580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183700,156273370,12670,12670,12670,12670,134
|
|
20230725,183600,156273370,12670,12670,12670,12670,0
|
|
20230725,183500,156273370,12670,12670,12670,12670,0
|
|
20230725,183400,156273370,12670,12670,12670,12670,0
|
|
20230725,183300,156273370,12670,12670,12670,12670,0
|
|
20230725,183200,156273370,12670,12670,12670,12670,0
|
|
20230725,183100,156273370,12670,12670,12670,12670,0
|
|
20230725,183000,156273370,12670,12670,12670,12670,0
|
|
20230725,182900,156273370,12670,12670,12670,12670,0
|
|
20230725,182800,156273370,12670,12670,12670,12670,0
|
|
20230725,182700,156273370,12670,12670,12670,12670,0
|
|
20230725,182600,156273370,12670,12670,12670,12670,0
|
|
20230725,182500,156273370,12670,12670,12670,12670,0
|
|
20230725,182400,156273370,12670,12670,12670,12670,0
|
|
20230725,182300,156273370,12670,12670,12670,12670,0
|
|
20230725,182200,156273370,12670,12670,12670,12670,0
|
|
20230725,182100,156273370,12670,12670,12670,12670,0
|
|
20230725,182000,156273370,12670,12670,12670,12670,0
|
|
20230725,181900,156273370,12670,12670,12670,12670,0
|
|
20230725,181800,156273370,12670,12670,12670,12670,0
|
|
20230725,181700,156273370,12670,12670,12670,12670,0
|
|
20230725,181600,156273370,12670,12670,12670,12670,0
|
|
20230725,181500,156273370,12670,12670,12670,12670,0
|
|
20230725,181400,156273370,12670,12670,12670,12670,0
|
|
20230725,181300,156273370,12670,12670,12670,12670,0
|
|
20230725,181200,156273370,12670,12670,12670,12670,0
|
|
20230725,181100,156273370,12670,12670,12670,12670,0
|
|
20230725,181000,156273370,12670,12670,12670,12670,0
|
|
20230725,180900,156273370,12670,12670,12670,12670,0
|
|
20230725,180800,156273370,12670,12670,12670,12670,0
|
|
20230725,180700,156273370,12670,12670,12670,12670,134
|
|
20230725,180600,156273370,12670,12670,12670,12670,0
|
|
20230725,180500,156273370,12670,12670,12670,12670,0
|
|
20230725,180400,156273370,12670,12670,12670,12670,0
|
|
20230725,180300,156273370,12670,12670,12670,12670,0
|
|
20230725,180200,156273370,12670,12670,12670,12670,0
|
|
20230725,180100,156273370,12670,12670,12670,12670,0
|
|
20230725,180000,156273370,12670,12670,12670,12670,0
|
|
20230725,175900,156273370,12670,12670,12670,12670,0
|
|
20230725,175800,156273370,12670,12670,12670,12670,0
|
|
20230725,175700,156273370,12670,12670,12670,12670,0
|
|
20230725,175600,156273370,12670,12670,12670,12670,0
|
|
20230725,175500,156273370,12670,12670,12670,12670,0
|
|
20230725,175400,156273370,12670,12670,12670,12670,0
|
|
20230725,175300,156273370,12670,12670,12670,12670,0
|
|
20230725,175200,156273370,12670,12670,12670,12670,0
|
|
20230725,175100,156273370,12670,12670,12670,12670,0
|
|
20230725,175000,156273370,12670,12670,12670,12670,0
|
|
20230725,174900,156273370,12670,12670,12670,12670,0
|
|
20230725,174800,156273370,12670,12670,12670,12670,0
|
|
20230725,174700,156273370,12670,12670,12670,12670,0
|
|
20230725,174600,156273370,12670,12670,12670,12670,0
|
|
20230725,174500,156273370,12670,12670,12670,12670,0
|
|
20230725,174400,156273370,12670,12670,12670,12670,0
|
|
20230725,174300,156273370,12670,12670,12670,12670,0
|
|
20230725,174200,156273370,12670,12670,12670,12670,0
|
|
20230725,174100,156273370,12670,12670,12670,12670,0
|
|
20230725,174000,156273370,12670,12670,12670,12670,0
|
|
20230725,173900,156273370,12670,12670,12670,12670,0
|
|
20230725,173800,156273370,12670,12670,12670,12670,0
|
|
20230725,173700,156273370,12670,12670,12670,12670,134
|
|
20230725,173600,156273370,12670,12670,12670,12670,0
|
|
20230725,173500,156273370,12670,12670,12670,12670,0
|
|
20230725,173400,156273370,12670,12670,12670,12670,0
|
|
20230725,173300,156273370,12670,12670,12670,12670,0
|
|
20230725,173200,156273370,12670,12670,12670,12670,0
|
|
20230725,173100,156273370,12670,12670,12670,12670,0
|
|
20230725,173000,156273370,12670,12670,12670,12670,0
|
|
20230725,172900,156273370,12670,12670,12670,12670,0
|
|
20230725,172800,156273370,12670,12670,12670,12670,0
|
|
20230725,172700,156273370,12670,12670,12670,12670,0
