622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191900,1610626550,9700,9700,9700,9700,7646
|
|
20230725,191800,1610626550,9700,9700,9700,9700,0
|
|
20230725,191700,1610626550,9700,9700,9700,9700,0
|
|
20230725,191600,1610626550,9700,9700,9700,9700,0
|
|
20230725,191500,1610626550,9700,9700,9700,9700,0
|
|
20230725,191400,1610626550,9700,9700,9700,9700,0
|
|
20230725,191300,1610626550,9700,9700,9700,9700,0
|
|
20230725,191200,1610626550,9700,9700,9700,9700,0
|
|
20230725,191100,1610626550,9700,9700,9700,9700,0
|
|
20230725,191000,1610626550,9700,9700,9700,9700,0
|
|
20230725,190900,1610626550,9700,9700,9700,9700,0
|
|
20230725,190800,1610626550,9700,9700,9700,9700,0
|
|
20230725,190700,1610626550,9700,9700,9700,9700,0
|
|
20230725,190600,1610626550,9700,9700,9700,9700,0
|
|
20230725,190500,1610626550,9700,9700,9700,9700,0
|
|
20230725,190400,1610626550,9700,9700,9700,9700,0
|
|
20230725,190300,1610626550,9700,9700,9700,9700,0
|
|
20230725,190200,1610626550,9700,9700,9700,9700,0
|
|
20230725,190100,1610626550,9700,9700,9700,9700,0
|
|
20230725,190000,1610626550,9700,9700,9700,9700,0
|
|
20230725,185900,1610626550,9700,9700,9700,9700,0
|
|
20230725,185800,1610626550,9700,9700,9700,9700,0
|
|
20230725,185700,1610626550,9700,9700,9700,9700,0
|
|
20230725,185600,1610626550,9700,9700,9700,9700,0
|
|
20230725,185500,1610626550,9700,9700,9700,9700,0
|
|
20230725,185400,1610626550,9700,9700,9700,9700,0
|
|
20230725,185300,1610626550,9700,9700,9700,9700,0
|
|
20230725,185200,1610626550,9700,9700,9700,9700,0
|
|
20230725,185100,1610626550,9700,9700,9700,9700,0
|
|
20230725,185000,1610626550,9700,9700,9700,9700,0
|
|
20230725,184900,1610626550,9700,9700,9700,9700,7646
|
|
20230725,184800,1610626550,9700,9700,9700,9700,0
|
|
20230725,184700,1610626550,9700,9700,9700,9700,0
|
|
20230725,184600,1610626550,9700,9700,9700,9700,0
|
|
20230725,184500,1610626550,9700,9700,9700,9700,0
|
|
20230725,184400,1610626550,9700,9700,9700,9700,0
|
|
20230725,184300,1610626550,9700,9700,9700,9700,0
|
|
20230725,184200,1610626550,9700,9700,9700,9700,0
|
|
20230725,184100,1610626550,9700,9700,9700,9700,0
|
|
20230725,184000,1610626550,9700,9700,9700,9700,0
|
|
20230725,183900,1610626550,9700,9700,9700,9700,0
|
|
20230725,183800,1610626550,9700,9700,9700,9700,0
|
|
20230725,183700,1610626550,9700,9700,9700,9700,0
|
|
20230725,183600,1610626550,9700,9700,9700,9700,0
|
|
20230725,183500,1610626550,9700,9700,9700,9700,0
|
|
20230725,183400,1610626550,9700,9700,9700,9700,0
|
|
20230725,183300,1610626550,9700,9700,9700,9700,0
|
|
20230725,183200,1610626550,9700,9700,9700,9700,0
|
|
20230725,183100,1610626550,9700,9700,9700,9700,0
|
|
20230725,183000,1610626550,9700,9700,9700,9700,0
|
|
20230725,182900,1610626550,9700,9700,9700,9700,0
|
|
20230725,182800,1610626550,9700,9700,9700,9700,0
|
|
20230725,182700,1610626550,9700,9700,9700,9700,0
|
|
20230725,182600,1610626550,9700,9700,9700,9700,0
|
|
20230725,182500,1610626550,9700,9700,9700,9700,0
|
|
20230725,182400,1610626550,9700,9700,9700,9700,0
|
|
20230725,182300,1610626550,9700,9700,9700,9700,0
|
|
20230725,182200,1610626550,9700,9700,9700,9700,0
|
|
20230725,182100,1610626550,9700,9700,9700,9700,0
|
|
20230725,182000,1610626550,9700,9700,9700,9700,0
|
|
20230725,181900,1610626550,9700,9700,9700,9700,7646
|
|
20230725,181800,1610626550,9700,9700,9700,9700,0
|
|
20230725,181700,1610626550,9700,9700,9700,9700,0
|
|
20230725,181600,1610626550,9700,9700,9700,9700,0
|
|
20230725,181500,1610626550,9700,9700,9700,9700,0
|
|
20230725,181400,1610626550,9700,9700,9700,9700,0
|
|
20230725,181300,1610626550,9700,9700,9700,9700,0
|
|
20230725,181200,1610626550,9700,9700,9700,9700,0
|
|
20230725,181100,1610626550,9700,9700,9700,9700,0
|
|
20230725,181000,1610626550,9700,9700,9700,9700,0
|
|
20230725,180900,1610626550,9700,9700,9700,9700,0
|
|
20230725,180800,1610626550,9700,9700,9700,9700,0
|
|
20230725,180700,1610626550,9700,9700,9700,9700,0
|
|
20230725,180600,1610626550,9700,9700,9700,9700,0
|
|
20230725,180500,1610626550,9700,9700,9700,9700,0
|
|
20230725,180400,1610626550,9700,9700,9700,9700,0
|
|
20230725,180300,1610626550,9700,9700,9700,9700,0
|
|
20230725,180200,1610626550,9700,9700,9700,9700,0
