643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,194000,537448440,11530,11530,11530,11530,271
|
|
20230725,193900,537448440,11530,11530,11530,11530,0
|
|
20230725,193800,537448440,11530,11530,11530,11530,0
|
|
20230725,193700,537448440,11530,11530,11530,11530,0
|
|
20230725,193600,537448440,11530,11530,11530,11530,0
|
|
20230725,193500,537448440,11530,11530,11530,11530,0
|
|
20230725,193400,537448440,11530,11530,11530,11530,0
|
|
20230725,193300,537448440,11530,11530,11530,11530,0
|
|
20230725,193200,537448440,11530,11530,11530,11530,0
|
|
20230725,193100,537448440,11530,11530,11530,11530,0
|
|
20230725,193000,537448440,11530,11530,11530,11530,0
|
|
20230725,192900,537448440,11530,11530,11530,11530,0
|
|
20230725,192800,537448440,11530,11530,11530,11530,0
|
|
20230725,192700,537448440,11530,11530,11530,11530,0
|
|
20230725,192600,537448440,11530,11530,11530,11530,0
|
|
20230725,192500,537448440,11530,11530,11530,11530,0
|
|
20230725,192400,537448440,11530,11530,11530,11530,0
|
|
20230725,192300,537448440,11530,11530,11530,11530,0
|
|
20230725,192200,537448440,11530,11530,11530,11530,0
|
|
20230725,192100,537448440,11530,11530,11530,11530,0
|
|
20230725,192000,537448440,11530,11530,11530,11530,0
|
|
20230725,191900,537448440,11530,11530,11530,11530,0
|
|
20230725,191800,537448440,11530,11530,11530,11530,0
|
|
20230725,191700,537448440,11530,11530,11530,11530,0
|
|
20230725,191600,537448440,11530,11530,11530,11530,0
|
|
20230725,191500,537448440,11530,11530,11530,11530,0
|
|
20230725,191400,537448440,11530,11530,11530,11530,0
|
|
20230725,191300,537448440,11530,11530,11530,11530,0
|
|
20230725,191200,537448440,11530,11530,11530,11530,0
|
|
20230725,191100,537448440,11530,11530,11530,11530,0
|
|
20230725,191000,537448440,11530,11530,11530,11530,271
|
|
20230725,190900,537448440,11530,11530,11530,11530,0
|
|
20230725,190800,537448440,11530,11530,11530,11530,0
|
|
20230725,190700,537448440,11530,11530,11530,11530,0
|
|
20230725,190600,537448440,11530,11530,11530,11530,0
|
|
20230725,190500,537448440,11530,11530,11530,11530,0
|
|
20230725,190400,537448440,11530,11530,11530,11530,0
|
|
20230725,190300,537448440,11530,11530,11530,11530,0
|
|
20230725,190200,537448440,11530,11530,11530,11530,0
|
|
20230725,190100,537448440,11530,11530,11530,11530,0
|
|
20230725,190000,537448440,11530,11530,11530,11530,0
|
|
20230725,185900,537448440,11530,11530,11530,11530,0
|
|
20230725,185800,537448440,11530,11530,11530,11530,0
|
|
20230725,185700,537448440,11530,11530,11530,11530,0
|
|
20230725,185600,537448440,11530,11530,11530,11530,0
|
|
20230725,185500,537448440,11530,11530,11530,11530,0
|
|
20230725,185400,537448440,11530,11530,11530,11530,0
|
|
20230725,185300,537448440,11530,11530,11530,11530,0
|
|
20230725,185200,537448440,11530,11530,11530,11530,0
|
|
20230725,185100,537448440,11530,11530,11530,11530,0
|
|
20230725,185000,537448440,11530,11530,11530,11530,0
|
|
20230725,184900,537448440,11530,11530,11530,11530,0
|
|
20230725,184800,537448440,11530,11530,11530,11530,0
|
|
20230725,184700,537448440,11530,11530,11530,11530,0
|
|
20230725,184600,537448440,11530,11530,11530,11530,0
|
|
20230725,184500,537448440,11530,11530,11530,11530,0
|
|
20230725,184400,537448440,11530,11530,11530,11530,0
|
|
20230725,184300,537448440,11530,11530,11530,11530,0
|
|
20230725,184200,537448440,11530,11530,11530,11530,0
|
|
20230725,184100,537448440,11530,11530,11530,11530,0
|
|
20230725,184000,537448440,11530,11530,11530,11530,271
|
|
20230725,183900,537448440,11530,11530,11530,11530,0
|
|
20230725,183800,537448440,11530,11530,11530,11530,0
|
|
20230725,183700,537448440,11530,11530,11530,11530,0
|
|
20230725,183600,537448440,11530,11530,11530,11530,0
|
|
20230725,183500,537448440,11530,11530,11530,11530,0
|
|
20230725,183400,537448440,11530,11530,11530,11530,0
|
|
20230725,183300,537448440,11530,11530,11530,11530,0
|
|
20230725,183200,537448440,11530,11530,11530,11530,0
|
|
20230725,183100,537448440,11530,11530,11530,11530,0
|
|
20230725,183000,537448440,11530,11530,11530,11530,0
|
|
20230725,182900,537448440,11530,11530,11530,11530,0
|
|
20230725,182800,537448440,11530,11530,11530,11530,0
|
|
20230725,182700,537448440,11530,11530,11530,11530,0
|
|
20230725,182600,537448440,11530,11530,11530,11530,0
|
|
20230725,182500,537448440,11530,11530,11530,11530,0
|
|
20230725,182400,537448440,11530,11530,11530,11530,0
|
|
20230725,182300,537448440,11530,11530,11530,11530,0
|
|
20230725,182200,537448440,11530,11530,11530,11530,0
|
|
20230725,182100,537448440,11530,11530,11530,11530,0