|
|
20230725,172600,156273370,12670,12670,12670,12670,0
|
|
20230725,172500,156273370,12670,12670,12670,12670,0
|
|
20230725,172400,156273370,12670,12670,12670,12670,0
|
|
20230725,172300,156273370,12670,12670,12670,12670,0
|
|
20230725,172200,156273370,12670,12670,12670,12670,0
|
|
20230725,172100,156273370,12670,12670,12670,12670,0
|
|
20230725,172000,156273370,12670,12670,12670,12670,0
|
|
20230725,171900,156273370,12670,12670,12670,12670,0
|
|
20230725,171800,156273370,12670,12670,12670,12670,0
|
|
20230725,171700,156273370,12670,12670,12670,12670,0
|
|
20230725,171600,156273370,12670,12670,12670,12670,0
|
|
20230725,171500,156273370,12670,12670,12670,12670,0
|
|
20230725,171400,156273370,12670,12670,12670,12670,0
|
|
20230725,171300,156273370,12670,12670,12670,12670,0
|
|
20230725,171200,156273370,12670,12670,12670,12670,0
|
|
20230725,171100,156273370,12670,12670,12670,12670,0
|
|
20230725,171000,156273370,12670,12670,12670,12670,0
|
|
20230725,170900,156273370,12670,12670,12670,12670,0
|
|
20230725,170800,156273370,12670,12670,12670,12670,0
|
|
20230725,170700,156273370,12670,12670,12670,12670,134
|
|
20230725,170600,156273370,12670,12670,12670,12670,0
|
|
20230725,170500,156273370,12670,12670,12670,12670,0
|
|
20230725,170400,156273370,12670,12670,12670,12670,0
|
|
20230725,170300,156273370,12670,12670,12670,12670,0
|
|
20230725,170200,156273370,12670,12670,12670,12670,0
|
|
20230725,170100,156273370,12670,12670,12670,12670,0
|
|
20230725,170000,156273370,12670,12670,12670,12670,0
|
|
20230725,165900,156273370,12670,12670,12670,12670,0
|
|
20230725,165800,156273370,12670,12670,12670,12670,0
|
|
20230725,165700,156273370,12670,12670,12670,12670,0
|
|
20230725,165600,156273370,12670,12670,12670,12670,0
|
|
20230725,165500,156273370,12670,12670,12670,12670,0
|
|
20230725,165400,156273370,12670,12670,12670,12670,0
|
|
20230725,165300,156273370,12670,12670,12670,12670,0
|
|
20230725,165200,156273370,12670,12670,12670,12670,0
|
|
20230725,165100,156273370,12670,12670,12670,12670,0
|
|
20230725,165000,156273370,12670,12670,12670,12670,0
|
|
20230725,164900,156273370,12670,12670,12670,12670,0
|
|
20230725,164800,156273370,12670,12670,12670,12670,0
|
|
20230725,164700,156273370,12670,12670,12670,12670,0
|
|
20230725,164600,156273370,12670,12670,12670,12670,0
|
|
20230725,164500,156273370,12670,12670,12670,12670,0
|
|
20230725,164400,156273370,12670,12670,12670,12670,0
|
|
20230725,164300,156273370,12670,12670,12670,12670,0
|
|
20230725,164200,156273370,12670,12670,12670,12670,0
|
|
20230725,164100,156273370,12670,12670,12670,12670,0
|
|
20230725,164000,156273370,12670,12670,12670,12670,0
|
|
20230725,163900,156273370,12670,12670,12670,12670,0
|
|
20230725,163800,156273370,12670,12670,12670,12670,0
|
|
20230725,163700,156273370,12670,12670,12670,12670,134
|
|
20230725,163600,156273370,12670,12670,12670,12670,0
|
|
20230725,163500,156273370,12670,12670,12670,12670,0
|
|
20230725,163400,156273370,12670,12670,12670,12670,0
|
|
20230725,163300,156273370,12670,12670,12670,12670,0
|
|
20230725,163200,156273370,12670,12670,12670,12670,0
|
|
20230725,163100,156273370,12670,12670,12670,12670,0
|
|
20230725,163000,156273370,12670,12670,12670,12670,0
|
|
20230725,162900,156273370,12670,12670,12670,12670,0
|
|
20230725,162800,156273370,12670,12670,12670,12670,0
|
|
20230725,162700,156273370,12670,12670,12670,12670,0
|
|
20230725,162600,156273370,12670,12670,12670,12670,0
|
|
20230725,162500,156273370,12670,12670,12670,12670,0
|
|
20230725,162400,156273370,12670,12670,12670,12670,0
|
|
20230725,162300,156273370,12670,12670,12670,12670,0
|
|
20230725,162200,156273370,12670,12670,12670,12670,0
|
|
20230725,162100,156273370,12670,12670,12670,12670,0
|
|
20230725,162000,156273370,12670,12670,12670,12670,0
|
|
20230725,161900,156273370,12670,12670,12670,12670,0
|
|
20230725,161800,156273370,12670,12670,12670,12670,0
|
|
20230725,161700,156273370,12670,12670,12670,12670,0
|
|
20230725,161600,156273370,12670,12670,12670,12670,0
|
|
20230725,161500,156273370,12670,12670,12670,12670,0
