578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183500,342565460,12370,12370,12370,12370,986
|
|
20230725,183400,342565460,12370,12370,12370,12370,0
|
|
20230725,183300,342565460,12370,12370,12370,12370,0
|
|
20230725,183200,342565460,12370,12370,12370,12370,0
|
|
20230725,183100,342565460,12370,12370,12370,12370,0
|
|
20230725,183000,342565460,12370,12370,12370,12370,0
|
|
20230725,182900,342565460,12370,12370,12370,12370,0
|
|
20230725,182800,342565460,12370,12370,12370,12370,0
|
|
20230725,182700,342565460,12370,12370,12370,12370,0
|
|
20230725,182600,342565460,12370,12370,12370,12370,0
|
|
20230725,182500,342565460,12370,12370,12370,12370,0
|
|
20230725,182400,342565460,12370,12370,12370,12370,0
|
|
20230725,182300,342565460,12370,12370,12370,12370,0
|
|
20230725,182200,342565460,12370,12370,12370,12370,0
|
|
20230725,182100,342565460,12370,12370,12370,12370,0
|
|
20230725,182000,342565460,12370,12370,12370,12370,0
|
|
20230725,181900,342565460,12370,12370,12370,12370,0
|
|
20230725,181800,342565460,12370,12370,12370,12370,0
|
|
20230725,181700,342565460,12370,12370,12370,12370,0
|
|
20230725,181600,342565460,12370,12370,12370,12370,0
|
|
20230725,181500,342565460,12370,12370,12370,12370,0
|
|
20230725,181400,342565460,12370,12370,12370,12370,0
|
|
20230725,181300,342565460,12370,12370,12370,12370,0
|
|
20230725,181200,342565460,12370,12370,12370,12370,0
|
|
20230725,181100,342565460,12370,12370,12370,12370,0
|
|
20230725,181000,342565460,12370,12370,12370,12370,0
|
|
20230725,180900,342565460,12370,12370,12370,12370,0
|
|
20230725,180800,342565460,12370,12370,12370,12370,0
|
|
20230725,180700,342565460,12370,12370,12370,12370,0
|
|
20230725,180600,342565460,12370,12370,12370,12370,0
|
|
20230725,180500,342565460,12370,12370,12370,12370,986
|
|
20230725,180400,342565460,12370,12370,12370,12370,0
|
|
20230725,180300,342565460,12370,12370,12370,12370,0
|
|
20230725,180200,342565460,12370,12370,12370,12370,0
|
|
20230725,180100,342565460,12370,12370,12370,12370,0
|
|
20230725,180000,342565460,12370,12370,12370,12370,0
|
|
20230725,175900,342565460,12370,12370,12370,12370,0
|
|
20230725,175800,342565460,12370,12370,12370,12370,0
|
|
20230725,175700,342565460,12370,12370,12370,12370,0
|
|
20230725,175600,342565460,12370,12370,12370,12370,0
|
|
20230725,175500,342565460,12370,12370,12370,12370,0
|
|
20230725,175400,342565460,12370,12370,12370,12370,0
|
|
20230725,175300,342565460,12370,12370,12370,12370,0
|
|
20230725,175200,342565460,12370,12370,12370,12370,0
|
|
20230725,175100,342565460,12370,12370,12370,12370,0
|
|
20230725,175000,342565460,12370,12370,12370,12370,0
|
|
20230725,174900,342565460,12370,12370,12370,12370,0
|
|
20230725,174800,342565460,12370,12370,12370,12370,0
|
|
20230725,174700,342565460,12370,12370,12370,12370,0
|
|
20230725,174600,342565460,12370,12370,12370,12370,0
|
|
20230725,174500,342565460,12370,12370,12370,12370,0
|
|
20230725,174400,342565460,12370,12370,12370,12370,0
|
|
20230725,174300,342565460,12370,12370,12370,12370,0
|
|
20230725,174200,342565460,12370,12370,12370,12370,0
|
|
20230725,174100,342565460,12370,12370,12370,12370,0
|
|
20230725,174000,342565460,12370,12370,12370,12370,0
|
|
20230725,173900,342565460,12370,12370,12370,12370,0
|
|
20230725,173800,342565460,12370,12370,12370,12370,0
|
|
20230725,173700,342565460,12370,12370,12370,12370,0
|
|
20230725,173600,342565460,12370,12370,12370,12370,0
|
|
20230725,173500,342565460,12370,12370,12370,12370,986