|
|
20230725,182000,537448440,11530,11530,11530,11530,0
|
|
20230725,181900,537448440,11530,11530,11530,11530,0
|
|
20230725,181800,537448440,11530,11530,11530,11530,0
|
|
20230725,181700,537448440,11530,11530,11530,11530,0
|
|
20230725,181600,537448440,11530,11530,11530,11530,0
|
|
20230725,181500,537448440,11530,11530,11530,11530,0
|
|
20230725,181400,537448440,11530,11530,11530,11530,0
|
|
20230725,181300,537448440,11530,11530,11530,11530,0
|
|
20230725,181200,537448440,11530,11530,11530,11530,0
|
|
20230725,181100,537448440,11530,11530,11530,11530,0
|
|
20230725,181000,537448440,11530,11530,11530,11530,271
|
|
20230725,180900,537448440,11530,11530,11530,11530,0
|
|
20230725,180800,537448440,11530,11530,11530,11530,0
|
|
20230725,180700,537448440,11530,11530,11530,11530,0
|
|
20230725,180600,537448440,11530,11530,11530,11530,0
|
|
20230725,180500,537448440,11530,11530,11530,11530,0
|
|
20230725,180400,537448440,11530,11530,11530,11530,0
|
|
20230725,180300,537448440,11530,11530,11530,11530,0
|
|
20230725,180200,537448440,11530,11530,11530,11530,0
|
|
20230725,180100,537448440,11530,11530,11530,11530,0
|
|
20230725,180000,537448440,11530,11530,11530,11530,0
|
|
20230725,175900,537448440,11530,11530,11530,11530,0
|
|
20230725,175800,537448440,11530,11530,11530,11530,0
|
|
20230725,175700,537448440,11530,11530,11530,11530,0
|
|
20230725,175600,537448440,11530,11530,11530,11530,0
|
|
20230725,175500,537448440,11530,11530,11530,11530,0
|
|
20230725,175400,537448440,11530,11530,11530,11530,0
|
|
20230725,175300,537448440,11530,11530,11530,11530,0
|
|
20230725,175200,537448440,11530,11530,11530,11530,0
|
|
20230725,175100,537448440,11530,11530,11530,11530,0
|
|
20230725,175000,537448440,11530,11530,11530,11530,0
|
|
20230725,174900,537448440,11530,11530,11530,11530,0
|
|
20230725,174800,537448440,11530,11530,11530,11530,0
|
|
20230725,174700,537448440,11530,11530,11530,11530,0
|
|
20230725,174600,537448440,11530,11530,11530,11530,0
|
|
20230725,174500,537448440,11530,11530,11530,11530,0
|
|
20230725,174400,537448440,11530,11530,11530,11530,0
|
|
20230725,174300,537448440,11530,11530,11530,11530,0
|
|
20230725,174200,537448440,11530,11530,11530,11530,0
|
|
20230725,174100,537448440,11530,11530,11530,11530,0
|
|
20230725,174000,537448440,11530,11530,11530,11530,271
|
|
20230725,173900,537448440,11530,11530,11530,11530,0
|
|
20230725,173800,537448440,11530,11530,11530,11530,0
|
|
20230725,173700,537448440,11530,11530,11530,11530,0
|
|
20230725,173600,537448440,11530,11530,11530,11530,0
|
|
20230725,173500,537448440,11530,11530,11530,11530,0
|
|
20230725,173400,537448440,11530,11530,11530,11530,0
|
|
20230725,173300,537448440,11530,11530,11530,11530,0
|
|
20230725,173200,537448440,11530,11530,11530,11530,0
|
|
20230725,173100,537448440,11530,11530,11530,11530,0
|
|
20230725,173000,537448440,11530,11530,11530,11530,0
|
|
20230725,172900,537448440,11530,11530,11530,11530,0
|
|
20230725,172800,537448440,11530,11530,11530,11530,0
|
|
20230725,172700,537448440,11530,11530,11530,11530,0
|
|
20230725,172600,537448440,11530,11530,11530,11530,0
|
|
20230725,172500,537448440,11530,11530,11530,11530,0
|
|
20230725,172400,537448440,11530,11530,11530,11530,0
|
|
20230725,172300,537448440,11530,11530,11530,11530,0
|
|
20230725,172200,537448440,11530,11530,11530,11530,0
|
|
20230725,172100,537448440,11530,11530,11530,11530,0
|
|
20230725,172000,537448440,11530,11530,11530,11530,0
|
|
20230725,171900,537448440,11530,11530,11530,11530,0
|
|
20230725,171800,537448440,11530,11530,11530,11530,0
|
|
20230725,171700,537448440,11530,11530,11530,11530,0
|
|
20230725,171600,537448440,11530,11530,11530,11530,0
|
|
20230725,171500,537448440,11530,11530,11530,11530,0
|
|
20230725,171400,537448440,11530,11530,11530,11530,0
|
|
20230725,171300,537448440,11530,11530,11530,11530,0
|
|
20230725,171200,537448440,11530,11530,11530,11530,0
|
|
20230725,171100,537448440,11530,11530,11530,11530,0
|
|
20230725,171000,537448440,11530,11530,11530,11530,271
|
|
20230725,170900,537448440,11530,11530,11530,11530,0
|
|
20230725,170800,537448440,11530,11530,11530,11530,0
|
|
20230725,170700,537448440,11530,11530,11530,11530,0
|
|
20230725,170600,537448440,11530,11530,11530,11530,0
|
|
20230725,170500,537448440,11530,11530,11530,11530,0
|
|
20230725,170400,537448440,11530,11530,11530,11530,0
|
|
20230725,170300,537448440,11530,11530,11530,11530,0
|
|
20230725,170200,537448440,11530,11530,11530,11530,0
|
|
20230725,170100,537448440,11530,11530,11530,11530,0
|
|
