725,161500,264246880,5100,5100,5100,5100,0
|
|
20230725,161400,264246880,5100,5100,5100,5100,0
|
|
20230725,161300,264246880,5100,5100,5100,5100,0
|
|
20230725,161200,264246880,5100,5100,5100,5100,0
|
|
20230725,161100,264246880,5100,5100,5100,5100,0
|
|
20230725,161000,264246880,5100,5100,5100,5100,0
|
|
20230725,160900,264246880,5100,5100,5100,5100,0
|
|
20230725,160800,264246880,5100,5100,5100,5100,0
|
|
20230725,160700,264246880,5100,5100,5100,5100,0
|
|
20230725,160600,264246880,5100,5100,5100,5100,0
|
|
20230725,160500,264246880,5100,5100,5100,5100,0
|
|
20230725,160400,264246880,5100,5100,5100,5100,0
|
|
20230725,160300,264246880,5100,5100,5100,5100,0
|
|
20230725,160200,264246880,5100,5100,5100,5100,0
|
|
20230725,160100,264246880,5100,5100,5100,5100,0
|
|
20230725,160000,264246880,5100,5100,5100,5100,0
|
|
20230725,155900,264246880,5100,5100,5100,5100,0
|
|
20230725,155800,264246880,5100,5100,5100,5100,0
|
|
20230725,155700,264246880,5100,5100,5100,5100,0
|
|
20230725,155600,264246880,5100,5100,5100,5100,0
|
|
20230725,155500,264246880,5100,5100,5100,5100,0
|
|
20230725,155400,264246880,5100,5100,5100,5100,0
|
|
20230725,155300,264246880,5100,5100,5100,5100,0
|
|
20230725,155200,264246880,5100,5100,5100,5100,0
|
|
20230725,155100,264246880,5100,5100,5100,5100,1110
|
|
20230725,155000,264246880,5100,5100,5100,5100,0
|
|
20230725,154900,264246880,5100,5100,5100,5100,0
|
|
20230725,154800,264246880,5100,5100,5100,5100,0
|
|
20230725,154700,264246880,5100,5100,5100,5100,0
|
|
20230725,154600,264246880,5100,5100,5100,5100,0
|
|
20230725,154500,264246880,5100,5100,5100,5100,0
|
|
20230725,154400,264246880,5100,5100,5100,5100,0
|
|
20230725,154300,264246880,5100,5100,5100,5100,0
|
|
20230725,154200,264246880,5100,5100,5100,5100,0
|
|
20230725,154100,264246880,5100,5100,5100,5100,0
|
|
20230725,154000,264246880,5100,5100,5100,5100,0
|
|
20230725,153900,264246880,5100,5100,5100,5100,0
|
|
20230725,153800,264246880,5100,5100,5100,5100,0
|
|
20230725,153700,264246880,5100,5100,5100,5100,0
|
|
20230725,153600,264246880,5100,5100,5100,5100,0
|
|
20230725,153500,264246880,5100,5100,5100,5100,0
|
|
20230725,153400,264246880,5100,5100,5100,5100,0
|
|
20230725,153300,264246880,5100,5100,5100,5100,0
|
|
20230725,153200,264246880,5100,5100,5100,5100,0
|
|
20230725,153100,264246880,5100,5100,5100,5100,0
|
|
20230725,153000,264246880,5100,5100,5100,5100,1110
|
|
20230725,152900,258585880,5110,5110,5110,5110,0
|
|
20230725,152800,258585880,5110,5110,5110,5110,0
|
|
20230725,152700,258585880,5110,5110,5110,5110,0
|
|
20230725,152600,258585880,5110,5110,5110,5110,0
|
|
20230725,152500,258585880,5110,5110,5110,5110,0
|
|
20230725,152400,258585880,5110,5110,5110,5110,0
|
|
20230725,152300,258585880,5110,5110,5110,5110,0
|
|
20230725,152200,258585880,5110,5110,5110,5110,0
|
|
20230725,152100,258585880,5110,5110,5110,5110,0