|
|
20230725,161400,156273370,12670,12670,12670,12670,0
|
|
20230725,161300,156273370,12670,12670,12670,12670,0
|
|
20230725,161200,156273370,12670,12670,12670,12670,0
|
|
20230725,161100,156273370,12670,12670,12670,12670,0
|
|
20230725,161000,156273370,12670,12670,12670,12670,0
|
|
20230725,160900,156273370,12670,12670,12670,12670,0
|
|
20230725,160800,156273370,12670,12670,12670,12670,0
|
|
20230725,160700,156273370,12670,12670,12670,12670,134
|
|
20230725,160600,156273370,12670,12670,12670,12670,0
|
|
20230725,160500,156273370,12670,12670,12670,12670,0
|
|
20230725,160400,156273370,12670,12670,12670,12670,0
|
|
20230725,160300,156273370,12670,12670,12670,12670,0
|
|
20230725,160200,156273370,12670,12670,12670,12670,0
|
|
20230725,160100,156273370,12670,12670,12670,12670,0
|
|
20230725,160000,156273370,12670,12670,12670,12670,0
|
|
20230725,155900,156273370,12670,12670,12670,12670,0
|
|
20230725,155800,156273370,12670,12670,12670,12670,0
|
|
20230725,155700,156273370,12670,12670,12670,12670,0
|
|
20230725,155600,156273370,12670,12670,12670,12670,0
|
|
20230725,155500,156273370,12670,12670,12670,12670,0
|
|
20230725,155400,156273370,12670,12670,12670,12670,0
|
|
20230725,155300,156273370,12670,12670,12670,12670,0
|
|
20230725,155200,156273370,12670,12670,12670,12670,0
|
|
20230725,155100,156273370,12670,12670,12670,12670,0
|
|
20230725,155000,156273370,12670,12670,12670,12670,0
|
|
20230725,154900,156273370,12670,12670,12670,12670,0
|
|
20230725,154800,156273370,12670,12670,12670,12670,0
|
|
20230725,154700,156273370,12670,12670,12670,12670,0
|
|
20230725,154600,156273370,12670,12670,12670,12670,0
|
|
20230725,154500,156273370,12670,12670,12670,12670,0
|
|
20230725,154400,156273370,12670,12670,12670,12670,0
|
|
20230725,154300,156273370,12670,12670,12670,12670,0
|
|
20230725,154200,156273370,12670,12670,12670,12670,0
|
|
20230725,154100,156273370,12670,12670,12670,12670,0
|
|
20230725,154000,156273370,12670,12670,12670,12670,0
|
|
20230725,153900,156273370,12670,12670,12670,12670,0
|
|
20230725,153800,156273370,12670,12670,12670,12670,0
|
|
20230725,153700,156273370,12670,12670,12670,12670,134
|
|
20230725,153600,156273370,12670,12670,12670,12670,0
|
|
20230725,153500,156273370,12670,12670,12670,12670,0
|
|
20230725,153400,156273370,12670,12670,12670,12670,0
|
|
20230725,153300,156273370,12670,12670,12670,12670,0
|
|
20230725,153200,156273370,12670,12670,12670,12670,0
|
|
20230725,153100,156273370,12670,12670,12670,12670,0
|
|
20230725,153000,156273370,12670,12670,12670,12670,134
|
|
20230725,152900,154575590,12670,12670,12670,12670,0
|
|
20230725,152800,154575590,12670,12670,12670,12670,0
|
|
20230725,152700,154575590,12670,12670,12670,12670,0
|
|
20230725,152600,154575590,12670,12670,12670,12670,0
|
|
20230725,152500,154575590,12670,12670,12670,12670,0
|
|
20230725,152400,154575590,12670,12670,12670,12670,0
|
|
20230725,152300,154575590,12670,12670,12670,12670,0
|
|
20230725,152200,154575590,12670,12670,12670,12670,0
|
|
20230725,152100,154575590,12670,12670,12670,12670,0
|
|
20230725,152000,154575590,12670,12670,12670,12670,0
|
|
20230725,151900,154575590,12670,12670,12670,12620,36
|
|
20230725,151800,154120020,12670,12630,12670,12630,169
|
|
20230725,151700,151985430,12620,12620,12620,12620,10
|
|
20230725,151600,151859230,12620,12620,12620,12620,25
|
|
20230725,151500,151543730,12620,12640,12640,12610,74
|
|
20230725,151400,150609960,12680,12680,12680,12680,0
|
|
20230725,151300,150609960,12680,12680,12680,12680,0
|
|
20230725,151200,150609960,12680,12650,12680,12650,60
|
|
20230725,151100,149850930,12650,12650,12650,12650,66
|
|
20230725,151000,149016030,12680,12680,12680,12610,83
|
|
20230725,150900,147969230,12630,12610,12650,12610,91
|
|
20230725,150800,146820950,12620,12620,12620,12620,10
|
|
20230725,150700,146694750,12610,12610,12610,12610,19
|
|
20230725,150600,146455160,12610,12610,12610,12610,0
|
|
20230725,150500,146455160,12610,12610,12610,12610,19
|
|
20230725,150400,146215570,12610,12610,12610,12610,19
|
|