|
|
20230725,173400,342565460,12370,12370,12370,12370,0
|
|
20230725,173300,342565460,12370,12370,12370,12370,0
|
|
20230725,173200,342565460,12370,12370,12370,12370,0
|
|
20230725,173100,342565460,12370,12370,12370,12370,0
|
|
20230725,173000,342565460,12370,12370,12370,12370,0
|
|
20230725,172900,342565460,12370,12370,12370,12370,0
|
|
20230725,172800,342565460,12370,12370,12370,12370,0
|
|
20230725,172700,342565460,12370,12370,12370,12370,0
|
|
20230725,172600,342565460,12370,12370,12370,12370,0
|
|
20230725,172500,342565460,12370,12370,12370,12370,0
|
|
20230725,172400,342565460,12370,12370,12370,12370,0
|
|
20230725,172300,342565460,12370,12370,12370,12370,0
|
|
20230725,172200,342565460,12370,12370,12370,12370,0
|
|
20230725,172100,342565460,12370,12370,12370,12370,0
|
|
20230725,172000,342565460,12370,12370,12370,12370,0
|
|
20230725,171900,342565460,12370,12370,12370,12370,0
|
|
20230725,171800,342565460,12370,12370,12370,12370,0
|
|
20230725,171700,342565460,12370,12370,12370,12370,0
|
|
20230725,171600,342565460,12370,12370,12370,12370,0
|
|
20230725,171500,342565460,12370,12370,12370,12370,0
|
|
20230725,171400,342565460,12370,12370,12370,12370,0
|
|
20230725,171300,342565460,12370,12370,12370,12370,0
|
|
20230725,171200,342565460,12370,12370,12370,12370,0
|
|
20230725,171100,342565460,12370,12370,12370,12370,0
|
|
20230725,171000,342565460,12370,12370,12370,12370,0
|
|
20230725,170900,342565460,12370,12370,12370,12370,0
|
|
20230725,170800,342565460,12370,12370,12370,12370,0
|
|
20230725,170700,342565460,12370,12370,12370,12370,0
|
|
20230725,170600,342565460,12370,12370,12370,12370,0
|
|
20230725,170500,342565460,12370,12370,12370,12370,986
|
|
20230725,170400,342565460,12370,12370,12370,12370,0
|
|
20230725,170300,342565460,12370,12370,12370,12370,0
|
|
20230725,170200,342565460,12370,12370,12370,12370,0
|
|
20230725,170100,342565460,12370,12370,12370,12370,0
|
|
20230725,170000,342565460,12370,12370,12370,12370,0
|
|
20230725,165900,342565460,12370,12370,12370,12370,0
|
|
20230725,165800,342565460,12370,12370,12370,12370,0
|
|
20230725,165700,342565460,12370,12370,12370,12370,0
|
|
20230725,165600,342565460,12370,12370,12370,12370,0
|
|
20230725,165500,342565460,12370,12370,12370,12370,0
|
|
20230725,165400,342565460,12370,12370,12370,12370,0
|
|
20230725,165300,342565460,12370,12370,12370,12370,0
|
|
20230725,165200,342565460,12370,12370,12370,12370,0
|
|
20230725,165100,342565460,12370,12370,12370,12370,0
|
|
20230725,165000,342565460,12370,12370,12370,12370,0
|
|
20230725,164900,342565460,12370,12370,12370,12370,0
|
|
20230725,164800,342565460,12370,12370,12370,12370,0
|
|
20230725,164700,342565460,12370,12370,12370,12370,0
|
|
20230725,164600,342565460,12370,12370,12370,12370,0
|
|
20230725,164500,342565460,12370,12370,12370,12370,0
|
|
20230725,164400,342565460,12370,12370,12370,12370,0
|
|
20230725,164300,342565460,12370,12370,12370,12370,0
|
|
20230725,164200,342565460,12370,12370,12370,12370,0
|
|
20230725,164100,342565460,12370,12370,12370,12370,0
|
|
20230725,164000,342565460,12370,12370,12370,12370,0
|
|
20230725,163900,342565460,12370,12370,12370,12370,0
|
|
20230725,163800,342565460,12370,12370,12370,12370,0
|
|
20230725,163700,342565460,12370,12370,12370,12370,0
|
|
20230725,163600,342565460,12370,12370,12370,12370,0
|
|
20230725,163500,342565460,12370,12370,12370,12370,986
|
|
20230725,163400,342565460,12370,12370,12370,12370,0
|
|
20230725,163300,342565460,12370,12370,12370,12370,0