|
|
20230725,152000,258585880,5110,5110,5110,5110,0
|
|
20230725,151900,258585880,5110,5120,5140,5110,7
|
|
20230725,151800,258550030,5140,5110,5140,5110,550
|
|
20230725,151700,255739500,5140,5140,5140,5140,12
|
|
20230725,151600,255677820,5130,5130,5130,5130,0
|
|
20230725,151500,255677820,5130,5130,5130,5130,0
|
|
20230725,151400,255677820,5130,5130,5130,5130,194
|
|
20230725,151300,254682600,5140,5140,5140,5140,1
|
|
20230725,151200,254677460,5140,5140,5140,5140,4
|
|
20230725,151100,254656900,5140,5140,5140,5140,1
|
|
20230725,151000,254651760,5140,5140,5140,5140,0
|
|
20230725,150900,254651760,5140,5140,5140,5140,0
|
|
20230725,150800,254651760,5140,5140,5140,5140,1
|
|
20230725,150700,254646620,5140,5130,5140,5130,10
|
|
20230725,150600,254595300,5130,5130,5130,5130,2
|
|
20230725,150500,254585040,5100,5100,5100,5100,0
|
|
20230725,150400,254585040,5100,5100,5100,5100,0
|
|
20230725,150300,254585040,5100,5100,5100,5100,7
|
|
20230725,150200,254549340,5100,5100,5100,5100,0
|
|
20230725,150100,254549340,5100,5100,5100,5100,0
|
|
20230725,150000,254549340,5100,5100,5100,5100,0
|
|
20230725,145900,254549340,5100,5100,5100,5100,0
|
|
20230725,145800,254549340,5100,5100,5100,5100,0
|
|
20230725,145700,254549340,5100,5100,5100,5100,0
|
|
20230725,145600,254549340,5100,5110,5110,5100,619
|
|
20230725,145500,251391940,5100,5130,5130,5100,214
|
|
20230725,145400,250298530,5110,5110,5110,5110,0
|
|
20230725,145300,250298530,5110,5110,5110,5110,0
|
|
20230725,145200,250298530,5110,5110,5110,5110,0
|
|
20230725,145100,250298530,5110,5110,5110,5110,2
|
|
20230725,145000,250288310,5120,5120,5120,5120,10
|
|
20230725,144900,250237110,5120,5120,5120,5120,222
|
|
20230725,144800,249100470,5100,5110,5110,5100,292
|
|
20230725,144700,247609280,5120,5120,5120,5120,178
|
|
20230725,144600,246697920,5120,5120,5120,5120,98
|
|
20230725,144500,246196160,5120,5120,5120,5120,0
|
|
20230725,144400,246196160,5120,5120,5120,5120,0
|
|
20230725,144300,246196160,5120,5120,5120,5120,0
|
|
20230725,144200,246196160,5120,5120,5120,5120,0
|
|
20230725,144100,246196160,5120,5120,5120,5120,0
|
|
20230725,144000,246196160,5120,5120,5120,5120,6
|
|
20230725,143900,246165440,5120,5120,5120,5120,0
|
|
20230725,143800,246165440,5120,5120,5120,5120,0
|
|
20230725,143700,246165440,5120,5120,5120,5120,0
|
|
20230725,143600,246165440,5120,5120,5120,5120,1
|
|
20230725,143500,246160320,5120,5120,5120,5120,0
|
|
20230725,143400,246160320,5120,5120,5120,5120,1
|
|
20230725,143300,246155200,5100,5100,5100,5100,0
|
|
20230725,143200,246155200,5100,5100,5100,5100,0
|
|
20230725,143100,246155200,5100,5100,5100,5100,0
|
|
20230725,143000,246155200,5100,5100,5100,5100,0
|
|
20230725,142900,246155200,5100,5100,5100,5100,1
|
|
20230725,142800,246150100,5090,5090,5090,5090,0
|
|
20230725,142700,246150100,5090,5090,5090,5090,0
|
|