20230725,150300,145975980,12650,12650,12650,12650,0
|
|
20230725,150200,145975980,12650,12650,12650,12650,0
|
|
20230725,150100,145975980,12650,12650,12650,12650,0
|
|
20230725,150000,145975980,12650,12650,12650,12650,0
|
|
20230725,145900,145975980,12650,12650,12650,12650,0
|
|
20230725,145800,145975980,12650,12640,12650,12610,70
|
|
20230725,145700,145091740,12610,12610,12610,12610,0
|
|
20230725,145600,145091740,12610,12610,12610,12610,0
|
|
20230725,145500,145091740,12610,12610,12610,12610,19
|
|
20230725,145400,144852150,12610,12610,12610,12610,0
|
|
20230725,145300,144852150,12610,12610,12610,12610,18
|
|
20230725,145200,144625170,12610,12610,12610,12610,0
|
|
20230725,145100,144625170,12610,12610,12610,12610,0
|
|
20230725,145000,144625170,12610,12610,12610,12610,18
|
|
20230725,144900,144398190,12600,12600,12600,12600,0
|
|
20230725,144800,144398190,12600,12600,12600,12600,0
|
|
20230725,144700,144398190,12600,12600,12600,12600,0
|
|
20230725,144600,144398190,12600,12600,12600,12600,18
|
|
20230725,144500,144171390,12600,12600,12600,12600,0
|
|
20230725,144400,144171390,12600,12600,12600,12600,0
|
|
20230725,144300,144171390,12600,12630,12630,12600,1861
|
|
20230725,144200,120692690,12630,12630,12630,12630,0
|
|
20230725,144100,120692690,12630,12630,12630,12630,0
|
|
20230725,144000,120692690,12630,12640,12640,12630,280
|
|
20230725,143900,117154490,12650,12660,12660,12650,965
|
|
20230725,143800,104944830,12660,12660,12660,12660,20
|
|
20230725,143700,104691630,12670,12670,12670,12660,172
|
|
20230725,143600,102512450,12730,12730,12730,12730,0
|
|
20230725,143500,102512450,12730,12730,12730,12730,0
|
|
20230725,143400,102512450,12730,12730,12730,12730,0
|
|
20230725,143300,102512450,12730,12730,12730,12730,0
|
|
20230725,143200,102512450,12730,12660,12730,12660,39
|
|
20230725,143100,102018560,12650,12650,12650,12650,0
|
|
20230725,143000,102018560,12650,12650,12650,12650,19
|
|
20230725,142900,101778210,12650,12650,12650,12650,18
|
|
20230725,142800,101550510,12660,12660,12660,12660,1
|
|
20230725,142700,101537850,12670,12670,12670,12670,0
|
|
20230725,142600,101537850,12670,12670,12670,12670,16
|
|
20230725,142500,101335130,12660,12660,12660,12660,51
|
|
20230725,142400,100689470,12660,12660,12660,12660,0
|
|
20230725,142300,100689470,12660,12660,12660,12660,0
|
|
20230725,142200,100689470,12660,12660,12660,12660,0
|
|
20230725,142100,100689470,12660,12660,12660,12660,408
|
|
20230725,142000,95524190,12660,12660,12660,12660,150
|
|
20230725,141900,93625190,12670,12670,12680,12670,527
|
|
20230725,141800,86948030,12670,12670,12670,12670,10
|
|
20230725,141700,86821330,12690,12690,12690,12690,0
|
|
20230725,141600,86821330,12690,12690,12690,12690,0
|
|
20230725,141500,86821330,12690,12690,12690,12690,0
|
|
20230725,141400,86821330,12690,12690,12690,12690,19
|
|
20230725,141300,86580220,12690,12670,12690,12670,20
|
|
20230725,141200,86326780,12690,12690,12690,12690,0
|
|
20230725,141100,86326780,12690,12690,12690,12690,0
|
|
20230725,141000,86326780,12690,12690,12690,12690,0
|
|
20230725,140900,86326780,12690,12670,12690,12670,310
|
|
20230725,140800,82398920,12660,12660,12660,12660,19
|
|
20230725,140700,82158380,12660,12660,12660,12660,0
|
|
20230725,140600,82158380,12660,12660,12660,12660,0
|
|
20230725,140500,82158380,12660,12660,12660,12660,0
|
|
20230725,140400,82158380,12660,12660,12660,12660,0
|
|
20230725,140300,82158380,12660,12660,12660,12660,0
|
|
20230725,140200,82158380,12660,12660,12660,12660,18
|
|
20230725,140100,81930500,12660,12660,12660,12660,0
|
|
20230725,140000,81930500,12660,12660,12660,12660,0
|
|
20230725,135900,81930500,12660,12660,12660,12660,0
|
|
20230725,135800,81930500,12660,12660,12660,12660,0
|
|
20230725,135700,81930500,12660,12660,12660,12660,0
|
|
20230725,135600,81930500,12660,12660,12660,12660,2
|
|
20230725,135500,81905180,12660,12660,12660,12660,19
|
|
20230725,135400,81664640,12660,12660,12660,12660,19
|
|
20230725,135300,81424100,12670,12670,12670,12670,12
|
|
20230725,135200,81272060,12700,12700,12700,12700,0
|