|
|
20230725,163200,342565460,12370,12370,12370,12370,0
|
|
20230725,163100,342565460,12370,12370,12370,12370,0
|
|
20230725,163000,342565460,12370,12370,12370,12370,0
|
|
20230725,162900,342565460,12370,12370,12370,12370,0
|
|
20230725,162800,342565460,12370,12370,12370,12370,0
|
|
20230725,162700,342565460,12370,12370,12370,12370,0
|
|
20230725,162600,342565460,12370,12370,12370,12370,0
|
|
20230725,162500,342565460,12370,12370,12370,12370,0
|
|
20230725,162400,342565460,12370,12370,12370,12370,0
|
|
20230725,162300,342565460,12370,12370,12370,12370,0
|
|
20230725,162200,342565460,12370,12370,12370,12370,0
|
|
20230725,162100,342565460,12370,12370,12370,12370,0
|
|
20230725,162000,342565460,12370,12370,12370,12370,0
|
|
20230725,161900,342565460,12370,12370,12370,12370,0
|
|
20230725,161800,342565460,12370,12370,12370,12370,0
|
|
20230725,161700,342565460,12370,12370,12370,12370,0
|
|
20230725,161600,342565460,12370,12370,12370,12370,0
|
|
20230725,161500,342565460,12370,12370,12370,12370,0
|
|
20230725,161400,342565460,12370,12370,12370,12370,0
|
|
20230725,161300,342565460,12370,12370,12370,12370,0
|
|
20230725,161200,342565460,12370,12370,12370,12370,0
|
|
20230725,161100,342565460,12370,12370,12370,12370,0
|
|
20230725,161000,342565460,12370,12370,12370,12370,0
|
|
20230725,160900,342565460,12370,12370,12370,12370,0
|
|
20230725,160800,342565460,12370,12370,12370,12370,0
|
|
20230725,160700,342565460,12370,12370,12370,12370,0
|
|
20230725,160600,342565460,12370,12370,12370,12370,0
|
|
20230725,160500,342565460,12370,12370,12370,12370,986
|
|
20230725,160400,342565460,12370,12370,12370,12370,0
|
|
20230725,160300,342565460,12370,12370,12370,12370,0
|
|
20230725,160200,342565460,12370,12370,12370,12370,0
|
|
20230725,160100,342565460,12370,12370,12370,12370,0
|
|
20230725,160000,342565460,12370,12370,12370,12370,0
|
|
20230725,155900,342565460,12370,12370,12370,12370,0
|
|
20230725,155800,342565460,12370,12370,12370,12370,0
|
|
20230725,155700,342565460,12370,12370,12370,12370,0
|
|
20230725,155600,342565460,12370,12370,12370,12370,0
|
|
20230725,155500,342565460,12370,12370,12370,12370,0
|
|
20230725,155400,342565460,12370,12370,12370,12370,0
|
|
20230725,155300,342565460,12370,12370,12370,12370,0
|
|
20230725,155200,342565460,12370,12370,12370,12370,0
|
|
20230725,155100,342565460,12370,12370,12370,12370,0
|
|
20230725,155000,342565460,12370,12370,12370,12370,0
|
|
20230725,154900,342565460,12370,12370,12370,12370,0
|
|
20230725,154800,342565460,12370,12370,12370,12370,0
|
|
20230725,154700,342565460,12370,12370,12370,12370,0
|
|
20230725,154600,342565460,12370,12370,12370,12370,0
|
|
20230725,154500,342565460,12370,12370,12370,12370,0
|
|
20230725,154400,342565460,12370,12370,12370,12370,0
|
|
20230725,154300,342565460,12370,12370,12370,12370,0
|
|
20230725,154200,342565460,12370,12370,12370,12370,0
|
|
20230725,154100,342565460,12370,12370,12370,12370,0
|
|
20230725,154000,342565460,12370,12370,12370,12370,0
|
|
20230725,153900,342565460,12370,12370,12370,12370,0
|
|
20230725,153800,342565460,12370,12370,12370,12370,0
|
|
20230725,153700,342565460,12370,12370,12370,12370,0
|
|
20230725,153600,342565460,12370,12370,12370,12370,0
|
|
20230725,153500,342565460,12370,12370,12370,12370,986
|
|
20230725,153400,342565460,12370,12370,12370,12370,0
|
|
20230725,153300,342565460,12370,12370,12370,12370,0
|
|
20230725,153200,342565460,12370,12370,12370,12370,0
|
|
20230725,153100,342565460,12370,12370,12370,12370,0