20230725,142600,246150100,5090,5090,5090,5090,0
|
|
20230725,142500,246150100,5090,5090,5090,5090,1039
|
|
20230725,142400,240861590,5090,5090,5090,5070,241
|
|
20230725,142300,239635470,5100,5100,5100,5100,2611
|
|
20230725,142200,226319370,5110,5110,5110,5110,0
|
|
20230725,142100,226319370,5110,5110,5110,5110,40
|
|
20230725,142000,226114970,5100,5100,5100,5100,0
|
|
20230725,141900,226114970,5100,5100,5100,5100,0
|
|
20230725,141800,226114970,5100,5130,5130,5100,4650
|
|
20230725,141700,202311390,5140,5140,5140,5140,74
|
|
20230725,141600,201931030,5140,5150,5150,5140,124
|
|
20230725,141500,201293630,5150,5150,5150,5150,0
|
|
20230725,141400,201293630,5150,5150,5150,5150,5
|
|
20230725,141300,201267880,5150,5150,5150,5150,20
|
|
20230725,141200,201164880,5150,5150,5150,5150,0
|
|
20230725,141100,201164880,5150,5150,5150,5150,0
|
|
20230725,141000,201164880,5150,5150,5150,5150,1
|
|
20230725,140900,201159730,5150,5150,5150,5150,0
|
|
20230725,140800,201159730,5150,5150,5150,5150,0
|
|
20230725,140700,201159730,5150,5150,5150,5150,0
|
|
20230725,140600,201159730,5150,5150,5150,5150,81
|
|
20230725,140500,200742580,5150,5150,5150,5150,191
|
|
20230725,140400,199758930,5150,5150,5150,5150,0
|
|
20230725,140300,199758930,5150,5150,5150,5150,0
|
|
20230725,140200,199758930,5150,5150,5150,5150,3
|
|
20230725,140100,199743480,5150,5150,5150,5150,0
|
|
20230725,140000,199743480,5150,5150,5150,5150,0
|
|
20230725,135900,199743480,5150,5150,5150,5150,57
|
|
20230725,135800,199449930,5140,5140,5140,5140,0
|
|
20230725,135700,199449930,5140,5140,5140,5140,4
|
|
20230725,135600,199429370,5140,5140,5140,5140,100
|
|
20230725,135500,198915370,5140,5150,5150,5140,70
|
|
20230725,135400,198554890,5150,5150,5150,5150,0
|
|
20230725,135300,198554890,5150,5150,5150,5150,0
|
|
20230725,135200,198554890,5150,5150,5150,5150,0
|
|
20230725,135100,198554890,5150,5150,5150,5150,0
|
|
20230725,135000,198554890,5150,5150,5150,5150,0
|
|
20230725,134900,198554890,5150,5150,5150,5150,0
|
|
20230725,134800,198554890,5150,5150,5150,5150,0
|
|
20230725,134700,198554890,5150,5150,5150,5150,0
|
|
20230725,134600,198554890,5150,5150,5150,5150,1
|
|
20230725,134500,198549740,5150,5150,5150,5150,0
|
|
20230725,134400,198549740,5150,5150,5150,5150,0
|
|
20230725,134300,198549740,5150,5150,5150,5150,20
|
|
20230725,134200,198446740,5150,5150,5150,5150,0
|
|
20230725,134100,198446740,5150,5150,5150,5150,0
|
|
20230725,134000,198446740,5150,5150,5150,5150,172
|
|
20230725,133900,197560940,5160,5160,5160,5160,0
|
|
20230725,133800,197560940,5160,5160,5160,5160,0
|
|
20230725,133700,197560940,5160,5160,5160,5160,0
|
|
20230725,133600,197560940,5160,5160,5160,5160,0
|
|
20230725,133500,197560940,5160,5160,5160,5160,0
|
|
20230725,133400,197560940,5160,5160,5160,5160,0
|
|
20230725,133300,197560940,5160,5160,5160,5160,9
|
|
20230725,133200,197514500,5150,5150,5150,5150,0