|
|
20230725,180100,1610626550,9700,9700,9700,9700,0
|
|
20230725,180000,1610626550,9700,9700,9700,9700,0
|
|
20230725,175900,1610626550,9700,9700,9700,9700,0
|
|
20230725,175800,1610626550,9700,9700,9700,9700,0
|
|
20230725,175700,1610626550,9700,9700,9700,9700,0
|
|
20230725,175600,1610626550,9700,9700,9700,9700,0
|
|
20230725,175500,1610626550,9700,9700,9700,9700,0
|
|
20230725,175400,1610626550,9700,9700,9700,9700,0
|
|
20230725,175300,1610626550,9700,9700,9700,9700,0
|
|
20230725,175200,1610626550,9700,9700,9700,9700,0
|
|
20230725,175100,1610626550,9700,9700,9700,9700,0
|
|
20230725,175000,1610626550,9700,9700,9700,9700,0
|
|
20230725,174900,1610626550,9700,9700,9700,9700,7646
|
|
20230725,174800,1610626550,9700,9700,9700,9700,0
|
|
20230725,174700,1610626550,9700,9700,9700,9700,0
|
|
20230725,174600,1610626550,9700,9700,9700,9700,0
|
|
20230725,174500,1610626550,9700,9700,9700,9700,0
|
|
20230725,174400,1610626550,9700,9700,9700,9700,0
|
|
20230725,174300,1610626550,9700,9700,9700,9700,0
|
|
20230725,174200,1610626550,9700,9700,9700,9700,0
|
|
20230725,174100,1610626550,9700,9700,9700,9700,0
|
|
20230725,174000,1610626550,9700,9700,9700,9700,0
|
|
20230725,173900,1610626550,9700,9700,9700,9700,0
|
|
20230725,173800,1610626550,9700,9700,9700,9700,0
|
|
20230725,173700,1610626550,9700,9700,9700,9700,0
|
|
20230725,173600,1610626550,9700,9700,9700,9700,0
|
|
20230725,173500,1610626550,9700,9700,9700,9700,0
|
|
20230725,173400,1610626550,9700,9700,9700,9700,0
|
|
20230725,173300,1610626550,9700,9700,9700,9700,0
|
|
20230725,173200,1610626550,9700,9700,9700,9700,0
|
|
20230725,173100,1610626550,9700,9700,9700,9700,0
|
|
20230725,173000,1610626550,9700,9700,9700,9700,0
|
|
20230725,172900,1610626550,9700,9700,9700,9700,0
|
|
20230725,172800,1610626550,9700,9700,9700,9700,0
|
|
20230725,172700,1610626550,9700,9700,9700,9700,0
|
|
20230725,172600,1610626550,9700,9700,9700,9700,0
|
|
20230725,172500,1610626550,9700,9700,9700,9700,0
|
|
20230725,172400,1610626550,9700,9700,9700,9700,0
|
|
20230725,172300,1610626550,9700,9700,9700,9700,0
|
|
20230725,172200,1610626550,9700,9700,9700,9700,0
|
|
20230725,172100,1610626550,9700,9700,9700,9700,0
|
|
20230725,172000,1610626550,9700,9700,9700,9700,0
|
|
20230725,171900,1610626550,9700,9700,9700,9700,7646
|
|
20230725,171800,1610626550,9700,9700,9700,9700,0
|
|
20230725,171700,1610626550,9700,9700,9700,9700,0
|
|
20230725,171600,1610626550,9700,9700,9700,9700,0
|
|
20230725,171500,1610626550,9700,9700,9700,9700,0
|
|
20230725,171400,1610626550,9700,9700,9700,9700,0
|
|
20230725,171300,1610626550,9700,9700,9700,9700,0
|
|
20230725,171200,1610626550,9700,9700,9700,9700,0
|
|
20230725,171100,1610626550,9700,9700,9700,9700,0
|
|
20230725,171000,1610626550,9700,9700,9700,9700,0
|
|
20230725,170900,1610626550,9700,9700,9700,9700,0
|
|
20230725,170800,1610626550,9700,9700,9700,9700,0
|
|
20230725,170700,1610626550,9700,9700,9700,9700,0
|
|
20230725,170600,1610626550,9700,9700,9700,9700,0
|
|
20230725,170500,1610626550,9700,9700,9700,9700,0
|
|
20230725,170400,1610626550,9700,9700,9700,9700,0
|
|
20230725,170300,1610626550,9700,9700,9700,9700,0
|
|
20230725,170200,1610626550,9700,9700,9700,9700,0
|
|
20230725,170100,1610626550,9700,9700,9700,9700,0
|
|
20230725,170000,1610626550,9700,9700,9700,9700,0
|
|
20230725,165900,1610626550,9700,9700,9700,9700,0
|
|
20230725,165800,1610626550,9700,9700,9700,9700,0
|
|
20230725,165700,1610626550,9700,9700,9700,9700,0
|
|
20230725,165600,1610626550,9700,9700,9700,9700,0
|
|
20230725,165500,1610626550,9700,9700,9700,9700,0
|
|
20230725,165400,1610626550,9700,9700,9700,9700,0
|
|
20230725,165300,1610626550,9700,9700,9700,9700,0
|
|
20230725,165200,1610626550,9700,9700,9700,9700,0
|
|
20230725,165100,1610626550,9700,9700,9700,9700,0
|
|
20230725,165000,1610626550,9700,9700,9700,9700,0
|
|
20230725,164900,1610626550,9700,9700,9700,9700,7646
|
|
20230725,164800,1610626550,9700,9700,9700,9700,0
|
|
20230725,164700,1610626550,9700,9700,9700,9700,0
|
|
20230725,164600,1610626550,9700,9700,9700,9700,0
|
|
20230725,164500,1610626550,9700,9700,9700,9700,0
|
|
20230725,164400,1610626550,9700,9700,9700,9700,0
|
|