20230725,170000,537448440,11530,11530,11530,11530,0
|
|
20230725,165900,537448440,11530,11530,11530,11530,0
|
|
20230725,165800,537448440,11530,11530,11530,11530,0
|
|
20230725,165700,537448440,11530,11530,11530,11530,0
|
|
20230725,165600,537448440,11530,11530,11530,11530,0
|
|
20230725,165500,537448440,11530,11530,11530,11530,0
|
|
20230725,165400,537448440,11530,11530,11530,11530,0
|
|
20230725,165300,537448440,11530,11530,11530,11530,0
|
|
20230725,165200,537448440,11530,11530,11530,11530,0
|
|
20230725,165100,537448440,11530,11530,11530,11530,0
|
|
20230725,165000,537448440,11530,11530,11530,11530,0
|
|
20230725,164900,537448440,11530,11530,11530,11530,0
|
|
20230725,164800,537448440,11530,11530,11530,11530,0
|
|
20230725,164700,537448440,11530,11530,11530,11530,0
|
|
20230725,164600,537448440,11530,11530,11530,11530,0
|
|
20230725,164500,537448440,11530,11530,11530,11530,0
|
|
20230725,164400,537448440,11530,11530,11530,11530,0
|
|
20230725,164300,537448440,11530,11530,11530,11530,0
|
|
20230725,164200,537448440,11530,11530,11530,11530,0
|
|
20230725,164100,537448440,11530,11530,11530,11530,0
|
|
20230725,164000,537448440,11530,11530,11530,11530,271
|
|
20230725,163900,537448440,11530,11530,11530,11530,0
|
|
20230725,163800,537448440,11530,11530,11530,11530,0
|
|
20230725,163700,537448440,11530,11530,11530,11530,0
|
|
20230725,163600,537448440,11530,11530,11530,11530,0
|
|
20230725,163500,537448440,11530,11530,11530,11530,0
|
|
20230725,163400,537448440,11530,11530,11530,11530,0
|
|
20230725,163300,537448440,11530,11530,11530,11530,0
|
|
20230725,163200,537448440,11530,11530,11530,11530,0
|
|
20230725,163100,537448440,11530,11530,11530,11530,0
|
|
20230725,163000,537448440,11530,11530,11530,11530,0
|
|
20230725,162900,537448440,11530,11530,11530,11530,0
|
|
20230725,162800,537448440,11530,11530,11530,11530,0
|
|
20230725,162700,537448440,11530,11530,11530,11530,0
|
|
20230725,162600,537448440,11530,11530,11530,11530,0
|
|
20230725,162500,537448440,11530,11530,11530,11530,0
|
|
20230725,162400,537448440,11530,11530,11530,11530,0
|
|
20230725,162300,537448440,11530,11530,11530,11530,0
|
|
20230725,162200,537448440,11530,11530,11530,11530,0
|
|
20230725,162100,537448440,11530,11530,11530,11530,0
|
|
20230725,162000,537448440,11530,11530,11530,11530,0
|
|
20230725,161900,537448440,11530,11530,11530,11530,0
|
|
20230725,161800,537448440,11530,11530,11530,11530,0
|
|
20230725,161700,537448440,11530,11530,11530,11530,0
|
|
20230725,161600,537448440,11530,11530,11530,11530,0
|
|
20230725,161500,537448440,11530,11530,11530,11530,0
|
|
20230725,161400,537448440,11530,11530,11530,11530,0
|
|
20230725,161300,537448440,11530,11530,11530,11530,0
|
|
20230725,161200,537448440,11530,11530,11530,11530,0
|
|
20230725,161100,537448440,11530,11530,11530,11530,0
|
|
20230725,161000,537448440,11530,11530,11530,11530,271
|
|
20230725,160900,537448440,11530,11530,11530,11530,0
|
|
20230725,160800,537448440,11530,11530,11530,11530,0
|
|
20230725,160700,537448440,11530,11530,11530,11530,0
|
|
20230725,160600,537448440,11530,11530,11530,11530,0
|
|
20230725,160500,537448440,11530,11530,11530,11530,0
|
|
20230725,160400,537448440,11530,11530,11530,11530,0
|
|
20230725,160300,537448440,11530,11530,11530,11530,0
|
|
20230725,160200,537448440,11530,11530,11530,11530,0
|
|
20230725,160100,537448440,11530,11530,11530,11530,0
|
|
20230725,160000,537448440,11530,11530,11530,11530,0
|
|
20230725,155900,537448440,11530,11530,11530,11530,0
|
|
20230725,155800,537448440,11530,11530,11530,11530,0
|
|
20230725,155700,537448440,11530,11530,11530,11530,0
|
|
20230725,155600,537448440,11530,11530,11530,11530,0
|
|
20230725,155500,537448440,11530,11530,11530,11530,0
|
|
20230725,155400,537448440,11530,11530,11530,11530,0
|
|
20230725,155300,537448440,11530,11530,11530,11530,0
|
|
20230725,155200,537448440,11530,11530,11530,11530,0
|
|
20230725,155100,537448440,11530,11530,11530,11530,0
|
|
20230725,155000,537448440,11530,11530,11530,11530,0
|
|
20230725,154900,537448440,11530,11530,11530,11530,0
|
|
20230725,154800,537448440,11530,11530,11530,11530,0
|
|
20230725,154700,537448440,11530,11530,11530,11530,0
|
|
20230725,154600,537448440,11530,11530,11530,11530,0
|
|
20230725,154500,537448440,11530,11530,11530,11530,0
|
|
20230725,154400,537448440,11530,11530,11530,11530,0
|
|
20230725,154300,537448440,11530,11530,11530,11530,0
|
|
20230725,154200,537448440,11530,11530,11530,11530,0
|
|
20230725,154100,537448440,11530,11530,11530,11530,0
|
|
20230725,154000,537448440,11530,11530,11530,11530,271