|
|
20230725,153000,342565460,12370,12370,12370,12370,986
|
|
20230725,152900,330368640,12400,12400,12400,12400,0
|
|
20230725,152800,330368640,12400,12400,12400,12400,0
|
|
20230725,152700,330368640,12400,12400,12400,12400,0
|
|
20230725,152600,330368640,12400,12400,12400,12400,0
|
|
20230725,152500,330368640,12400,12400,12400,12400,0
|
|
20230725,152400,330368640,12400,12400,12400,12400,0
|
|
20230725,152300,330368640,12400,12400,12400,12400,0
|
|
20230725,152200,330368640,12400,12400,12400,12400,0
|
|
20230725,152100,330368640,12400,12400,12400,12400,0
|
|
20230725,152000,330368640,12400,12400,12400,12400,0
|
|
20230725,151900,330368640,12400,12370,12400,12370,49
|
|
20230725,151800,329762480,12370,12360,12370,12360,256
|
|
20230725,151700,326597310,12360,12360,12360,12360,0
|
|
20230725,151600,326597310,12360,12360,12360,12360,1
|
|
20230725,151500,326584950,12360,12370,12370,12360,8
|
|
20230725,151400,326486040,12370,12370,12370,12370,10
|
|
20230725,151300,326362340,12360,12360,12360,12360,489
|
|
20230725,151200,320318300,12370,12370,12370,12370,124
|
|
20230725,151100,318784420,12380,12390,12390,12380,132
|
|
20230725,151000,317150250,12390,12390,12390,12390,27
|
|
20230725,150900,316815720,12400,12400,12400,12400,0
|
|
20230725,150800,316815720,12400,12400,12400,12400,10
|
|
20230725,150700,316691720,12380,12380,12380,12380,72
|
|
20230725,150600,315800360,12380,12370,12380,12360,71
|
|
20230725,150500,314921810,12370,12370,12370,12370,20
|
|
20230725,150400,314674410,12370,12370,12370,12370,19
|
|
20230725,150300,314439380,12370,12370,12370,12370,74
|
|
20230725,150200,313524000,12370,12370,12370,12370,0
|
|
20230725,150100,313524000,12370,12370,12370,12370,17
|
|
20230725,150000,313313710,12380,12380,12380,12380,46
|
|
20230725,145900,312744230,12370,12370,12370,12370,0
|
|
20230725,145800,312744230,12370,12370,12370,12370,0
|
|
20230725,145700,312744230,12370,12380,12380,12370,65
|
|
20230725,145600,311940010,12400,12400,12400,12400,1
|
|
20230725,145500,311927610,12390,12390,12390,12390,162
|
|
20230725,145400,309920430,12390,12390,12390,12390,0
|
|
20230725,145300,309920430,12390,12390,12390,12390,16
|
|
20230725,145200,309722190,12380,12380,12380,12380,4
|
|
20230725,145100,309672670,12370,12370,12370,12370,0
|
|
20230725,145000,309672670,12370,12380,12380,12370,50
|
|
20230725,144900,309054160,12390,12390,12390,12390,1
|
|
20230725,144800,309041770,12400,12400,12400,12400,2
|
|
20230725,144700,309016970,12410,12410,12410,12410,0
|
|
20230725,144600,309016970,12410,12410,12410,12410,1
|
|
20230725,144500,309004560,12410,12410,12410,12410,1
|
|
20230725,144400,308992150,12410,12410,12410,12410,11
|
|
20230725,144300,308855640,12410,12410,12410,12410,5
|
|
20230725,144200,308793590,12370,12370,12370,12370,1
|
|
20230725,144100,308781220,12370,12400,12400,12370,108
|
|
20230725,144000,307442140,12400,12400,12400,12400,1
|
|
20230725,143900,307429740,12410,12410,12410,12410,0
|
|
20230725,143800,307429740,12410,12410,12410,12410,1
|
|
20230725,143700,307417330,12420,12420,12420,12420,41
|
|
20230725,143600,306908110,12420,12420,12420,12420,0
|
|
20230725,143500,306908110,12420,12420,12420,12420,0
|
|
20230725,143400,306908110,12420,12420,12420,12420,15
|
|
20230725,143300,306721810,12400,12410,12410,12400,17
|
|
20230725,143200,306510990,12420,12420,12420,12420,0
|
|
20230725,143100,306510990,12420,12370,12420,12370,36
|
|
20230725,143000,306063970,12370,12370,12370,12370,0