|
|
20230725,133100,197514500,5150,5150,5150,5150,3
|
|
20230725,133000,197499050,5160,5160,5160,5160,0
|
|
20230725,132900,197499050,5160,5160,5160,5160,0
|
|
20230725,132800,197499050,5160,5150,5160,5150,137
|
|
20230725,132700,196793300,5140,5140,5140,5140,0
|
|
20230725,132600,196793300,5140,5140,5140,5140,0
|
|
20230725,132500,196793300,5140,5140,5140,5140,0
|
|
20230725,132400,196793300,5140,5140,5140,5140,0
|
|
20230725,132300,196793300,5140,5140,5140,5140,0
|
|
20230725,132200,196793300,5140,5140,5140,5140,0
|
|
20230725,132100,196793300,5140,5140,5140,5140,30
|
|
20230725,132000,196639100,5150,5150,5150,5150,0
|
|
20230725,131900,196639100,5150,5150,5150,5150,0
|
|
20230725,131800,196639100,5150,5150,5150,5150,0
|
|
20230725,131700,196639100,5150,5150,5150,5150,50
|
|
20230725,131600,196381600,5150,5150,5150,5150,31
|
|
20230725,131500,196221950,5150,5150,5150,5150,1
|
|
20230725,131400,196216800,5150,5150,5150,5150,0
|
|
20230725,131300,196216800,5150,5150,5150,5150,0
|
|
20230725,131200,196216800,5150,5150,5150,5150,0
|
|
20230725,131100,196216800,5150,5150,5150,5150,0
|
|
20230725,131000,196216800,5150,5160,5160,5150,42
|
|
20230725,130900,196000100,5160,5160,5160,5160,2
|
|
20230725,130800,195989780,5160,5160,5160,5160,0
|
|
20230725,130700,195989780,5160,5160,5160,5160,0
|
|
20230725,130600,195989780,5160,5160,5160,5160,0
|
|
20230725,130500,195989780,5160,5160,5160,5160,0
|
|
20230725,130400,195989780,5160,5160,5160,5160,0
|
|
20230725,130300,195989780,5160,5160,5160,5160,0
|
|
20230725,130200,195989780,5160,5160,5160,5160,0
|
|
20230725,130100,195989780,5160,5160,5160,5160,100
|
|
20230725,130000,195473780,5160,5160,5160,5160,0
|
|
20230725,125900,195473780,5160,5160,5160,5160,2
|
|
20230725,125800,195463460,5160,5160,5160,5160,0
|
|
20230725,125700,195463460,5160,5160,5160,5160,0
|
|
20230725,125600,195463460,5160,5160,5160,5160,0
|
|
20230725,125500,195463460,5160,5160,5160,5160,0
|
|
20230725,125400,195463460,5160,5160,5160,5160,1
|
|
20230725,125300,195458300,5160,5160,5160,5160,0
|
|
20230725,125200,195458300,5160,5160,5160,5160,3
|
|
20230725,125100,195442820,5140,5140,5140,5140,0
|
|
20230725,125000,195442820,5140,5140,5140,5140,0
|
|
20230725,124900,195442820,5140,5140,5140,5140,0
|
|
20230725,124800,195442820,5140,5140,5140,5140,0
|
|
20230725,124700,195442820,5140,5140,5140,5140,0
|
|
20230725,124600,195442820,5140,5140,5140,5140,0
|
|
20230725,124500,195442820,5140,5140,5140,5140,0
|
|
20230725,124400,195442820,5140,5140,5140,5140,0
|
|
20230725,124300,195442820,5140,5140,5140,5140,0
|
|
20230725,124200,195442820,5140,5140,5140,5140,1
|
|
20230725,124100,195437680,5160,5160,5160,5160,0
|
|
20230725,124000,195437680,5160,5160,5160,5160,1
|
|
20230725,123900,195432520,5140,5140,5140,5140,0
|
|
20230725,123800,195432520,5140,5140,5140,5140,15
|
|