|
|
20230725,153900,537448440,11530,11530,11530,11530,0
|
|
20230725,153800,537448440,11530,11530,11530,11530,0
|
|
20230725,153700,537448440,11530,11530,11530,11530,0
|
|
20230725,153600,537448440,11530,11530,11530,11530,0
|
|
20230725,153500,537448440,11530,11530,11530,11530,0
|
|
20230725,153400,537448440,11530,11530,11530,11530,0
|
|
20230725,153300,537448440,11530,11530,11530,11530,0
|
|
20230725,153200,537448440,11530,11530,11530,11530,0
|
|
20230725,153100,537448440,11530,11530,11530,11530,0
|
|
20230725,153000,537448440,11530,11530,11530,11530,271
|
|
20230725,152900,534323810,11400,11400,11400,11400,0
|
|
20230725,152800,534323810,11400,11400,11400,11400,0
|
|
20230725,152700,534323810,11400,11400,11400,11400,0
|
|
20230725,152600,534323810,11400,11400,11400,11400,0
|
|
20230725,152500,534323810,11400,11400,11400,11400,0
|
|
20230725,152400,534323810,11400,11400,11400,11400,0
|
|
20230725,152300,534323810,11400,11400,11400,11400,0
|
|
20230725,152200,534323810,11400,11400,11400,11400,0
|
|
20230725,152100,534323810,11400,11400,11400,11400,0
|
|
20230725,152000,534323810,11400,11400,11400,11400,0
|
|
20230725,151900,534323810,11400,11420,11420,11400,301
|
|
20230725,151800,530891170,11530,11530,11530,11530,0
|
|
20230725,151700,530891170,11530,11530,11530,11530,0
|
|
20230725,151600,530891170,11530,11530,11530,11530,225
|
|
20230725,151500,528296920,11530,11540,11540,11430,285
|
|
20230725,151400,525015480,11540,11530,11540,11530,249
|
|
20230725,151300,522143720,11530,11530,11530,11520,227
|
|
20230725,151200,519527680,11530,11530,11530,11530,200
|
|
20230725,151100,517221680,11530,11530,11530,11530,233
|
|
20230725,151000,514535190,11530,11520,11530,11520,224
|
|
20230725,150900,511953710,11520,11530,11530,11440,310
|
|
20230725,150800,508390060,11530,11530,11530,11520,225
|
|
20230725,150700,505796310,11530,11540,11540,11530,200
|
|
20230725,150600,503489310,11540,11530,11540,11530,225
|
|
20230725,150500,500894810,11530,11520,11530,11520,244
|
|
20230725,150400,498081740,11520,11520,11520,11410,439
|
|
20230725,150300,493050520,11520,11540,11540,11520,227
|
|
20230725,150200,490433690,11540,11550,11550,11400,230
|
|
20230725,150100,487778080,11550,11560,11560,11390,234
|
|
20230725,150000,485079050,11560,11340,11570,11340,258
|
|
20230725,145900,482130820,11340,11330,11340,11330,215
|
|
20230725,145800,479694330,11330,11320,11330,11320,217
|
|
20230725,145700,477236390,11320,11320,11320,11310,228
|
|
20230725,145600,474655460,11320,11300,11320,11300,230
|
|
20230725,145500,472055750,11300,11290,11300,11290,332
|
|
20230725,145400,468304470,11290,11260,11290,11160,294
|
|
20230725,145300,464998270,11190,11160,11190,11150,560
|
|
20230725,145200,458752350,11160,11160,11160,11160,10
|
|
20230725,145100,458640750,11150,11150,11150,11150,0
|
|
20230725,145000,458640750,11150,11150,11150,11150,0
|
|
20230725,144900,458640750,11150,11150,11150,11150,0
|
|
20230725,144800,458640750,11150,11180,11180,11150,777
|
|
20230725,144700,449968640,11180,11180,11180,11180,112
|
|
20230725,144600,448716480,11180,11180,11180,11180,23
|
|
20230725,144500,448459340,11180,11180,11180,11180,10
|
|
20230725,144400,448347540,11180,11180,11180,11180,0
|
|
20230725,144300,448347540,11180,11180,11180,11180,115
|
|
20230725,144200,447061840,11190,11190,11190,11190,10
|
|
20230725,144100,446949940,11180,11190,11190,11180,357
|
|
20230725,144000,442957520,11190,11190,11190,11190,0
|
|
20230725,143900,442957520,11190,11200,11200,11190,94
|
|
20230725,143800,441905650,11200,11220,11220,11200,218
|
|
20230725,143700,439462830,11220,11220,11220,11220,1
|
|
20230725,143600,439451610,11220,11220,11220,11220,0
|
|
20230725,143500,439451610,11220,11220,11220,11220,0
|
|
20230725,143400,439451610,11220,11220,11220,11220,0
|
|
20230725,143300,439451610,11220,11210,11220,11210,253
|
|
20230725,143200,436614530,11250,11250,11250,11250,0
|
|
20230725,143100,436614530,11250,11250,11250,11250,0
|
|
20230725,143000,436614530,11250,11250,11250,11250,0
|
|
20230725,142900,436614530,11250,11250,11250,11250,1
|
|
20230725,142800,436603280,11250,11250,11250,11250,25
|
|
20230725,142700,436322030,11250,11250,11250,11250,25
|
|
20230725,142600,436040780,11250,11250,11250,11250,1
|
|
20230725,142500,436029530,11200,11200,11200,11200,0
|
|
20230725,142400,436029530,11200,11200,11200,11200,0
|
|
20230725,142300,436029530,11200,11200,11200,11200,0
|
|
20230725,142200,436029530,11200,11200,11200,11200,0
|
|
20230725,142100,436029530,11200,11200,11200,11200,0
|
|