|
|
20230725,142900,306063970,12370,12370,12370,12370,66
|
|
20230725,142800,305247550,12370,12370,12370,12370,0
|
|
20230725,142700,305247550,12370,12370,12370,12370,66
|
|
20230725,142600,304431130,12370,12370,12370,12370,5
|
|
20230725,142500,304369280,12420,12420,12420,12420,0
|
|
20230725,142400,304369280,12420,12380,12420,12370,67
|
|
20230725,142300,303540380,12370,12370,12370,12370,0
|
|
20230725,142200,303540380,12370,12370,12370,12370,0
|
|
20230725,142100,303540380,12370,12380,12380,12370,66
|
|
20230725,142000,302723850,12370,12370,12370,12370,0
|
|
20230725,141900,302723850,12370,12390,12390,12370,90
|
|
20230725,141800,301609700,12380,12380,12380,12380,55
|
|
20230725,141700,300928800,12360,12360,12360,12360,1
|
|
20230725,141600,300916440,12360,12360,12360,12360,66
|
|
20230725,141500,300100680,12360,12360,12360,12360,0
|
|
20230725,141400,300100680,12360,12360,12360,12360,0
|
|
20230725,141300,300100680,12360,12360,12360,12360,70
|
|
20230725,141200,299235480,12360,12360,12360,12360,0
|
|
20230725,141100,299235480,12360,12380,12380,12360,85
|
|
20230725,141000,298184390,12380,12380,12380,12380,0
|
|
20230725,140900,298184390,12380,12360,12380,12360,2
|
|
20230725,140800,298159650,12360,12360,12360,12360,83
|
|
20230725,140700,297133770,12360,12360,12360,12360,0
|
|
20230725,140600,297133770,12360,12360,12360,12360,65
|
|
20230725,140500,296330370,12380,12370,12380,12370,25
|
|
20230725,140400,296021050,12360,12360,12360,12360,0
|
|
20230725,140300,296021050,12360,12350,12360,12350,231
|
|
20230725,140200,293167130,12360,12360,12360,12360,1
|
|
20230725,140100,293154770,12360,12360,12360,12360,4
|
|
20230725,140000,293105330,12360,12360,12360,12360,18
|
|
20230725,135900,292882850,12360,12360,12360,12360,69
|
|
20230725,135800,292030010,12360,12360,12360,12360,1
|
|
20230725,135700,292017650,12360,12360,12360,12360,0
|
|
20230725,135600,292017650,12360,12360,12360,12360,199
|
|
20230725,135500,289558010,12360,12350,12360,12350,88
|
|
20230725,135400,288470990,12360,12360,12360,12360,0
|
|
20230725,135300,288470990,12360,12360,12360,12360,39
|
|
20230725,135200,287988950,12360,12360,12360,12360,73
|
|
20230725,135100,287086670,12370,12370,12370,12370,20
|
|
20230725,135000,286839270,12370,12370,12370,12370,38
|
|
20230725,134900,286369210,12370,12370,12370,12370,0
|
|
20230725,134800,286369210,12370,12370,12370,12370,0
|
|
20230725,134700,286369210,12370,12370,12370,12370,66
|
|
20230725,134600,285552790,12380,12380,12380,12380,0
|
|
20230725,134500,285552790,12380,12380,12380,12380,98
|
|
20230725,134400,284339550,12390,12390,12390,12390,0
|
|
20230725,134300,284339550,12390,12390,12390,12390,2
|
|
20230725,134200,284314770,12500,12500,12500,12500,0
|
|
20230725,134100,284314770,12500,12500,12500,12500,0
|
|
20230725,134000,284314770,12500,12500,12500,12500,0
|
|
20230725,133900,284314770,12500,12500,12500,12500,0
|
|
20230725,133800,284314770,12500,12500,12500,12500,0
|
|
20230725,133700,284314770,12500,12390,12500,12390,240
|
|
20230725,133600,281339910,12400,12360,12400,12360,255
|
|
20230725,133500,278187990,12350,12350,12350,12350,1
|
|
20230725,133400,278175640,12360,12360,12360,12350,793
|
|
20230725,133300,268381520,12360,12360,12360,12360,657
|
|
20230725,133200,260261000,12370,12360,12370,12360,6
|
|
20230725,133100,260186830,12370,12370,12370,12370,64
|
|
20230725,133000,259395150,12370,12370,12370,12370,4
|
|
20230725,132900,259345670,12370,12370,12370,12370,0
|
|