|
20230725,135100,81272060,12700,12700,12700,12700,1
|
|
20230725,135000,81259360,12700,12700,12700,12700,0
|
|
20230725,134900,81259360,12700,12700,12700,12700,0
|
|
20230725,134800,81259360,12700,12700,12700,12700,0
|
|
20230725,134700,81259360,12700,12700,12700,12700,0
|
|
20230725,134600,81259360,12700,12710,12760,12700,261
|
|
20230725,134500,77943070,12760,12670,12760,12670,546
|
|
20230725,134400,70982320,12670,12670,12670,12670,8
|
|
20230725,134300,70880960,12670,12670,12670,12670,0
|
|
20230725,134200,70880960,12670,12670,12670,12670,0
|
|
20230725,134100,70880960,12670,12670,12670,12670,0
|
|
20230725,134000,70880960,12670,12670,12670,12670,10
|
|
20230725,133900,70754260,12670,12670,12670,12670,0
|
|
20230725,133800,70754260,12670,12660,12670,12660,53
|
|
20230725,133700,70082930,12670,12670,12670,12670,0
|
|
20230725,133600,70082930,12670,12670,12670,12670,0
|
|
20230725,133500,70082930,12670,12670,12670,12670,8
|
|
20230725,133400,69981570,12660,12660,12660,12660,0
|
|
20230725,133300,69981570,12660,12660,12660,12660,0
|
|
20230725,133200,69981570,12660,12660,12660,12660,0
|
|
20230725,133100,69981570,12660,12660,12660,12660,0
|
|
20230725,133000,69981570,12660,12660,12660,12660,0
|
|
20230725,132900,69981570,12660,12660,12660,12660,0
|
|
20230725,132800,69981570,12660,12660,12660,12660,0
|
|
20230725,132700,69981570,12660,12660,12660,12660,19
|
|
20230725,132600,69741030,12660,12660,12660,12660,0
|
|
20230725,132500,69741030,12660,12660,12660,12660,0
|
|
20230725,132400,69741030,12660,12660,12660,12660,0
|
|
20230725,132300,69741030,12660,12660,12660,12660,0
|
|
20230725,132200,69741030,12660,12660,12660,12660,0
|
|
20230725,132100,69741030,12660,12660,12660,12660,18
|
|
20230725,132000,69513150,12660,12660,12660,12660,36
|
|
20230725,131900,69057390,12660,12660,12660,12660,0
|
|
20230725,131800,69057390,12660,12660,12660,12660,0
|
|
20230725,131700,69057390,12660,12660,12660,12660,18
|
|
20230725,131600,68829510,12660,12660,12660,12660,18
|
|
20230725,131500,68601630,12650,12650,12650,12650,0
|
|
20230725,131400,68601630,12650,12650,12650,12650,0
|
|
20230725,131300,68601630,12650,12650,12650,12650,0
|
|
20230725,131200,68601630,12650,12650,12650,12650,0
|
|
20230725,131100,68601630,12650,12650,12650,12650,19
|
|
20230725,131000,68361280,12650,12650,12650,12650,165
|
|
20230725,130900,66274030,12650,12650,12650,12650,0
|
|
20230725,130800,66274030,12650,12650,12650,12650,0
|
|
20230725,130700,66274030,12650,12650,12650,12650,19
|
|
20230725,130600,66033680,12660,12660,12660,12660,29
|
|
20230725,130500,65666540,12660,12660,12660,12660,0
|
|
20230725,130400,65666540,12660,12670,12670,12660,469
|
|
20230725,130300,59725650,12670,12670,12670,12670,18
|
|
20230725,130200,59497590,12670,12670,12670,12670,0
|
|
20230725,130100,59497590,12670,12670,12670,12670,0
|
|
20230725,130000,59497590,12670,12670,12670,12670,19
|
|
20230725,125900,59256860,12670,12670,12670,12670,5
|
|
20230725,125800,59193510,12670,12670,12670,12670,0
|
|
20230725,125700,59193510,12670,12670,12670,12670,19
|
|
20230725,125600,58952780,12680,12680,12680,12680,0
|
|
20230725,125500,58952780,12680,12680,12680,12680,0
|
|
20230725,125400,58952780,12680,12680,12680,12680,0
|
|
20230725,125300,58952780,12680,12680,12680,12680,0
|
|
20230725,125200,58952780,12680,12680,12680,12680,0
|
|
20230725,125100,58952780,12680,12680,12680,12680,0
|
|
20230725,125000,58952780,12680,12680,12680,12680,0
|
|
20230725,124900,58952780,12680,12680,12680,12680,1
|
|
20230725,124800,58940100,12680,12680,12680,12680,13
|
|
20230725,124700,58775260,12690,12690,12690,12690,0
|
|
20230725,124600,58775260,12690,12690,12690,12690,0
|
|
20230725,124500,58775260,12690,12690,12690,12690,0
|
|
20230725,124400,58775260,12690,12690,12690,12690,0
|
|
20230725,124300,58775260,12690,12690,12690,12690,0
|
|
20230725,124200,58775260,12690,12670,12690,12670,421
|
|
20230725,124100,53441170,12690,12690,12690,12690,0
|
|
20230725,124000,53441170,12690,12690,12690,12690,8
|
|
20230725,123900,53339650,12690,12690,12690,12690,0