20230725,123700,195355420,5140,5150,5150,5140,26
|
|
20230725,123600,195221610,5140,5140,5140,5140,0
|
|
20230725,123500,195221610,5140,5140,5140,5140,0
|
|
20230725,123400,195221610,5140,5140,5140,5140,0
|
|
20230725,123300,195221610,5140,5150,5150,5140,100
|
|
20230725,123200,194707280,5150,5150,5150,5150,0
|
|
20230725,123100,194707280,5150,5150,5150,5150,0
|
|
20230725,123000,194707280,5150,5150,5150,5150,6
|
|
20230725,122900,194676380,5150,5150,5150,5150,0
|
|
20230725,122800,194676380,5150,5150,5150,5150,15
|
|
20230725,122700,194599130,5150,5150,5150,5150,0
|
|
20230725,122600,194599130,5150,5150,5150,5150,0
|
|
20230725,122500,194599130,5150,5150,5150,5150,29
|
|
20230725,122400,194449780,5160,5160,5160,5160,0
|
|
20230725,122300,194449780,5160,5160,5160,5160,5
|
|
20230725,122200,194423980,5160,5160,5160,5160,0
|
|
20230725,122100,194423980,5160,5160,5160,5160,350
|
|
20230725,122000,192617980,5160,5160,5160,5160,0
|
|
20230725,121900,192617980,5160,5160,5160,5160,108
|
|
20230725,121800,192060700,5160,5160,5160,5160,0
|
|
20230725,121700,192060700,5160,5160,5160,5160,1
|
|
20230725,121600,192055540,5160,5160,5160,5160,0
|
|
20230725,121500,192055540,5160,5160,5160,5160,0
|
|
20230725,121400,192055540,5160,5160,5160,5160,0
|
|
20230725,121300,192055540,5160,5160,5160,5160,0
|
|
20230725,121200,192055540,5160,5160,5160,5160,0
|
|
20230725,121100,192055540,5160,5160,5160,5160,0
|
|
20230725,121000,192055540,5160,5160,5160,5160,0
|
|
20230725,120900,192055540,5160,5160,5160,5160,0
|
|
20230725,120800,192055540,5160,5160,5160,5160,0
|
|
20230725,120700,192055540,5160,5160,5160,5160,0
|
|
20230725,120600,192055540,5160,5160,5160,5160,0
|
|
20230725,120500,192055540,5160,5160,5160,5160,0
|
|
20230725,120400,192055540,5160,5160,5160,5160,0
|
|
20230725,120300,192055540,5160,5160,5160,5160,0
|
|
20230725,120200,192055540,5160,5160,5160,5160,0
|
|
20230725,120100,192055540,5160,5160,5160,5160,0
|
|
20230725,120000,192055540,5160,5170,5170,5160,1000
|
|
20230725,115900,186893690,5170,5170,5170,5170,5
|
|
20230725,115800,186867840,5200,5200,5200,5200,0
|
|
20230725,115700,186867840,5200,5200,5200,5200,0
|
|
20230725,115600,186867840,5200,5200,5200,5200,0
|
|
20230725,115500,186867840,5200,5200,5200,5200,0
|
|
20230725,115400,186867840,5200,5200,5200,5200,0
|
|
20230725,115300,186867840,5200,5200,5200,5200,0
|
|
20230725,115200,186867840,5200,5200,5200,5200,0
|
|
20230725,115100,186867840,5200,5190,5200,5190,25
|
|
20230725,115000,186738030,5180,5180,5180,5180,0
|
|
20230725,114900,186738030,5180,5180,5180,5180,0
|
|
20230725,114800,186738030,5180,5180,5180,5180,194
|
|
20230725,114700,185733110,5180,5180,5180,5180,0
|
|
20230725,114600,185733110,5180,5180,5180,5180,0
|
|
20230725,114500,185733110,5180,5180,5180,5180,0
|
|
20230725,114400,185733110,5180,5180,5180,5180,0
|
|
20230725,114300,185733110,5180,5180,5180,5180,0