20230725,164300,1610626550,9700,9700,9700,9700,0
|
|
20230725,164200,1610626550,9700,9700,9700,9700,0
|
|
20230725,164100,1610626550,9700,9700,9700,9700,0
|
|
20230725,164000,1610626550,9700,9700,9700,9700,0
|
|
20230725,163900,1610626550,9700,9700,9700,9700,0
|
|
20230725,163800,1610626550,9700,9700,9700,9700,0
|
|
20230725,163700,1610626550,9700,9700,9700,9700,0
|
|
20230725,163600,1610626550,9700,9700,9700,9700,0
|
|
20230725,163500,1610626550,9700,9700,9700,9700,0
|
|
20230725,163400,1610626550,9700,9700,9700,9700,0
|
|
20230725,163300,1610626550,9700,9700,9700,9700,0
|
|
20230725,163200,1610626550,9700,9700,9700,9700,0
|
|
20230725,163100,1610626550,9700,9700,9700,9700,0
|
|
20230725,163000,1610626550,9700,9700,9700,9700,0
|
|
20230725,162900,1610626550,9700,9700,9700,9700,0
|
|
20230725,162800,1610626550,9700,9700,9700,9700,0
|
|
20230725,162700,1610626550,9700,9700,9700,9700,0
|
|
20230725,162600,1610626550,9700,9700,9700,9700,0
|
|
20230725,162500,1610626550,9700,9700,9700,9700,0
|
|
20230725,162400,1610626550,9700,9700,9700,9700,0
|
|
20230725,162300,1610626550,9700,9700,9700,9700,0
|
|
20230725,162200,1610626550,9700,9700,9700,9700,0
|
|
20230725,162100,1610626550,9700,9700,9700,9700,0
|
|
20230725,162000,1610626550,9700,9700,9700,9700,0
|
|
20230725,161900,1610626550,9700,9700,9700,9700,7646
|
|
20230725,161800,1610626550,9700,9700,9700,9700,0
|
|
20230725,161700,1610626550,9700,9700,9700,9700,0
|
|
20230725,161600,1610626550,9700,9700,9700,9700,0
|
|
20230725,161500,1610626550,9700,9700,9700,9700,0
|
|
20230725,161400,1610626550,9700,9700,9700,9700,0
|
|
20230725,161300,1610626550,9700,9700,9700,9700,0
|
|
20230725,161200,1610626550,9700,9700,9700,9700,0
|
|
20230725,161100,1610626550,9700,9700,9700,9700,0
|
|
20230725,161000,1610626550,9700,9700,9700,9700,0
|
|
20230725,160900,1610626550,9700,9700,9700,9700,0
|
|
20230725,160800,1610626550,9700,9700,9700,9700,0
|
|
20230725,160700,1610626550,9700,9700,9700,9700,0
|
|
20230725,160600,1610626550,9700,9700,9700,9700,0
|
|
20230725,160500,1610626550,9700,9700,9700,9700,0
|
|
20230725,160400,1610626550,9700,9700,9700,9700,0
|
|
20230725,160300,1610626550,9700,9700,9700,9700,0
|
|
20230725,160200,1610626550,9700,9700,9700,9700,0
|
|
20230725,160100,1610626550,9700,9700,9700,9700,0
|
|
20230725,160000,1610626550,9700,9700,9700,9700,0
|
|
20230725,155900,1610626550,9700,9700,9700,9700,0
|
|
20230725,155800,1610626550,9700,9700,9700,9700,0
|
|
20230725,155700,1610626550,9700,9700,9700,9700,0
|
|
20230725,155600,1610626550,9700,9700,9700,9700,0
|
|
20230725,155500,1610626550,9700,9700,9700,9700,0
|
|
20230725,155400,1610626550,9700,9700,9700,9700,0
|
|
20230725,155300,1610626550,9700,9700,9700,9700,0
|
|
20230725,155200,1610626550,9700,9700,9700,9700,0
|
|
20230725,155100,1610626550,9700,9700,9700,9700,0
|
|
20230725,155000,1610626550,9700,9700,9700,9700,0
|
|
20230725,154900,1610626550,9700,9700,9700,9700,7646
|
|
20230725,154800,1610626550,9700,9700,9700,9700,0
|
|
20230725,154700,1610626550,9700,9700,9700,9700,0
|
|
20230725,154600,1610626550,9700,9700,9700,9700,0
|
|
20230725,154500,1610626550,9700,9700,9700,9700,0
|
|
20230725,154400,1610626550,9700,9700,9700,9700,0
|
|
20230725,154300,1610626550,9700,9700,9700,9700,0
|
|
20230725,154200,1610626550,9700,9700,9700,9700,0
|
|
20230725,154100,1610626550,9700,9700,9700,9700,0
|
|
20230725,154000,1610626550,9700,9700,9700,9700,0
|
|
20230725,153900,1610626550,9700,9700,9700,9700,0
|
|
20230725,153800,1610626550,9700,9700,9700,9700,0
|
|
20230725,153700,1610626550,9700,9700,9700,9700,0
|
|
20230725,153600,1610626550,9700,9700,9700,9700,0
|
|
20230725,153500,1610626550,9700,9700,9700,9700,0
|
|
20230725,153400,1610626550,9700,9700,9700,9700,0
|
|
20230725,153300,1610626550,9700,9700,9700,9700,0
|
|
20230725,153200,1610626550,9700,9700,9700,9700,0
|
|
20230725,153100,1610626550,9700,9700,9700,9700,0
|
|
20230725,153000,1610626550,9700,9700,9700,9700,7646
|
|
20230725,152900,1536460350,9750,9750,9750,9750,0
|
|
20230725,152800,1536460350,9750,9750,9750,9750,0
|
|
20230725,152700,1536460350,9750,9750,9750,9750,0
|
|
20230725,152600,1536460350,9750,9750,9750,9750,0
|
|
20230725,152500,1536460350,9750,9750,9750,9750,0