|
|
20230725,123800,53339650,12690,12690,12690,12690,0
|
|
20230725,123700,53339650,12690,12690,12690,12690,0
|
|
20230725,123600,53339650,12690,12690,12690,12690,0
|
|
20230725,123500,53339650,12690,12690,12690,12690,0
|
|
20230725,123400,53339650,12690,12690,12690,12690,10
|
|
20230725,123300,53212750,12700,12700,12700,12700,0
|
|
20230725,123200,53212750,12700,12700,12700,12700,0
|
|
20230725,123100,53212750,12700,12700,12700,12700,0
|
|
20230725,123000,53212750,12700,12700,12700,12700,0
|
|
20230725,122900,53212750,12700,12680,12700,12680,33
|
|
20230725,122800,52793750,12680,12680,12680,12680,0
|
|
20230725,122700,52793750,12680,12680,12680,12680,0
|
|
20230725,122600,52793750,12680,12680,12680,12680,2
|
|
20230725,122500,52768390,12670,12670,12670,12670,0
|
|
20230725,122400,52768390,12670,12670,12670,12670,0
|
|
20230725,122300,52768390,12670,12670,12670,12670,0
|
|
20230725,122200,52768390,12670,12670,12670,12670,0
|
|
20230725,122100,52768390,12670,12670,12670,12670,0
|
|
20230725,122000,52768390,12670,12670,12670,12670,0
|
|
20230725,121900,52768390,12670,12670,12670,12670,0
|
|
20230725,121800,52768390,12670,12670,12670,12670,0
|
|
20230725,121700,52768390,12670,12670,12670,12670,0
|
|
20230725,121600,52768390,12670,12670,12670,12670,160
|
|
20230725,121500,50741190,12670,12670,12670,12670,0
|
|
20230725,121400,50741190,12670,12670,12670,12670,8
|
|
20230725,121300,50639830,12690,12690,12690,12690,0
|
|
20230725,121200,50639830,12690,12690,12690,12690,0
|
|
20230725,121100,50639830,12690,12690,12690,12690,0
|
|
20230725,121000,50639830,12690,12670,12690,12670,2
|
|
20230725,120900,50614470,12650,12650,12650,12650,0
|
|
20230725,120800,50614470,12650,12650,12650,12650,0
|
|
20230725,120700,50614470,12650,12650,12650,12650,0
|
|
20230725,120600,50614470,12650,12650,12650,12650,0
|
|
20230725,120500,50614470,12650,12650,12650,12650,500
|
|
20230725,120400,44289470,12650,12650,12650,12650,0
|
|
20230725,120300,44289470,12650,12650,12650,12650,29
|
|
20230725,120200,43922620,12690,12690,12690,12690,0
|
|
20230725,120100,43922620,12690,12690,12690,12690,0
|
|
20230725,120000,43922620,12690,12660,12690,12660,3
|
|
20230725,115900,43884580,12690,12690,12690,12690,0
|
|
20230725,115800,43884580,12690,12650,12690,12650,109
|
|
20230725,115700,42505690,12650,12680,12680,12650,143
|
|
20230725,115600,40695110,12690,12690,12690,12690,0
|
|
20230725,115500,40695110,12690,12690,12690,12690,0
|
|
20230725,115400,40695110,12690,12690,12690,12690,0
|
|
20230725,115300,40695110,12690,12690,12690,12690,0
|
|
20230725,115200,40695110,12690,12690,12690,12690,1
|
|
20230725,115100,40682420,12690,12690,12690,12690,0
|
|
20230725,115000,40682420,12690,12690,12690,12690,0
|
|
20230725,114900,40682420,12690,12710,12710,12690,63
|
|
20230725,114800,39882890,12710,12710,12710,12710,46
|
|
20230725,114700,39298230,12710,12710,12710,12710,8
|
|
20230725,114600,39196550,12700,12700,12700,12700,0
|
|
20230725,114500,39196550,12700,12700,12700,12700,0
|
|
20230725,114400,39196550,12700,12710,12710,12700,2
|
|
20230725,114300,39171140,12710,12710,12710,12710,8
|
|
20230725,114200,39069460,12710,12710,12710,12710,0
|
|
20230725,114100,39069460,12710,12710,12710,12710,0
|
|
20230725,114000,39069460,12710,12710,12710,12710,0
|
|
20230725,113900,39069460,12710,12710,12710,12710,9
|
|
20230725,113800,38955070,12700,12700,12700,12700,0
|
|
20230725,113700,38955070,12700,12700,12700,12700,0
|
|
20230725,113600,38955070,12700,12700,12700,12700,1
|
|
20230725,113500,38942370,12710,12710,12710,12710,0
|
|
20230725,113400,38942370,12710,12710,12710,12710,8
|
|
20230725,113300,38840690,12710,12710,12710,12710,0
|
|
20230725,113200,38840690,12710,12710,12710,12710,0
|
|
20230725,113100,38840690,12710,12710,12710,12710,0
|
|
20230725,113000,38840690,12710,12710,12710,12710,78
|
|
20230725,112900,37849310,12700,12700,12700,12700,0
|
|
20230725,112800,37849310,12700,12710,12710,12700,2
|
|
20230725,112700,37823900,12710,12710,12710,12710,7
|
|
20230725,112600,37734930,12710,12710,12710,12710,0