20230725,142000,436029530,11200,11200,11200,11200,1
|
|
20230725,141900,436018330,11200,11200,11200,11200,0
|
|
20230725,141800,436018330,11200,11200,11200,11200,0
|
|
20230725,141700,436018330,11200,11200,11200,11200,457
|
|
20230725,141600,430899930,11200,11200,11200,11200,0
|
|
20230725,141500,430899930,11200,11200,11200,11200,0
|
|
20230725,141400,430899930,11200,11200,11200,11200,0
|
|
20230725,141300,430899930,11200,11200,11200,11200,259
|
|
20230725,141200,427999130,11200,11200,11200,11200,0
|
|
20230725,141100,427999130,11200,11200,11200,11200,44
|
|
20230725,141000,427506330,11200,11200,11200,11200,4
|
|
20230725,140900,427461530,11200,11200,11200,11200,0
|
|
20230725,140800,427461530,11200,11200,11200,11200,0
|
|
20230725,140700,427461530,11200,11210,11210,11200,94
|
|
20230725,140600,426407830,11200,11200,11200,11200,0
|
|
20230725,140500,426407830,11200,11200,11200,11200,0
|
|
20230725,140400,426407830,11200,11200,11200,11200,1
|
|
20230725,140300,426396630,11190,11190,11190,11190,0
|
|
20230725,140200,426396630,11190,11190,11190,11190,0
|
|
20230725,140100,426396630,11190,11200,11200,11190,45
|
|
20230725,140000,425893050,11210,11210,11210,11210,17
|
|
20230725,135900,425702480,11210,11210,11210,11210,71
|
|
20230725,135800,424906570,11210,11210,11210,11210,5
|
|
20230725,135700,424850520,11190,11210,11210,11190,151
|
|
20230725,135600,423158590,11190,11190,11190,11190,0
|
|
20230725,135500,423158590,11190,11190,11190,11190,5
|
|
20230725,135400,423102640,11190,11190,11190,11190,0
|
|
20230725,135300,423102640,11190,11190,11190,11190,9
|
|
20230725,135200,423001930,11300,11300,11300,11300,67
|
|
20230725,135100,422244830,11300,11300,11300,11300,0
|
|
20230725,135000,422244830,11300,11300,11300,11300,0
|
|
20230725,134900,422244830,11300,11300,11300,11300,100
|
|
20230725,134800,421114830,11320,11320,11320,11320,1
|
|
20230725,134700,421103510,11320,11320,11320,11320,3
|
|
20230725,134600,421069550,11150,11150,11150,11150,0
|
|
20230725,134500,421069550,11150,11290,11290,11150,1650
|
|
20230725,134400,402575840,11330,11330,11330,11330,0
|
|
20230725,134300,402575840,11330,11330,11330,11330,0
|
|
20230725,134200,402575840,11330,11330,11330,11330,0
|
|
20230725,134100,402575840,11330,11330,11330,11330,0
|
|
20230725,134000,402575840,11330,11330,11330,11330,0
|
|
20230725,133900,402575840,11330,11330,11330,11330,1
|
|
20230725,133800,402564510,11340,11340,11340,11340,0
|
|
20230725,133700,402564510,11340,11340,11340,11340,8
|
|
20230725,133600,402473790,11340,11340,11340,11340,2
|
|
20230725,133500,402451110,11270,11270,11270,11270,0
|
|
20230725,133400,402451110,11270,11270,11270,11270,0
|
|
20230725,133300,402451110,11270,11270,11270,11270,0
|
|
20230725,133200,402451110,11270,11270,11270,11270,0
|
|
20230725,133100,402451110,11270,11270,11270,11270,0
|
|
20230725,133000,402451110,11270,11270,11270,11270,0
|
|
20230725,132900,402451110,11270,11270,11270,11270,0
|
|
20230725,132800,402451110,11270,11270,11270,11270,0
|
|
20230725,132700,402451110,11270,11270,11270,11270,0
|
|
20230725,132600,402451110,11270,11270,11270,11270,0
|
|
20230725,132500,402451110,11270,11270,11270,11270,0
|
|
20230725,132400,402451110,11270,11280,11280,11270,20
|
|
20230725,132300,402225700,11270,11270,11270,11270,0
|
|
20230725,132200,402225700,11270,11270,11270,11270,0
|
|
20230725,132100,402225700,11270,11270,11270,11270,0
|
|
20230725,132000,402225700,11270,11270,11270,11270,0
|
|
20230725,131900,402225700,11270,11270,11270,11270,0
|
|
20230725,131800,402225700,11270,11270,11270,11270,0
|
|
20230725,131700,402225700,11270,11270,11270,11270,0
|
|
20230725,131600,402225700,11270,11270,11270,11270,1
|
|
20230725,131500,402214430,11230,11230,11230,11230,0
|
|
20230725,131400,402214430,11230,11230,11230,11230,0
|
|
20230725,131300,402214430,11230,11280,11280,11230,50
|
|
20230725,131200,401651830,11280,11320,11320,11280,318
|
|
20230725,131100,398059110,11320,11320,11320,11320,0
|
|
20230725,131000,398059110,11320,11320,11320,11320,0
|
|
20230725,130900,398059110,11320,11320,11320,11320,5
|
|
20230725,130800,398002510,11320,11320,11320,11320,0
|
|
20230725,130700,398002510,11320,11320,11320,11320,30
|
|
20230725,130600,397662910,11320,11320,11320,11320,0
|
|
20230725,130500,397662910,11320,11320,11320,11320,0
|
|
20230725,130400,397662910,11320,11320,11320,11320,95
|
|
20230725,130300,396587510,11320,11320,11320,11320,0
|
|
20230725,130200,396587510,11320,11320,11320,11320,147
|
|
20230725,130100,394923470,11320,11320,11320,11320,163
|
|