|
|
20230725,114200,185733110,5180,5180,5180,5180,2
|
|
20230725,114100,185722750,5190,5190,5190,5190,0
|
|
20230725,114000,185722750,5190,5190,5190,5190,0
|
|
20230725,113900,185722750,5190,5190,5190,5190,0
|
|
20230725,113800,185722750,5190,5190,5190,5190,1
|
|
20230725,113700,185717560,5150,5150,5150,5150,0
|
|
20230725,113600,185717560,5150,5150,5150,5150,0
|
|
20230725,113500,185717560,5150,5180,5180,5150,188
|
|
20230725,113400,184748970,5190,5190,5190,5190,0
|
|
20230725,113300,184748970,5190,5190,5190,5190,1
|
|
20230725,113200,184743780,5190,5190,5190,5190,0
|
|
20230725,113100,184743780,5190,5190,5190,5190,87
|
|
20230725,113000,184292250,5190,5190,5190,5190,49
|
|
20230725,112900,184037940,5180,5180,5180,5180,0
|
|
20230725,112800,184037940,5180,5180,5180,5180,50
|
|
20230725,112700,183778940,5190,5190,5190,5190,0
|
|
20230725,112600,183778940,5190,5170,5190,5170,2238
|
|
20230725,112500,172187720,5180,5180,5180,5180,0
|
|
20230725,112400,172187720,5180,5180,5180,5180,0
|
|
20230725,112300,172187720,5180,5180,5180,5180,0
|
|
20230725,112200,172187720,5180,5180,5180,5180,0
|
|
20230725,112100,172187720,5180,5170,5180,5170,103
|
|
20230725,112000,171654730,5150,5160,5160,5150,1523
|
|
20230725,111900,163811250,5190,5190,5190,5190,0
|
|
20230725,111800,163811250,5190,5190,5190,5190,1
|
|
20230725,111700,163806060,5160,5160,5160,5160,153
|
|
20230725,111600,163016580,5160,5160,5160,5160,0
|
|
20230725,111500,163016580,5160,5160,5160,5160,0
|
|
20230725,111400,163016580,5160,5170,5170,5160,56
|
|
20230725,111300,162727440,5170,5160,5200,5160,248
|
|
20230725,111200,161447280,5160,5180,5180,5160,244
|
|
20230725,111100,160186170,5190,5170,5200,5170,757
|
|
20230725,111000,156272430,5200,5200,5200,5200,2
|
|
20230725,110900,156262030,5200,5200,5200,5200,0
|
|
20230725,110800,156262030,5200,5200,5200,5200,0
|
|
20230725,110700,156262030,5200,5200,5200,5200,0
|
|
20230725,110600,156262030,5200,5200,5200,5200,0
|
|
20230725,110500,156262030,5200,5200,5200,5200,0
|
|
20230725,110400,156262030,5200,5200,5200,5200,0
|
|
20230725,110300,156262030,5200,5200,5200,5200,0
|
|
20230725,110200,156262030,5200,5200,5200,5200,0
|
|
20230725,110100,156262030,5200,5200,5200,5200,0
|
|
20230725,110000,156262030,5200,5200,5200,5200,0
|
|
20230725,105900,156262030,5200,5200,5200,5200,0
|
|
20230725,105800,156262030,5200,5200,5200,5200,2
|
|
20230725,105700,156251630,5150,5150,5150,5150,0
|
|
20230725,105600,156251630,5150,5200,5200,5150,590
|
|
20230725,105500,153206130,5200,5200,5200,5200,0
|
|
20230725,105400,153206130,5200,5200,5200,5200,0
|
|
20230725,105300,153206130,5200,5200,5200,5200,2
|
|
20230725,105200,153195730,5190,5190,5190,5190,1
|
|
20230725,105100,153190540,5200,5200,5200,5200,0
|
|
20230725,105000,153190540,5200,5200,5200,5200,1
|
|
20230725,104900,153185340,5190,5190,5190,5190,37
|