|
|
20230725,152400,1536460350,9750,9750,9750,9750,0
|
|
20230725,152300,1536460350,9750,9750,9750,9750,0
|
|
20230725,152200,1536460350,9750,9750,9750,9750,0
|
|
20230725,152100,1536460350,9750,9750,9750,9750,0
|
|
20230725,152000,1536460350,9750,9750,9750,9750,0
|
|
20230725,151900,1536460350,9750,9720,9750,9710,69
|
|
20230725,151800,1535788910,9710,9720,9750,9710,483
|
|
20230725,151700,1531090410,9760,9760,9760,9760,0
|
|
20230725,151600,1531090410,9760,9710,9770,9710,815
|
|
20230725,151500,1523136450,9710,9710,9760,9710,2128
|
|
20230725,151400,1502407790,9760,9720,9760,9720,2200
|
|
20230725,151300,1480959790,9720,9730,9730,9720,510
|
|
20230725,151200,1476001300,9720,9720,9760,9720,630
|
|
20230725,151100,1469869580,9720,9720,9720,9720,11
|
|
20230725,151000,1469762660,9720,9740,9770,9720,910
|
|
20230725,150900,1460907530,9740,9770,9780,9740,164
|
|
20230725,150800,1459306160,9780,9780,9780,9780,86
|
|
20230725,150700,1458465080,9760,9740,9760,9740,139
|
|
20230725,150600,1457109040,9740,9740,9740,9740,0
|
|
20230725,150500,1457109040,9740,9740,9740,9740,0
|
|
20230725,150400,1457109040,9740,9740,9740,9740,300
|
|
20230725,150300,1454187040,9740,9730,9780,9730,608
|
|
20230725,150200,1448265100,9730,9760,9770,9720,201
|
|
20230725,150100,1446307340,9770,9730,9770,9710,2351
|
|
20230725,150000,1423475110,9710,9780,9780,9710,2197
|
|
20230725,145900,1402108170,9800,9800,9800,9800,5
|
|
20230725,145800,1402059170,9800,9800,9800,9800,11
|
|
20230725,145700,1401951370,9800,9790,9800,9790,3
|
|
20230725,145600,1401921980,9790,9770,9790,9770,20
|
|
20230725,145500,1401726380,9790,9790,9790,9790,110
|
|
20230725,145400,1400649480,9790,9790,9790,9790,7
|
|
20230725,145300,1400580950,9780,9780,9780,9780,70
|
|
20230725,145200,1399896350,9780,9760,9780,9760,689
|
|
20230725,145100,1393161090,9770,9750,9770,9750,593
|
|
20230725,145000,1387373620,9740,9740,9740,9740,617
|
|
20230725,144900,1381364040,9740,9740,9740,9740,108
|
|
20230725,144800,1380312120,9740,9740,9740,9740,41
|
|
20230725,144700,1379912780,9750,9750,9750,9750,1
|
|
20230725,144600,1379903030,9760,9770,9770,9760,13
|
|
20230725,144500,1379776100,9770,9770,9770,9760,268
|
|
20230725,144400,1377158650,9770,9770,9770,9760,7
|
|
20230725,144300,1377090280,9770,9770,9780,9770,238
|
|
20230725,144200,1374765010,9770,9720,9770,9720,777
|
|
20230725,144100,1367182280,9720,9730,9730,9720,1600
|
|
20230725,144000,1351626710,9730,9730,9740,9730,682
|
|
20230725,143900,1344990420,9730,9730,9730,9730,332
|
|
20230725,143800,1341760060,9770,9780,9780,9730,583
|
|
20230725,143700,1336067980,9770,9760,9770,9760,2359
|
|
20230725,143600,1313021550,9730,9770,9770,9710,4336
|
|
20230725,143500,1270783750,9770,9780,9780,9770,163
|
|
20230725,143400,1269189730,9790,9790,9790,9790,100
|
|
20230725,143300,1268210730,9800,9790,9800,9780,226
|
|
20230725,143200,1265997450,9780,9780,9780,9780,225
|
|
20230725,143100,1263796950,9780,9780,9780,9780,303
|
|
20230725,143000,1260833610,9760,9760,9770,9760,398
|
|
20230725,142900,1256948380,9760,9770,9770,9760,1000
|
|
20230725,142800,1247186720,9770,9780,9780,9770,1175
|
|
20230725,142700,1235706960,9770,9770,9770,9770,0
|
|
20230725,142600,1235706960,9770,9770,9770,9770,0
|
|
20230725,142500,1235706960,9770,9780,9780,9770,300
|
|
20230725,142400,1232775460,9770,9770,9770,9770,0
|
|
20230725,142300,1232775460,9770,9780,9780,9770,1277
|
|
20230725,142200,1220289810,9780,9800,9800,9780,659
|
|
20230725,142100,1213836900,9810,9810,9810,9810,2
|
|
20230725,142000,1213817280,9810,9810,9810,9810,15
|
|
20230725,141900,1213670130,9810,9810,9810,9810,8
|
|
20230725,141800,1213591650,9810,9810,9810,9810,42
|
|
20230725,141700,1213179630,9810,9810,9810,9810,0
|
|
20230725,141600,1213179630,9810,9810,9810,9810,0
|
|
20230725,141500,1213179630,9810,9810,9810,9810,727
|
|
20230725,141400,1206047760,9810,9810,9810,9810,0
|
|
20230725,141300,1206047760,9810,9810,9810,9810,5
|
|
20230725,141200,1205998710,9820,9820,9820,9820,0
|
|
20230725,141100,1205998710,9820,9820,9820,9820,1
|
|
20230725,141000,1205988890,9820,9820,9820,9810,8
|
|
20230725,140900,1205910340,9810,9810,9810,9810,178
|
|