|
|
20230725,112500,37734930,12710,12710,12710,12710,0
|
|
20230725,112400,37734930,12710,12710,12710,12710,8
|
|
20230725,112300,37633250,12710,12710,12710,12710,0
|
|
20230725,112200,37633250,12710,12710,12710,12710,0
|
|
20230725,112100,37633250,12710,12710,12710,12710,0
|
|
20230725,112000,37633250,12710,12710,12710,12710,11
|
|
20230725,111900,37493440,12710,12700,12710,12700,96
|
|
20230725,111800,36274200,12700,12700,12700,12700,0
|
|
20230725,111700,36274200,12700,12700,12700,12700,10
|
|
20230725,111600,36147200,12700,12690,12700,12690,83
|
|
20230725,111500,35093920,12690,12690,12690,12690,0
|
|
20230725,111400,35093920,12690,12690,12690,12690,0
|
|
20230725,111300,35093920,12690,12690,12690,12690,10
|
|
20230725,111200,34967020,12690,12690,12690,12690,0
|
|
20230725,111100,34967020,12690,12690,12690,12690,0
|
|
20230725,111000,34967020,12690,12690,12690,12690,8
|
|
20230725,110900,34865500,12690,12690,12690,12690,0
|
|
20230725,110800,34865500,12690,12690,12690,12690,149
|
|
20230725,110700,32974690,12690,12690,12690,12690,8
|
|
20230725,110600,32873170,12690,12690,12690,12690,0
|
|
20230725,110500,32873170,12690,12690,12690,12690,7
|
|
20230725,110400,32784340,12690,12680,12690,12680,4
|
|
20230725,110300,32733610,12680,12680,12680,12680,0
|
|
20230725,110200,32733610,12680,12680,12680,12680,1
|
|
20230725,110100,32720930,12680,12680,12680,12680,8
|
|
20230725,110000,32619490,12680,12680,12680,12680,0
|
|
20230725,105900,32619490,12680,12680,12680,12680,7
|
|
20230725,105800,32530730,12680,12680,12680,12680,0
|
|
20230725,105700,32530730,12680,12680,12680,12680,1
|
|
20230725,105600,32518050,12680,12680,12680,12680,86
|
|
20230725,105500,31427570,12680,12680,12680,12680,0
|
|
20230725,105400,31427570,12680,12680,12680,12680,0
|
|
20230725,105300,31427570,12680,12670,12680,12670,11
|
|
20230725,105200,31288190,12670,12670,12670,12670,53
|
|
20230725,105100,30616680,12670,12670,12670,12670,0
|
|
20230725,105000,30616680,12670,12670,12670,12670,134
|
|
20230725,104900,28918900,12670,12670,12670,12670,2
|
|
20230725,104800,28893560,12670,12670,12670,12670,8
|
|
20230725,104700,28792200,12670,12670,12670,12670,0
|
|
20230725,104600,28792200,12670,12670,12670,12670,0
|
|
20230725,104500,28792200,12670,12670,12670,12670,8
|
|
20230725,104400,28690840,12670,12670,12670,12670,37
|
|
20230725,104300,28222050,12670,12670,12670,12670,8
|
|
20230725,104200,28120690,12660,12660,12660,12660,0
|
|
20230725,104100,28120690,12660,12660,12660,12660,1
|
|
20230725,104000,28108030,12670,12670,12670,12670,8
|
|
20230725,103900,28006670,12670,12670,12670,12670,0
|
|
20230725,103800,28006670,12670,12670,12670,12670,35
|
|
20230725,103700,27563220,12670,12670,12670,12670,0
|
|
20230725,103600,27563220,12670,12670,12670,12670,0
|
|
20230725,103500,27563220,12670,12670,12670,12670,0
|
|
20230725,103400,27563220,12670,12670,12670,12670,0
|
|
20230725,103300,27563220,12670,12670,12670,12670,2
|
|
20230725,103200,27537880,12670,12670,12670,12670,0
|
|
20230725,103100,27537880,12670,12670,12670,12670,0
|
|
20230725,103000,27537880,12670,12670,12670,12670,0
|
|
20230725,102900,27537880,12670,12670,12670,12670,1
|
|
20230725,102800,27525210,12670,12660,12670,12660,79
|
|
20230725,102700,26524440,12650,12650,12650,12650,0
|
|
20230725,102600,26524440,12650,12650,12650,12650,1
|
|
20230725,102500,26511790,12640,12640,12640,12640,150
|
|
20230725,102400,24615790,12670,12670,12670,12670,0
|
|
20230725,102300,24615790,12670,12670,12670,12670,0
|
|
20230725,102200,24615790,12670,12670,12670,12670,1
|
|
20230725,102100,24603120,12650,12650,12650,12650,2
|
|
20230725,102000,24577820,12650,12650,12650,12650,1
|
|
20230725,101900,24565170,12650,12650,12650,12650,273
|
|
20230725,101800,21111720,12660,12660,12660,12660,1
|
|
20230725,101700,21099060,12650,12650,12650,12650,0
|
|
20230725,101600,21099060,12650,12650,12650,12650,0
|
|
20230725,101500,21099060,12650,12660,12660,12650,200
|
|
20230725,101400,18568590,12660,12660,12660,12660,0
|
|