|
20230725,104800,152993310,5200,5200,5200,5200,1
|
|
20230725,104700,152988110,5210,5210,5210,5210,0
|
|
20230725,104600,152988110,5210,5210,5210,5210,0
|
|
20230725,104500,152988110,5210,5190,5210,5190,105
|
|
20230725,104400,152442630,5160,5160,5160,5160,0
|
|
20230725,104300,152442630,5160,5160,5160,5160,0
|
|
20230725,104200,152442630,5160,5160,5160,5160,0
|
|
20230725,104100,152442630,5160,5160,5160,5160,0
|
|
20230725,104000,152442630,5160,5160,5160,5160,0
|
|
20230725,103900,152442630,5160,5160,5160,5160,0
|
|
20230725,103800,152442630,5160,5160,5160,5160,0
|
|
20230725,103700,152442630,5160,5160,5160,5160,0
|
|
20230725,103600,152442630,5160,5160,5160,5160,0
|
|
20230725,103500,152442630,5160,5200,5200,5160,5022
|
|
20230725,103400,126524810,5170,5170,5170,5170,69
|
|
20230725,103300,126168080,5170,5170,5170,5170,0
|
|
20230725,103200,126168080,5170,5170,5170,5170,2
|
|
20230725,103100,126157740,5170,5170,5170,5170,1
|
|
20230725,103000,126152570,5170,5170,5170,5170,0
|
|
20230725,102900,126152570,5170,5170,5170,5170,0
|
|
20230725,102800,126152570,5170,5170,5170,5170,0
|
|
20230725,102700,126152570,5170,5170,5170,5170,0
|
|
20230725,102600,126152570,5170,5170,5170,5170,9
|
|
20230725,102500,126106040,5170,5170,5170,5170,0
|
|
20230725,102400,126106040,5170,5170,5170,5170,0
|
|
20230725,102300,126106040,5170,5170,5170,5170,1
|
|
20230725,102200,126100870,5170,5170,5170,5170,17
|
|
20230725,102100,126012980,5170,5180,5180,5170,100
|
|
20230725,102000,125495700,5170,5190,5190,5170,2114
|
|
20230725,101900,114564220,5220,5220,5220,5220,0
|
|
20230725,101800,114564220,5220,5210,5220,5210,23
|
|
20230725,101700,114444180,5220,5220,5220,5220,9
|
|
20230725,101600,114397200,5220,5220,5220,5220,991
|
|
20230725,101500,109224180,5220,5210,5220,5210,1015
|
|
20230725,101400,103930400,5220,5220,5220,5220,0
|
|
20230725,101300,103930400,5220,5210,5220,5200,935
|
|
20230725,101200,99050730,5210,5200,5220,5200,1420
|
|
20230725,101100,91658260,5210,5160,5210,5160,3324
|
|
20230725,101000,74409100,5160,5160,5160,5160,2
|
|
20230725,100900,74398780,5160,5160,5160,5160,0
|
|
20230725,100800,74398780,5160,5160,5160,5160,0
|
|
20230725,100700,74398780,5160,5160,5160,5160,0
|
|
20230725,100600,74398780,5160,5160,5160,5160,199
|
|
20230725,100500,73371940,5160,5160,5160,5160,0
|
|
20230725,100400,73371940,5160,5160,5160,5160,245
|
|
20230725,100300,72107740,5160,5150,5160,5150,219
|
|
20230725,100200,70979200,5160,5130,5160,5130,293
|
|
20230725,100100,69472540,5130,5120,5130,5120,726
|
|
20230725,100000,65751870,5120,5100,5130,5100,887
|
|
20230725,095900,61210320,5100,5110,5110,5100,121
|
|
20230725,095800,60592020,5100,5090,5100,5090,248
|
|
20230725,095700,59329690,5090,5090,5090,5090,49
|
|
20230725,095600,59080280,5090,5090,5090,5090,0
|
|
20230725,095500,59080280,5090,5090,5090,5090,0
|
|