20230725,140800,1204164160,9810,9800,9810,9800,89
|
|
20230725,140700,1203291120,9810,9810,9810,9810,0
|
|
20230725,140600,1203291120,9810,9810,9810,9810,129
|
|
20230725,140500,1202025630,9800,9800,9800,9800,310
|
|
20230725,140400,1198987630,9800,9800,9800,9800,80
|
|
20230725,140300,1198203630,9780,9780,9780,9780,0
|
|
20230725,140200,1198203630,9780,9780,9780,9780,0
|
|
20230725,140100,1198203630,9780,9780,9790,9780,213
|
|
20230725,140000,1196120480,9780,9780,9780,9780,0
|
|
20230725,135900,1196120480,9780,9780,9780,9780,0
|
|
20230725,135800,1196120480,9780,9780,9780,9780,76
|
|
20230725,135700,1195377200,9810,9780,9810,9780,56
|
|
20230725,135600,1194828590,9780,9820,9820,9780,606
|
|
20230725,135500,1188895140,9810,9810,9810,9810,29
|
|
20230725,135400,1188610650,9800,9800,9800,9800,10
|
|
20230725,135300,1188512650,9790,9800,9800,9790,1189
|
|
20230725,135200,1176860960,9790,9780,9790,9780,73
|
|
20230725,135100,1176146300,9780,9780,9780,9780,10
|
|
20230725,135000,1176048500,9780,9780,9790,9780,261
|
|
20230725,134900,1173493610,9780,9780,9780,9780,25
|
|
20230725,134800,1173249110,9780,9780,9780,9780,7
|
|
20230725,134700,1173180650,9780,9780,9780,9780,91
|
|
20230725,134600,1172290670,9780,9780,9780,9780,96
|
|
20230725,134500,1171351790,9780,9780,9780,9780,529
|
|
20230725,134400,1166178170,9790,9790,9790,9790,470
|
|
20230725,134300,1161576870,9800,9800,9800,9800,68
|
|
20230725,134200,1160910470,9800,9800,9810,9800,437
|
|
20230725,134100,1156627770,9800,9800,9800,9800,265
|
|
20230725,134000,1154030770,9800,9800,9800,9800,97
|
|
20230725,133900,1153080170,9800,9800,9800,9800,0
|
|
20230725,133800,1153080170,9800,9800,9800,9800,110
|
|
20230725,133700,1152002170,9800,9800,9800,9800,7
|
|
20230725,133600,1151933570,9800,9790,9800,9790,807
|
|
20230725,133500,1144025020,9800,9800,9800,9800,20
|
|
20230725,133400,1143829020,9790,9810,9810,9790,450
|
|
20230725,133300,1139422510,9810,9810,9810,9810,80
|
|
20230725,133200,1138637710,9810,9810,9810,9810,1
|
|
20230725,133100,1138627900,9810,9810,9810,9810,3
|
|
20230725,133000,1138598470,9810,9810,9810,9810,2
|
|
20230725,132900,1138578850,9810,9810,9810,9810,0
|
|
20230725,132800,1138578850,9810,9810,9810,9810,2
|
|
20230725,132700,1138559230,9810,9820,9820,9810,116
|
|
20230725,132600,1137420260,9820,9820,9820,9820,1
|
|
20230725,132500,1137410440,9790,9790,9790,9790,0
|
|
20230725,132400,1137410440,9790,9790,9790,9780,105
|
|
20230725,132300,1136382700,9820,9820,9820,9820,0
|
|
20230725,132200,1136382700,9820,9790,9820,9780,198
|
|
20230725,132100,1134443300,9780,9780,9780,9780,6
|
|
20230725,132000,1134384620,9780,9790,9800,9780,1543
|
|
20230725,131900,1119290330,9800,9790,9800,9790,277
|
|
20230725,131800,1116578490,9790,9810,9810,9790,74
|
|
20230725,131700,1115853140,9810,9800,9810,9800,91
|
|
20230725,131600,1114960680,9800,9800,9800,9800,49
|
|
20230725,131500,1114480480,9810,9810,9810,9810,1
|
|
20230725,131400,1114470670,9810,9810,9810,9810,205
|
|
20230725,131300,1112459620,9810,9810,9810,9810,493
|
|
20230725,131200,1107623290,9810,9810,9810,9810,73
|
|
20230725,131100,1106907160,9810,9810,9810,9810,0
|
|
20230725,131000,1106907160,9810,9810,9810,9810,0
|
|
20230725,130900,1106907160,9810,9810,9810,9810,0
|
|
20230725,130800,1106907160,9810,9810,9810,9810,201
|
|
20230725,130700,1104935350,9840,9840,9840,9840,0
|
|
20230725,130600,1104935350,9840,9840,9840,9840,0
|
|
20230725,130500,1104935350,9840,9840,9840,9840,1
|
|
20230725,130400,1104925510,9810,9810,9810,9810,205
|
|
20230725,130300,1102914460,9810,9810,9810,9810,1
|
|
20230725,130200,1102904650,9850,9850,9850,9850,1
|
|
20230725,130100,1102894800,9810,9810,9810,9810,1
|
|
20230725,130000,1102884990,9800,9800,9800,9800,160
|
|
20230725,125900,1101316990,9790,9810,9810,9790,2290
|
|
20230725,125800,1078871950,9810,9810,9810,9810,10
|
|
20230725,125700,1078773850,9810,9810,9810,9810,50
|
|
20230725,125600,1078283350,9800,9800,9800,9800,0
|
|
20230725,125500,1078283350,9800,9810,9860,9800,1211
|
|
20230725,125400,1066382420,9800,9810,9810,9800,197
|
|
20230725,125300,1064450020,9810,9820,9820,9810,5873
|
|
20230725,125200,1006820080,9830,9830,9830,9830,28
|
|