20230725,130000,393078310,11340,11340,11340,11340,0
|
|
20230725,125900,393078310,11340,11300,11350,11300,44
|
|
20230725,125800,392581020,11300,11300,11300,11300,1
|
|
20230725,125700,392569720,11300,11300,11300,11300,20
|
|
20230725,125600,392343720,11360,11360,11360,11360,31
|
|
20230725,125500,391991560,11270,11220,11270,11220,93
|
|
20230725,125400,390943550,11220,11190,11220,11190,5539
|
|
20230725,125300,328904960,11200,11200,11200,11200,535
|
|
20230725,125200,322912960,11200,11220,11220,11200,424
|
|
20230725,125100,318162970,11220,11220,11220,11220,76
|
|
20230725,125000,317310250,11220,11240,11240,11220,1216
|
|
20230725,124900,303659760,11240,11260,11260,11240,728
|
|
20230725,124800,295473010,11270,11270,11270,11270,30
|
|
20230725,124700,295134910,11270,11280,11280,11270,148
|
|
20230725,124600,293466840,11290,11290,11290,11290,83
|
|
20230725,124500,292529770,11280,11290,11290,11280,652
|
|
20230725,124400,285169980,11300,11300,11300,11300,259
|
|
20230725,124300,282243280,11300,11310,11310,11300,66
|
|
20230725,124200,281496880,11300,11300,11300,11300,43
|
|
20230725,124100,281010980,11300,11300,11300,11300,1
|
|
20230725,124000,280999680,11300,11300,11300,11300,101
|
|
20230725,123900,279858380,11300,11300,11300,11300,0
|
|
20230725,123800,279858380,11300,11310,11320,11300,866
|
|
20230725,123700,270065180,11320,11320,11320,11320,28
|
|
20230725,123600,269748220,11330,11330,11330,11330,101
|
|
20230725,123500,268603890,11340,11340,11340,11340,0
|
|
20230725,123400,268603890,11340,11350,11350,11340,978
|
|
20230725,123300,257512750,11350,11350,11350,11350,0
|
|
20230725,123200,257512750,11350,11350,11350,11350,0
|
|
20230725,123100,257512750,11350,11350,11350,11350,0
|
|
20230725,123000,257512750,11350,11350,11350,11340,437
|
|
20230725,122900,252554900,11350,11350,11350,11350,30
|
|
20230725,122800,252214400,11350,11350,11350,11350,0
|
|
20230725,122700,252214400,11350,11350,11350,11350,31
|
|
20230725,122600,251862550,11350,11350,11350,11350,0
|
|
20230725,122500,251862550,11350,11350,11350,11350,0
|
|
20230725,122400,251862550,11350,11350,11350,11350,4
|
|
20230725,122300,251817150,11350,11350,11350,11350,0
|
|
20230725,122200,251817150,11350,11350,11350,11350,0
|
|
20230725,122100,251817150,11350,11350,11350,11350,0
|
|
20230725,122000,251817150,11350,11350,11350,11350,0
|
|
20230725,121900,251817150,11350,11350,11350,11350,11
|
|
20230725,121800,251692300,11350,11350,11350,11350,0
|
|
20230725,121700,251692300,11350,11370,11370,11350,2148
|
|
20230725,121600,227291430,11370,11370,11370,11370,0
|
|
20230725,121500,227291430,11370,11370,11370,11370,3
|
|
20230725,121400,227257320,11380,11380,11380,11380,0
|
|
20230725,121300,227257320,11380,11380,11380,11380,30
|
|
20230725,121200,226915920,11380,11380,11380,11380,23
|
|
20230725,121100,226654180,11380,11380,11380,11380,0
|
|
20230725,121000,226654180,11380,11380,11380,11380,90
|
|
20230725,120900,225629980,11380,11380,11380,11380,0
|
|
20230725,120800,225629980,11380,11380,11380,11380,1
|
|
20230725,120700,225618600,11370,11370,11370,11370,0
|
|
20230725,120600,225618600,11370,11370,11370,11370,0
|
|
20230725,120500,225618600,11370,11370,11370,11370,0
|
|
20230725,120400,225618600,11370,11370,11370,11370,39
|
|
20230725,120300,225175170,11370,11370,11370,11370,32
|
|
20230725,120200,224811330,11370,11370,11370,11370,0
|
|
20230725,120100,224811330,11370,11370,11370,11370,0
|
|
20230725,120000,224811330,11370,11370,11370,11370,0
|
|
20230725,115900,224811330,11370,11370,11370,11370,0
|
|
20230725,115800,224811330,11370,11370,11370,11370,49
|
|
20230725,115700,224254200,11360,11370,11370,11360,400
|
|
20230725,115600,219707860,11370,11370,11370,11370,0
|
|
20230725,115500,219707860,11370,11370,11370,11370,1
|
|
20230725,115400,219696490,11410,11410,11410,11410,0
|
|
20230725,115300,219696490,11410,11410,11410,11410,0
|
|
20230725,115200,219696490,11410,11410,11410,11410,0
|
|
20230725,115100,219696490,11410,11410,11410,11410,1
|
|
20230725,115000,219685080,11350,11350,11350,11350,0
|
|
20230725,114900,219685080,11350,11360,11360,11350,1000
|
|
20230725,114800,208334980,11350,11350,11350,11350,0
|
|
20230725,114700,208334980,11350,11350,11350,11350,0
|
|
20230725,114600,208334980,11350,11350,11350,11350,0
|
|
20230725,114500,208334980,11350,11400,11400,11350,2836
|
|
20230725,114400,176021610,11410,11410,11410,11410,0
|
|
20230725,114300,176021610,11410,11410,11410,11410,1182
|
|
20230725,114200,162534990,11420,11420,11420,11420,0
|
|
20230725,114100,162534990,11420,11420,11420,11420,0