20230725,132800,259345670,12370,12370,12370,12370,66
|
|
20230725,132700,258529250,12370,12370,12380,12370,10
|
|
20230725,132600,258405540,12380,12380,12380,12380,2
|
|
20230725,132500,258380780,12390,12390,12390,12390,0
|
|
20230725,132400,258380780,12390,12390,12390,12390,0
|
|
20230725,132300,258380780,12390,12390,12390,12390,0
|
|
20230725,132200,258380780,12390,12390,12390,12390,5
|
|
20230725,132100,258318830,12410,12410,12410,12410,0
|
|
20230725,132000,258318830,12410,12410,12410,12410,0
|
|
20230725,131900,258318830,12410,12410,12410,12410,0
|
|
20230725,131800,258318830,12410,12370,12410,12370,165
|
|
20230725,131700,256276980,12370,12380,12380,12370,7
|
|
20230725,131600,256190340,12380,12380,12380,12380,80
|
|
20230725,131500,255199940,12370,12370,12370,12370,66
|
|
20230725,131400,254383520,12370,12370,12370,12370,20
|
|
20230725,131300,254136120,12370,12370,12370,12370,0
|
|
20230725,131200,254136120,12370,12370,12370,12370,69
|
|
20230725,131100,253282590,12370,12370,12370,12370,0
|
|
20230725,131000,253282590,12370,12380,12380,12370,670
|
|
20230725,130900,244990990,12380,12380,12380,12380,0
|
|
20230725,130800,244990990,12380,12380,12380,12380,0
|
|
20230725,130700,244990990,12380,12380,12380,12380,66
|
|
20230725,130600,244173910,12390,12390,12390,12390,96
|
|
20230725,130500,242984470,12400,12400,12400,12400,0
|
|
20230725,130400,242984470,12400,12400,12400,12400,20
|
|
20230725,130300,242736470,12400,12400,12400,12400,0
|
|
20230725,130200,242736470,12400,12400,12410,12400,72
|
|
20230725,130100,241843620,12410,12410,12410,12410,0
|
|
20230725,130000,241843620,12410,12410,12410,12410,63
|
|
20230725,125900,241061790,12400,12400,12400,12400,0
|
|
20230725,125800,241061790,12400,12400,12400,12400,0
|
|
20230725,125700,241061790,12400,12400,12400,12400,45
|
|
20230725,125600,240503790,12450,12450,12450,12450,0
|
|
20230725,125500,240503790,12450,12450,12450,12450,0
|
|
20230725,125400,240503790,12450,12450,12450,12450,0
|
|
20230725,125300,240503790,12450,12420,12450,12420,2
|
|
20230725,125200,240478920,12440,12390,12500,12390,186
|
|
20230725,125100,238165360,12430,12400,12430,12390,176
|
|
20230725,125000,235981980,12400,12400,12400,12400,100
|
|
20230725,124900,234741980,12400,12410,12410,12400,25
|
|
20230725,124800,234431740,12410,12420,12420,12410,167
|
|
20230725,124700,232358260,12420,12420,12420,12420,0
|
|
20230725,124600,232358260,12420,12420,12420,12410,169
|
|
20230725,124500,230259420,12430,12430,12430,12420,104
|
|
20230725,124400,228966720,12440,12440,12440,12440,2
|
|
20230725,124300,228941840,12450,12460,12460,12450,171
|
|
20230725,124200,226812840,12470,12470,12470,12470,11
|
|
20230725,124100,226675670,12470,12470,12470,12470,0
|
|
20230725,124000,226675670,12470,12480,12480,12470,191
|
|
20230725,123900,224292900,12500,12500,12500,12500,0
|
|
20230725,123800,224292900,12500,12500,12500,12500,0
|
|
20230725,123700,224292900,12500,12500,12500,12500,1
|
|
20230725,123600,224280400,12500,12490,12500,12460,15
|
|
20230725,123500,224093000,12530,12530,12530,12530,0
|
|
20230725,123400,224093000,12530,12530,12530,12530,0
|
|
20230725,123300,224093000,12530,12530,12530,12530,0
|
|
20230725,123200,224093000,12530,12520,12540,12500,18
|
|
20230725,123100,223867610,12540,12540,12540,12540,0
|
|
20230725,123000,223867610,12540,12430,12540,12430,157
|
|
20230725,122900,221914320,12430,12430,12430,12430,1
|
|
20230725,122800,221901890,12430,12430,12430,12430,0
|
|