20230725,125100,1006544840,9830,9830,9830,9830,100
|
|
20230725,125000,1005561840,9830,9840,9840,9830,691
|
|
20230725,124900,998769250,9840,9860,9860,9840,330
|
|
20230725,124800,995520260,9860,9860,9860,9860,0
|
|
20230725,124700,995520260,9860,9860,9860,9860,0
|
|
20230725,124600,995520260,9860,9860,9860,9860,60
|
|
20230725,124500,994928660,9860,9860,9860,9860,0
|
|
20230725,124400,994928660,9860,9860,9860,9860,10
|
|
20230725,124300,994830060,9860,9860,9860,9860,10
|
|
20230725,124200,994731460,9860,9860,9860,9860,0
|
|
20230725,124100,994731460,9860,9860,9860,9860,0
|
|
20230725,124000,994731460,9860,9860,9860,9860,100
|
|
20230725,123900,993745460,9860,9860,9860,9860,0
|
|
20230725,123800,993745460,9860,9860,9860,9860,67
|
|
20230725,123700,993084840,9860,9860,9860,9860,0
|
|
20230725,123600,993084840,9860,9860,9860,9860,0
|
|
20230725,123500,993084840,9860,9860,9860,9860,40
|
|
20230725,123400,992690440,9860,9860,9860,9860,37
|
|
20230725,123300,992325620,9860,9860,9860,9860,3
|
|
20230725,123200,992296040,9860,9860,9860,9860,11
|
|
20230725,123100,992187580,9850,9840,9850,9840,227
|
|
20230725,123000,989951940,9830,9830,9830,9830,100
|
|
20230725,122900,988968940,9830,9830,9830,9830,0
|
|
20230725,122800,988968940,9830,9830,9830,9830,1
|
|
20230725,122700,988959110,9850,9850,9850,9850,12
|
|
20230725,122600,988840910,9850,9850,9850,9850,20
|
|
20230725,122500,988643910,9830,9850,9850,9830,260
|
|
20230725,122400,986083510,9850,9840,9850,9840,347
|
|
20230725,122300,982669020,9850,9850,9850,9850,10
|
|
20230725,122200,982570520,9850,9850,9850,9850,106
|
|
20230725,122100,981526420,9860,9860,9860,9860,0
|
|
20230725,122000,981526420,9860,9860,9860,9860,0
|
|
20230725,121900,981526420,9860,9860,9860,9860,34
|
|
20230725,121800,981191180,9860,9860,9860,9860,1
|
|
20230725,121700,981181320,9850,9860,9860,9850,190
|
|
20230725,121600,979309550,9870,9870,9870,9870,1
|
|
20230725,121500,979299680,9870,9870,9870,9870,1
|
|
20230725,121400,979289810,9870,9860,9870,9850,95
|
|
20230725,121300,978353630,9870,9870,9870,9870,100
|
|
20230725,121200,977366630,9860,9860,9860,9860,113
|
|
20230725,121100,976252450,9860,9870,9870,9860,36
|
|
20230725,121000,975897330,9870,9880,9880,9870,15
|
|
20230725,120900,975749230,9850,9850,9850,9850,709
|
|
20230725,120800,968765580,9850,9850,9850,9850,10
|
|
20230725,120700,968667080,9850,9850,9850,9850,16
|
|
20230725,120600,968509480,9850,9840,9850,9840,57
|
|
20230725,120500,967948190,9840,9860,9860,9840,146
|
|
20230725,120400,966510810,9860,9850,9860,9850,56
|
|
20230725,120300,965959110,9850,9850,9850,9850,12
|
|
20230725,120200,965840910,9840,9840,9840,9840,87
|
|
20230725,120100,964984830,9820,9820,9820,9810,403
|
|
20230725,120000,961031190,9810,9820,9820,9810,501
|
|
20230725,115900,956112510,9820,9820,9820,9820,0
|
|
20230725,115800,956112510,9820,9820,9820,9820,3
|
|
20230725,115700,956083050,9820,9820,9820,9820,0
|
|
20230725,115600,956083050,9820,9830,9830,9820,236
|
|
20230725,115500,953764820,9870,9870,9870,9870,0
|
|
20230725,115400,953764820,9870,9850,9870,9830,641
|
|
20230725,115300,947461250,9850,9840,9850,9840,2
|
|
20230725,115200,947441560,9830,9840,9840,9830,149
|
|
20230725,115100,945975890,9830,9830,9830,9830,90
|
|
20230725,115000,945091190,9830,9830,9830,9830,0
|
|
20230725,114900,945091190,9830,9830,9830,9830,14
|
|
20230725,114800,944953570,9870,9830,9870,9830,574
|
|
20230725,114700,939293370,9830,9820,9830,9820,272
|
|
20230725,114600,936622320,9830,9830,9830,9830,0
|
|
20230725,114500,936622320,9830,9830,9830,9830,562
|
|
20230725,114400,931097860,9830,9830,9830,9830,120
|
|
20230725,114300,929918260,9830,9830,9830,9830,0
|
|
20230725,114200,929918260,9830,9820,9830,9820,52
|
|
20230725,114100,929407120,9830,9830,9830,9830,0
|
|
20230725,114000,929407120,9830,9820,9830,9820,5
|
|
20230725,113900,929357980,9830,9820,9830,9820,241
|
|
20230725,113800,926988960,9830,9820,9830,9820,103
|
|
20230725,113700,925977480,9820,9840,9840,9820,6
|
|
20230725,113600,925918460,9820,9810,9820,9810,35
|
|
20230725,113500,925574910,9810,9810,9810,9810,40
|
|
20230725,113400,925182510,9810,9820,9820,9810,530
|
|
20230725,113300,919979980,9830,9870,9870,9830,3293