|
|
20230725,114000,162534990,11420,11420,11420,11420,1
|
|
20230725,113900,162523570,11420,11420,11420,11420,0
|
|
20230725,113800,162523570,11420,11420,11420,11420,0
|
|
20230725,113700,162523570,11420,11420,11420,11420,0
|
|
20230725,113600,162523570,11420,11420,11420,11420,5
|
|
20230725,113500,162466470,11410,11410,11410,11410,0
|
|
20230725,113400,162466470,11410,11410,11410,11410,31
|
|
20230725,113300,162112760,11410,11410,11410,11410,0
|
|
20230725,113200,162112760,11410,11410,11410,11410,0
|
|
20230725,113100,162112760,11410,11410,11410,11410,26
|
|
20230725,113000,161816100,11420,11420,11420,11420,5
|
|
20230725,112900,161759000,11430,11430,11430,11430,0
|
|
20230725,112800,161759000,11430,11430,11430,11430,98
|
|
20230725,112700,160638860,11430,11420,11430,11420,38
|
|
20230725,112600,160204610,11430,11420,11430,11420,164
|
|
20230725,112500,158331670,11420,11420,11420,11420,0
|
|
20230725,112400,158331670,11420,11430,11430,11420,363
|
|
20230725,112300,154185990,11430,11430,11430,11430,0
|
|
20230725,112200,154185990,11430,11430,11430,11430,0
|
|
20230725,112100,154185990,11430,11420,11430,11420,309
|
|
20230725,112000,150655160,11420,11450,11450,11420,500
|
|
20230725,111900,144943610,11460,11460,11460,11460,123
|
|
20230725,111800,143534030,11470,11470,11470,11470,70
|
|
20230725,111700,142731130,11470,11470,11470,11470,0
|
|
20230725,111600,142731130,11470,11470,11470,11470,0
|
|
20230725,111500,142731130,11470,11470,11470,11470,69
|
|
20230725,111400,141939700,11470,11470,11470,11470,0
|
|
20230725,111300,141939700,11470,11470,11470,11470,2
|
|
20230725,111200,141916760,11470,11470,11470,11470,0
|
|
20230725,111100,141916760,11470,11470,11470,11470,0
|
|
20230725,111000,141916760,11470,11470,11470,11470,0
|
|
20230725,110900,141916760,11470,11470,11470,11470,23
|
|
20230725,110800,141652950,11470,11470,11470,11470,37
|
|
20230725,110700,141228560,11470,11500,11500,11470,19
|
|
20230725,110600,141010540,11500,11500,11500,11500,0
|
|
20230725,110500,141010540,11500,11470,11500,11470,149
|
|
20230725,110400,139300040,11500,11490,11500,11480,135
|
|
20230725,110300,137749860,11490,11490,11490,11490,73
|
|
20230725,110200,136911090,11500,11500,11500,11500,0
|
|
20230725,110100,136911090,11500,11500,11500,11500,0
|
|
20230725,110000,136911090,11500,11500,11500,11500,0
|
|
20230725,105900,136911090,11500,11500,11500,11500,0
|
|
20230725,105800,136911090,11500,11500,11500,11500,97
|
|
20230725,105700,135795590,11490,11490,11490,11490,0
|
|
20230725,105600,135795590,11490,11490,11490,11490,0
|
|
20230725,105500,135795590,11490,11490,11490,11490,0
|
|
20230725,105400,135795590,11490,11490,11490,11490,0
|
|
20230725,105300,135795590,11490,11490,11490,11490,0
|
|
20230725,105200,135795590,11490,11490,11490,11490,0
|
|
20230725,105100,135795590,11490,11490,11490,11490,0
|
|
20230725,105000,135795590,11490,11490,11490,11490,1
|
|
20230725,104900,135784100,11490,11490,11490,11490,0
|
|
20230725,104800,135784100,11490,11490,11490,11490,0
|
|
20230725,104700,135784100,11490,11490,11490,11490,0
|
|
20230725,104600,135784100,11490,11500,11500,11490,35
|
|
20230725,104500,135381700,11500,11510,11510,11500,2850
|
|
20230725,104400,102605730,11510,11510,11510,11510,3
|
|
20230725,104300,102571200,11510,11510,11510,11510,30
|
|
20230725,104200,102225900,11560,11560,11560,11560,3
|
|
20230725,104100,102191220,11560,11580,11580,11560,147
|
|
20230725,104000,100490400,11580,11580,11580,11580,96
|
|
20230725,103900,99378720,11580,11570,11580,11570,100
|
|
20230725,103800,98220820,11500,11500,11500,11500,0
|
|
20230725,103700,98220820,11500,11500,11500,11500,120
|
|
20230725,103600,96840820,11500,11500,11500,11500,0
|
|
20230725,103500,96840820,11500,11500,11500,11500,120
|
|
20230725,103400,95460820,11500,11510,11510,11500,148
|
|
20230725,103300,93758790,11500,11500,11500,11500,0
|
|
20230725,103200,93758790,11500,11500,11500,11500,0
|
|
20230725,103100,93758790,11500,11500,11500,11500,0
|
|
20230725,103000,93758790,11500,11500,11500,11500,71
|
|
20230725,102900,92942290,11500,11500,11500,11500,0
|
|
20230725,102800,92942290,11500,11500,11500,11500,0
|
|
20230725,102700,92942290,11500,11510,11510,11500,18
|
|
20230725,102600,92735190,11500,11500,11500,11500,0
|
|
20230725,102500,92735190,11500,11500,11500,11500,139
|
|
20230725,102400,91136690,11500,11500,11500,11500,0
|
|
20230725,102300,91136690,11500,11500,11500,11500,0
|
|
20230725,102200,91136690,11500,11500,11500,11500,0
|
|
20230725,102100,91136690,11500,11510,11510,11500,173