20230725,122700,221901890,12430,12430,12430,12430,66
|
|
20230725,122600,221081510,12430,12430,12430,12430,10
|
|
20230725,122500,220957210,12430,12470,12470,12430,19
|
|
20230725,122400,220720410,12520,12520,12520,12520,0
|
|
20230725,122300,220720410,12520,12470,12520,12470,67
|
|
20230725,122200,219884870,12500,12450,12500,12450,6
|
|
20230725,122100,219810020,12440,12440,12440,12440,14
|
|
20230725,122000,219635860,12430,12430,12430,12430,30
|
|
20230725,121900,219262960,12430,12430,12430,12430,65
|
|
20230725,121800,218455010,12430,12430,12430,12430,0
|
|
20230725,121700,218455010,12430,12430,12430,12430,0
|
|
20230725,121600,218455010,12430,12430,12430,12430,140
|
|
20230725,121500,216714810,12430,12430,12430,12430,50
|
|
20230725,121400,216093310,12430,12430,12430,12430,112
|
|
20230725,121300,214701150,12430,12430,12430,12430,0
|
|
20230725,121200,214701150,12430,12430,12440,12430,5
|
|
20230725,121100,214638990,12440,12440,12440,12430,59
|
|
20230725,121000,213905060,12440,12440,12440,12440,0
|
|
20230725,120900,213905060,12440,12450,12450,12440,131
|
|
20230725,120800,212274120,12440,12440,12440,12440,0
|
|
20230725,120700,212274120,12440,12440,12440,12440,6
|
|
20230725,120600,212199480,12440,12440,12440,12440,0
|
|
20230725,120500,212199480,12440,12440,12440,12440,3
|
|
20230725,120400,212162160,12440,12440,12440,12440,1
|
|
20230725,120300,212149720,12430,12430,12430,12430,68
|
|
20230725,120200,211304480,12430,12430,12430,12430,18
|
|
20230725,120100,211080740,12420,12430,12430,12420,51
|
|
20230725,120000,210446820,12420,12430,12440,12420,103
|
|
20230725,115900,209165550,12420,12420,12420,12420,15
|
|
20230725,115800,208979250,12420,12420,12420,12420,0
|
|
20230725,115700,208979250,12420,12420,12420,12420,3
|
|
20230725,115600,208941990,12500,12430,12500,12430,1000
|
|
20230725,115500,196457500,12410,12430,12430,12410,2
|
|
20230725,115400,196432660,12500,12430,12500,12410,30
|
|
20230725,115300,196059420,12430,12430,12430,12430,50
|
|
20230725,115200,195437920,12540,12380,12540,12380,1005
|
|
20230725,115100,182931540,12380,12380,12380,12380,0
|
|
20230725,115000,182931540,12380,12370,12380,12360,97
|
|
20230725,114900,181731720,12370,12380,12380,12370,28
|
|
20230725,114800,181385180,12370,12370,12370,12370,0
|
|
20230725,114700,181385180,12370,12380,12380,12370,76
|
|
20230725,114600,180444960,12380,12380,12380,12380,1
|
|
20230725,114500,180432580,12390,12390,12390,12390,0
|
|
20230725,114400,180432580,12390,12390,12390,12390,20
|
|
20230725,114300,180184780,12400,12400,12400,12400,0
|
|
20230725,114200,180184780,12400,12400,12400,12400,0
|
|
20230725,114100,180184780,12400,12380,12400,12380,25
|
|
20230725,114000,179875010,12380,12380,12380,12380,1
|
|
20230725,113900,179862630,12370,12380,12380,12370,67
|
|
20230725,113800,179033820,12370,12370,12370,12370,0
|
|
20230725,113700,179033820,12370,12370,12370,12370,0
|
|
20230725,113600,179033820,12370,12370,12370,12370,103
|
|
20230725,113500,177759710,12380,12380,12380,12380,109
|
|
20230725,113400,176410290,12380,12380,12380,12380,21
|
|
20230725,113300,176150310,12390,12390,12390,12390,2
|
|
20230725,113200,176125530,12380,12390,12390,12380,58
|
|
20230725,113100,175407440,12390,12400,12400,12390,2
|
|
20230725,113000,175382650,12400,12390,12400,12390,50
|
|
20230725,112900,174763010,12390,12390,12390,12390,100
|
|
20230725,112800,173524010,12390,12390,12390,12390,4
|
|
20230725,112700,173474450,12400,12410,12410,12400,102
|
|