20230725,095400,59080280,5090,5090,5090,5090,0
|
|
20230725,095300,59080280,5090,5090,5090,5090,0
|
|
20230725,095200,59080280,5090,5090,5090,5090,0
|
|
20230725,095100,59080280,5090,5090,5090,5090,1
|
|
20230725,095000,59075190,5090,5130,5130,5090,700
|
|
20230725,094900,55509810,5080,5110,5110,5080,140
|
|
20230725,094800,54795930,5150,5150,5150,5150,0
|
|
20230725,094700,54795930,5150,5130,5150,5130,130
|
|
20230725,094600,54128770,5130,5130,5130,5130,19
|
|
20230725,094500,54031300,5110,5110,5110,5110,1
|
|
20230725,094400,54026190,5130,5130,5130,5130,85
|
|
20230725,094300,53590140,5140,5140,5140,5140,0
|
|
20230725,094200,53590140,5140,5140,5140,5140,300
|
|
20230725,094100,52048140,5130,5140,5140,5130,604
|
|
20230725,094000,48943620,5140,5140,5140,5140,2
|
|
20230725,093900,48933340,5140,5140,5140,5140,100
|
|
20230725,093800,48419340,5140,5140,5140,5140,0
|
|
20230725,093700,48419340,5140,5140,5140,5140,0
|
|
20230725,093600,48419340,5140,5140,5140,5140,1
|
|
20230725,093500,48414200,5120,5110,5120,5110,103
|
|
20230725,093400,47887000,5120,5120,5120,5120,0
|
|
20230725,093300,47887000,5120,5090,5120,5090,401
|
|
20230725,093200,45841180,5120,5120,5120,5120,0
|
|
20230725,093100,45841180,5120,5120,5120,5120,1
|
|
20230725,093000,45836060,5100,5080,5100,5080,300
|
|
20230725,092900,44307700,5080,5080,5080,5070,514
|
|
20230725,092800,41696780,5080,5080,5080,5080,170
|
|
20230725,092700,40833180,5080,5080,5100,5080,467
|
|
20230725,092600,38455050,5080,5080,5080,5080,0
|
|
20230725,092500,38455050,5080,5080,5080,5080,0
|
|
20230725,092400,38455050,5080,5080,5090,5080,204
|
|
20230725,092300,37417200,5080,5030,5080,5030,302
|
|
20230725,092200,35886260,5030,5060,5060,5030,26
|
|
20230725,092100,35755300,5060,5050,5060,5050,300
|
|
20230725,092000,34238570,5020,5020,5020,5020,253
|
|
20230725,091900,32968510,5010,5050,5050,5010,35
|
|
20230725,091800,32792710,5020,5020,5020,5020,278
|
|
20230725,091700,31397150,5010,5010,5010,5010,99
|
|
20230725,091600,30901160,5020,5020,5020,5020,1008
|
|
20230725,091500,25841000,5020,5030,5030,5020,77
|
|
20230725,091400,25454190,5040,5040,5040,5040,235
|
|
20230725,091300,24269790,5040,5040,5040,5040,242
|
|
20230725,091200,23050110,5040,5040,5040,5040,100
|
|
20230725,091100,22546110,5040,5040,5040,5010,261
|
|
20230725,091000,21235590,5070,5070,5070,5070,0
|
|
20230725,090900,21235590,5070,5070,5070,5070,0
|
|
20230725,090800,21235590,5070,5020,5070,5010,2050
|
|
20230725,090700,10958270,5080,5050,5080,5030,30
|
|
20230725,090600,10807260,5100,5100,5100,5100,0
|
|
20230725,090500,10807260,5100,5090,5100,5050,160
|
|
20230725,090400,9998580,5080,5060,5100,5040,725
|
|
20230725,090300,6316050,5130,5130,5130,5070,75
|
|
20230725,090200,5935260,5080,5100,5140,5080,252
|
|
20230725,090100,4652490,5090,5120,5160,5090,116
|
|
20230725,090000,4058780,5110,5090,5110,5090,796
|