|
|
20230725,113200,887607390,9870,9870,9870,9870,1
|
|
20230725,113100,887597520,9830,9910,9910,9830,94
|
|
20230725,113000,886673210,9850,9850,9850,9830,1782
|
|
20230725,112900,869132440,9850,9850,9850,9850,2218
|
|
20230725,112800,847285140,9860,9870,9870,9850,2899
|
|
20230725,112700,818695780,9880,9880,9880,9880,144
|
|
20230725,112600,817273060,9880,9890,9890,9880,9449
|
|
20230725,112500,723824170,9910,9910,9910,9910,0
|
|
20230725,112400,723824170,9910,9900,9910,9900,315
|
|
20230725,112300,720704870,9900,9900,9900,9900,63
|
|
20230725,112200,720081170,9900,9900,9900,9900,21
|
|
20230725,112100,719873270,9900,9900,9900,9900,156
|
|
20230725,112000,718328870,9900,9900,9900,9890,34
|
|
20230725,111900,717992280,9900,9900,9900,9890,171
|
|
20230725,111800,716299390,9900,9900,9900,9900,18
|
|
20230725,111700,716121190,9900,9890,9900,9890,3
|
|
20230725,111600,716091500,9900,9890,9900,9890,448
|
|
20230725,111500,711660760,9890,9890,9890,9890,125
|
|
20230725,111400,710424510,9900,9900,9900,9900,0
|
|
20230725,111300,710424510,9900,9910,9910,9900,2
|
|
20230725,111200,710404700,9910,9900,9910,9900,274
|
|
20230725,111100,707689400,9900,9900,9900,9890,8
|
|
20230725,111000,707610210,9900,9900,9900,9900,20
|
|
20230725,110900,707412210,9900,9900,9900,9900,300
|
|
20230725,110800,704442210,9900,9900,9900,9900,400
|
|
20230725,110700,700482210,9890,9900,9900,9890,508
|
|
20230725,110600,695457380,9900,9900,9900,9900,1353
|
|
20230725,110500,682062680,9900,9900,9900,9900,17
|
|
20230725,110400,681894380,9900,9910,9910,9900,181
|
|
20230725,110300,680102370,9920,9910,9920,9910,105
|
|
20230725,110200,679061120,9910,9910,9910,9910,105
|
|
20230725,110100,678020570,9910,9910,9910,9910,12
|
|
20230725,110000,677901650,9920,9920,9920,9920,0
|
|
20230725,105900,677901650,9920,9920,9920,9920,10
|
|
20230725,105800,677802450,9920,9910,9920,9900,1328
|
|
20230725,105700,664644700,9900,9910,9920,9900,280
|
|
20230725,105600,661869870,9910,9910,9910,9910,630
|
|
20230725,105500,655626570,9920,9930,9930,9920,890
|
|
20230725,105400,646789280,9930,9930,9930,9930,73
|
|
20230725,105300,646064390,9940,9940,9940,9940,142
|
|
20230725,105200,644652910,9940,9940,9940,9940,2
|
|
20230725,105100,644633030,9950,9950,9950,9950,5
|
|
20230725,105000,644583280,9930,9950,9950,9930,2
|
|
20230725,104900,644563400,9950,9930,9950,9930,403
|
|
20230725,104800,640557670,9920,9920,9920,9920,501
|
|
20230725,104700,635587750,9930,9930,9930,9930,54
|
|
20230725,104600,635051530,9950,9950,9950,9950,0
|
|
20230725,104500,635051530,9950,9950,9950,9950,1
|
|
20230725,104400,635041580,9950,9950,9950,9950,0
|
|
20230725,104300,635041580,9950,9910,9960,9910,9
|
|
20230725,104200,634952260,9910,9960,9960,9910,29
|
|
20230725,104100,634664570,9960,9960,9960,9960,0
|
|
20230725,104000,634664570,9960,9960,9960,9960,0
|
|
20230725,103900,634664570,9960,9960,9960,9960,11
|
|
20230725,103800,634555010,9970,9970,9970,9970,0
|
|
20230725,103700,634555010,9970,9970,9970,9970,0
|
|
20230725,103600,634555010,9970,9970,9970,9970,1
|
|
20230725,103500,634545040,9940,9940,9970,9940,543
|
|
20230725,103400,629147590,9970,9900,9970,9900,373
|
|
20230725,103300,625447940,9900,9900,9900,9900,1
|
|
20230725,103200,625438040,9900,9900,9900,9900,560
|
|
20230725,103100,619894040,9900,9940,9940,9900,1001
|
|
20230725,103000,609944140,9900,9940,9940,9900,503
|
|
20230725,102900,604944440,9940,9930,9940,9930,1000
|
|
20230725,102800,595005390,9930,9900,9930,9890,1127
|
|
20230725,102700,583857540,9920,9880,9920,9880,41
|
|
20230725,102600,583451850,9880,9880,9880,9880,150
|
|
20230725,102500,581969850,9880,9930,9930,9880,251
|
|
20230725,102400,579485890,9940,9890,9940,9890,133
|
|
20230725,102300,578170470,9940,9940,9940,9940,0
|
|
20230725,102200,578170470,9940,9900,9970,9900,69
|
|
20230725,102100,577486360,9900,9890,9900,9880,156
|
|
20230725,102000,575943710,9860,9870,9870,9860,1170
|
|
20230725,101900,564395910,9890,9920,9920,9890,172
|
|
20230725,101800,562689900,9920,9910,9930,9880,4069
|
|
20230725,101700,522395810,9910,9930,9930,9910,297
|
|
20230725,101600,519450500,9930,9950,9950,9920,2286
|
|
20230725,101500,496758860,9950,9940,9950,9940,145