|
|
20230725,102000,89147080,11500,11500,11500,11500,0
|
|
20230725,101900,89147080,11500,11500,11500,11500,0
|
|
20230725,101800,89147080,11500,11500,11500,11500,0
|
|
20230725,101700,89147080,11500,11510,11510,11500,500
|
|
20230725,101600,83396980,11510,11510,11510,11510,249
|
|
20230725,101500,80530990,11510,11510,11510,11510,66
|
|
20230725,101400,79771330,11510,11530,11530,11510,500
|
|
20230725,101300,74014130,11540,11540,11540,11540,0
|
|
20230725,101200,74014130,11540,11540,11540,11540,1
|
|
20230725,101100,74002590,11540,11560,11560,11540,197
|
|
20230725,101000,71727190,11570,11570,11570,11570,83
|
|
20230725,100900,70766880,11570,11560,11570,11560,11
|
|
20230725,100800,70639700,11560,11580,11580,11560,29
|
|
20230725,100700,70304330,11580,11580,11580,11580,0
|
|
20230725,100600,70304330,11580,11580,11580,11580,6
|
|
20230725,100500,70234850,11590,11600,11600,11590,280
|
|
20230725,100400,66989450,11590,11590,11590,11590,0
|
|
20230725,100300,66989450,11590,11590,11590,11590,0
|
|
20230725,100200,66989450,11590,11580,11590,11580,337
|
|
20230725,100100,63086290,11580,11580,11580,11580,60
|
|
20230725,100000,62391490,11560,11560,11560,11560,0
|
|
20230725,095900,62391490,11560,11560,11560,11560,0
|
|
20230725,095800,62391490,11560,11560,11560,11560,0
|
|
20230725,095700,62391490,11560,11560,11560,11560,141
|
|
20230725,095600,60761530,11560,11570,11580,11560,124
|
|
20230725,095500,59327030,11580,11580,11580,11580,0
|
|
20230725,095400,59327030,11580,11580,11580,11580,11
|
|
20230725,095300,59199650,11580,11580,11580,11580,50
|
|
20230725,095200,58620650,11560,11570,11570,11560,69
|
|
20230725,095100,57822420,11580,11590,11590,11580,61
|
|
20230725,095000,57115750,11590,11590,11590,11590,114
|
|
20230725,094900,55794490,11600,11600,11600,11600,536
|
|
20230725,094800,49576890,11600,11610,11610,11600,600
|
|
20230725,094700,42615670,11650,11650,11650,11650,3
|
|
20230725,094600,42580720,11600,11600,11600,11600,0
|
|
20230725,094500,42580720,11600,11600,11600,11600,0
|
|
20230725,094400,42580720,11600,11600,11600,11600,0
|
|
20230725,094300,42580720,11600,11600,11600,11600,0
|
|
20230725,094200,42580720,11600,11630,11630,11600,961
|
|
20230725,094100,31426580,11630,11630,11630,11630,20
|
|
20230725,094000,31193980,11640,11640,11640,11640,10
|
|
20230725,093900,31077580,11650,11640,11650,11640,14
|
|
20230725,093800,30914520,11640,11640,11640,11640,2
|
|
20230725,093700,30891240,11630,11630,11630,11630,23
|
|
20230725,093600,30623750,11630,11670,11670,11630,143
|
|
20230725,093500,28956930,11670,11660,11670,11660,130
|
|
20230725,093400,27440130,11730,11730,11730,11730,0
|
|
20230725,093300,27440130,11730,11730,11730,11730,1
|
|
20230725,093200,27428400,11660,11660,11660,11660,0
|
|
20230725,093100,27428400,11660,11670,11670,11660,92
|
|
20230725,093000,26354840,11700,11700,11700,11700,2
|
|
20230725,092900,26331440,11740,11740,11740,11740,0
|
|
20230725,092800,26331440,11740,11740,11740,11740,35
|
|
20230725,092700,25920540,11700,11700,11700,11700,5
|
|
20230725,092600,25862040,11670,11670,11670,11670,90
|
|
20230725,092500,24811740,11670,11670,11670,11670,0
|
|
20230725,092400,24811740,11670,11670,11670,11670,0
|
|
20230725,092300,24811740,11670,11670,11670,11670,143
|
|
20230725,092200,23142930,11670,11670,11670,11670,111
|
|
20230725,092100,21847560,11670,11680,11680,11670,100
|
|
20230725,092000,20680110,11680,11680,11680,11680,76
|
|
20230725,091900,19792430,11720,11690,11720,11690,512
|
|
20230725,091800,13807060,11740,11740,11740,11740,0
|
|
20230725,091700,13807060,11740,11700,11740,11700,218
|
|
20230725,091600,11255490,11700,11700,11700,11700,52
|
|
20230725,091500,10647090,11710,11710,11710,11710,11
|
|
20230725,091400,10518280,11740,11740,11740,11740,20
|
|
20230725,091300,10283480,11740,11740,11740,11740,0
|
|
20230725,091200,10283480,11740,11740,11740,11740,0
|
|
20230725,091100,10283480,11740,11740,11740,11740,0
|
|
20230725,091000,10283480,11740,11740,11740,11740,58
|
|
20230725,090900,9602560,11760,11840,11840,11760,43
|
|
20230725,090800,9096520,11840,11840,11840,11840,10
|
|
20230725,090700,8978120,11850,11850,11850,11850,0
|
|
20230725,090600,8978120,11850,11850,11850,11850,1
|
|
20230725,090500,8966270,11870,11870,11870,11850,28
|
|
20230725,090400,8634210,11870,11850,11870,11850,28
|
|
20230725,090300,8302150,11850,11850,11850,11850,13
|
|
20230725,090200,8148100,11800,11800,11800,11800,0
|
|
20230725,090100,8148100,11800,11800,11800,11800,1
|
|
20230725,090000,8136300,11750,11690,11750,11690,696
|