20230725,101300,18568590,12660,12670,12670,12660,100
|
|
20230725,101200,17302230,12680,12680,12680,12680,0
|
|
20230725,101100,17302230,12680,12680,12680,12680,0
|
|
20230725,101000,17302230,12680,12680,12680,12680,0
|
|
20230725,100900,17302230,12680,12680,12680,12680,0
|
|
20230725,100800,17302230,12680,12680,12680,12680,0
|
|
20230725,100700,17302230,12680,12680,12680,12680,0
|
|
20230725,100600,17302230,12680,12680,12680,12680,0
|
|
20230725,100500,17302230,12680,12680,12680,12680,0
|
|
20230725,100400,17302230,12680,12690,12690,12680,60
|
|
20230725,100300,16541320,12680,12680,12680,12680,100
|
|
20230725,100200,15273320,12690,12690,12690,12690,25
|
|
20230725,100100,14956070,12710,12710,12710,12710,0
|
|
20230725,100000,14956070,12710,12710,12720,12710,20
|
|
20230725,095900,14701770,12710,12710,12710,12710,0
|
|
20230725,095800,14701770,12710,12710,12710,12710,0
|
|
20230725,095700,14701770,12710,12710,12710,12710,2
|
|
20230725,095600,14676350,12700,12700,12700,12700,0
|
|
20230725,095500,14676350,12700,12700,12700,12700,1
|
|
20230725,095400,14663650,12690,12690,12690,12690,90
|
|
20230725,095300,13521550,12720,12720,12720,12700,66
|
|
20230725,095200,12682810,12720,12720,12720,12720,0
|
|
20230725,095100,12682810,12720,12720,12720,12720,7
|
|
20230725,095000,12593770,12720,12720,12720,12720,0
|
|
20230725,094900,12593770,12720,12720,12720,12720,0
|
|
20230725,094800,12593770,12720,12710,12720,12710,9
|
|
20230725,094700,12479300,12720,12700,12720,12700,58
|
|
20230725,094600,11741560,12680,12680,12680,12680,0
|
|
20230725,094500,11741560,12680,12680,12680,12680,0
|
|
20230725,094400,11741560,12680,12680,12680,12680,0
|
|
20230725,094300,11741560,12680,12710,12710,12680,32
|
|
20230725,094200,11334950,12710,12700,12720,12700,201
|
|
20230725,094100,8779610,12700,12700,12700,12700,0
|
|
20230725,094000,8779610,12700,12700,12700,12700,0
|
|
20230725,093900,8779610,12700,12690,12710,12690,29
|
|
20230725,093800,8411070,12650,12700,12700,12650,36
|
|
20230725,093700,7955270,12700,12700,12700,12700,0
|
|
20230725,093600,7955270,12700,12700,12700,12700,0
|
|
20230725,093500,7955270,12700,12700,12700,12700,17
|
|
20230725,093400,7739370,12700,12680,12700,12680,9
|
|
20230725,093300,7625100,12700,12700,12700,12700,0
|
|
20230725,093200,7625100,12700,12670,12700,12670,20
|
|
20230725,093100,7371150,12690,12690,12690,12690,0
|
|
20230725,093000,7371150,12690,12690,12690,12690,0
|
|
20230725,092900,7371150,12690,12690,12690,12690,0
|
|
20230725,092800,7371150,12690,12690,12690,12690,0
|
|
20230725,092700,7371150,12690,12690,12690,12690,0
|
|
20230725,092600,7371150,12690,12690,12690,12690,0
|
|
20230725,092500,7371150,12690,12690,12690,12690,0
|
|
20230725,092400,7371150,12690,12690,12690,12640,184
|
|
20230725,092300,5043530,12690,12680,12690,12680,2
|
|
20230725,092200,5018160,12700,12700,12700,12700,0
|
|
20230725,092100,5018160,12700,12700,12700,12700,0
|
|
20230725,092000,5018160,12700,12700,12700,12700,0
|
|
20230725,091900,5018160,12700,12700,12700,12700,0
|
|
20230725,091800,5018160,12700,12670,12700,12670,3
|
|
20230725,091700,4980120,12660,12660,12660,12660,0
|
|
20230725,091600,4980120,12660,12660,12660,12660,5
|
|
20230725,091500,4916820,12660,12660,12660,12660,1
|
|
20230725,091400,4904160,12650,12650,12650,12650,0
|
|
20230725,091300,4904160,12650,12650,12650,12650,0
|
|
20230725,091200,4904160,12650,12650,12650,12650,57
|
|
20230725,091100,4183110,12650,12650,12650,12650,17
|
|
20230725,091000,3968060,12660,12660,12660,12660,1
|
|
20230725,090900,3955400,12650,12650,12650,12650,32
|
|
20230725,090800,3550600,12660,12660,12660,12660,1
|
|
20230725,090700,3537940,12660,12660,12660,12660,2
|
|
20230725,090600,3512620,12660,12660,12660,12660,0
|
|
20230725,090500,3512620,12660,12660,12660,12660,13
|
|
20230725,090400,3348040,12660,12660,12660,12660,0
|
|
20230725,090300,3348040,12660,12690,12690,12660,243
|
|
20230725,090200,266910,12710,12710,12710,12710,0
|
|
20230725,090100,266910,12710,12710,12710,12710,0
|
|
20230725,090000,266910,12710,12710,12710,12710,21
|