|
|
20230725,101400,495316710,9950,9940,9950,9940,367
|
|
20230725,101300,491668630,9950,9950,9950,9950,981
|
|
20230725,101200,481907680,9960,9980,9980,9960,606
|
|
20230725,101100,475869750,9980,9980,9980,9980,2
|
|
20230725,101000,475849790,9980,9980,9980,9980,190
|
|
20230725,100900,473953590,9980,9980,9980,9980,0
|
|
20230725,100800,473953590,9980,9980,9980,9980,0
|
|
20230725,100700,473953590,9980,9980,9980,9980,0
|
|
20230725,100600,473953590,9980,9980,9980,9980,0
|
|
20230725,100500,473953590,9980,10030,10030,9980,51
|
|
20230725,100400,473444110,10030,9970,10030,9970,21
|
|
20230725,100300,473234680,9980,9980,9980,9980,6
|
|
20230725,100200,473174800,9960,9980,9990,9960,1254
|
|
20230725,100100,460666090,9980,9980,9980,9980,0
|
|
20230725,100000,460666090,9980,9980,9980,9980,639
|
|
20230725,095900,454288870,9980,9980,9980,9980,81
|
|
20230725,095800,453480490,9990,9990,9990,9990,0
|
|
20230725,095700,453480490,9990,9980,9990,9980,120
|
|
20230725,095600,452282790,9970,9970,9970,9970,276
|
|
20230725,095500,449531070,9970,9960,9970,9960,433
|
|
20230725,095400,445218380,9960,9970,9970,9960,642
|
|
20230725,095300,438818630,9980,9980,9980,9980,1
|
|
20230725,095200,438808650,9970,9990,9990,9970,485
|
|
20230725,095100,433972890,9990,9990,9990,9990,34
|
|
20230725,095000,433633230,9990,10010,10020,9990,662
|
|
20230725,094900,427013480,10010,10010,10020,10010,24
|
|
20230725,094800,426773030,10010,9990,10010,9990,66
|
|
20230725,094700,426113590,9990,9990,9990,9990,0
|
|
20230725,094600,426113590,9990,9990,10030,9990,87
|
|
20230725,094500,425244320,9960,9960,9960,9960,275
|
|
20230725,094400,422505320,9950,9960,9960,9950,2081
|
|
20230725,094300,401784960,9960,9980,9980,9960,1001
|
|
20230725,094200,391805240,9970,10000,10000,9970,913
|
|
20230725,094100,382695960,10000,10020,10020,10000,434
|
|
20230725,094000,378349880,10020,10020,10020,10020,0
|
|
20230725,093900,378349880,10020,10000,10020,9980,355
|
|
20230725,093800,374805650,10000,10000,10020,10000,253
|
|
20230725,093700,372275630,10000,10000,10000,10000,520
|
|
20230725,093600,367075630,10000,10000,10000,10000,0
|
|
20230725,093500,367075630,10000,10060,10060,10000,10
|
|
20230725,093400,366975150,10060,10010,10060,10000,376
|
|
20230725,093300,363213080,10030,10060,10080,10030,2627
|
|
20230725,093200,336849700,10050,10060,10060,10050,558
|
|
20230725,093100,331237540,10060,10050,10060,10050,37
|
|
20230725,093000,330865670,10060,10050,10060,10040,1354
|
|
20230725,092900,317256730,10060,10060,10060,10060,162
|
|
20230725,092800,315627010,10060,10070,10080,10060,356
|
|
20230725,092700,312042080,10090,10100,10100,10060,1123
|
|
20230725,092600,300713330,10100,10030,10100,10030,2131
|
|
20230725,092500,279247820,10010,10010,10010,10010,0
|
|
20230725,092400,279247820,10010,10010,10030,10010,43
|
|
20230725,092300,278817370,10000,10040,10050,10000,986
|
|
20230725,092200,268925380,10040,10070,10080,10030,964
|
|
20230725,092100,259241500,10070,10010,10070,10010,4673
|
|
20230725,092000,212271140,10010,10000,10020,9960,341
|
|
20230725,091900,208861910,10000,10000,10000,9960,304
|
|
20230725,091800,205828980,10020,10020,10020,10020,50
|
|
20230725,091700,205327980,10020,10040,10040,9970,617
|
|
20230725,091600,199161410,10040,10030,10040,10030,98
|
|
20230725,091500,198177880,10030,10040,10040,10020,387
|
|
20230725,091400,194292670,10050,9990,10050,9990,806
|
|
20230725,091300,186214100,9980,10010,10010,9980,48
|
|
20230725,091200,185733650,10010,9970,10010,9930,1124
|
|
20230725,091100,174544200,10010,9960,10010,9960,54
|
|
20230725,091000,174006310,9960,10020,10020,9960,368
|
|
20230725,090900,170338680,9970,9980,10020,9970,1010
|
|
20230725,090800,160258730,9980,9990,10020,9980,405
|
|
20230725,090700,156215980,9980,10000,10000,9980,1136
|
|
20230725,090600,144861320,10000,10000,10000,10000,21
|
|
20230725,090500,144651320,9980,9960,9980,9960,2692
|
|
20230725,090400,117835180,9960,9920,9960,9870,3317
|
|
20230725,090300,84952100,9860,9970,9970,9860,1789
|
|
20230725,090200,67271750,9970,9980,9980,9870,2185
|
|
20230725,090100,45626530,9980,9910,10030,9910,1799
|
|
20230725,090000,27671640,10000,9900,10000,9900,2787
|