20230725,112600,172209630,12430,12430,12430,12430,0
|
|
20230725,112500,172209630,12430,12430,12430,12430,0
|
|
20230725,112400,172209630,12430,12400,12430,12400,100
|
|
20230725,112300,170969220,12380,12390,12390,12380,90
|
|
20230725,112200,169854420,12390,12410,12410,12390,2
|
|
20230725,112100,169829620,12390,12400,12410,12390,133
|
|
20230725,112000,168181110,12400,12410,12410,12400,77
|
|
20230725,111900,167226200,12400,12400,12400,12400,0
|
|
20230725,111800,167226200,12400,12400,12400,12400,172
|
|
20230725,111700,165093400,12400,12410,12410,12400,90
|
|
20230725,111600,163977380,12410,12410,12410,12410,3
|
|
20230725,111500,163940150,12400,12410,12410,12400,67
|
|
20230725,111400,163109340,12410,12410,12410,12410,4
|
|
20230725,111300,163059700,12410,12410,12410,12410,13
|
|
20230725,111200,162898370,12410,12420,12420,12410,45
|
|
20230725,111100,162339900,12420,12420,12420,12420,614
|
|
20230725,111000,154714020,12410,12410,12410,12410,85
|
|
20230725,110900,153659170,12410,12410,12410,12410,20
|
|
20230725,110800,153410970,12410,12410,12410,12410,0
|
|
20230725,110700,153410970,12410,12410,12410,12410,68
|
|
20230725,110600,152567090,12400,12400,12400,12400,0
|
|
20230725,110500,152567090,12400,12420,12420,12400,687
|
|
20230725,110400,144039610,12420,12420,12420,12420,65
|
|
20230725,110300,143232310,12420,12420,12420,12420,39
|
|
20230725,110200,142747930,12420,12420,12420,12420,66
|
|
20230725,110100,141928210,12430,12430,12430,12430,0
|
|
20230725,110000,141928210,12430,12430,12430,12430,2
|
|
20230725,105900,141903350,12420,12430,12430,12420,76
|
|
20230725,105800,140959320,12430,12430,12430,12430,0
|
|
20230725,105700,140959320,12430,12430,12430,12430,394
|
|
20230725,105600,136061900,12430,12430,12430,12430,30
|
|
20230725,105500,135689000,12430,12430,12430,12430,1
|
|
20230725,105400,135676570,12420,12420,12420,12420,0
|
|
20230725,105300,135676570,12420,12430,12430,12420,55
|
|
20230725,105200,134993420,12430,12430,12430,12430,0
|
|
20230725,105100,134993420,12430,12430,12430,12430,0
|
|
20230725,105000,134993420,12430,12430,12430,12430,0
|
|
20230725,104900,134993420,12430,12430,12430,12420,56
|
|
20230725,104800,134297490,12430,12430,12430,12430,67
|
|
20230725,104700,133464680,12440,12440,12440,12440,2
|
|
20230725,104600,133439800,12430,12430,12430,12430,0
|
|
20230725,104500,133439800,12430,12430,12430,12430,0
|
|
20230725,104400,133439800,12430,12430,12430,12430,0
|
|
20230725,104300,133439800,12430,12430,12430,12430,0
|
|
20230725,104200,133439800,12430,12430,12430,12430,0
|
|
20230725,104100,133439800,12430,12430,12430,12430,20
|
|
20230725,104000,133191200,12420,12440,12440,12420,30
|
|
20230725,103900,132818500,12430,12430,12430,12430,8
|
|
20230725,103800,132719060,12450,12450,12450,12450,1
|
|
20230725,103700,132706610,12450,12450,12450,12450,0
|
|
20230725,103600,132706610,12450,12440,12450,12440,10
|
|
20230725,103500,132582180,12460,12460,12460,12460,0
|
|
20230725,103400,132582180,12460,12460,12460,12460,10
|
|
20230725,103300,132457580,12460,12440,12520,12410,270
|
|
20230725,103200,129093730,12410,12460,12460,12410,2920
|
|
20230725,103100,92817770,12460,12460,12460,12460,307
|
|
20230725,103000,88992550,12460,12470,12470,12460,84
|
|
20230725,102900,87945810,12470,12520,12520,12460,1323
|
|
20230725,102800,71434980,12520,12500,12520,12500,27
|
|
20230725,102700,71097460,12500,12500,12500,12500,11
|
|
20230725,102600,70959960,12500,12500,12500,12500,2
|
|
20230725,102500,70934960,12500,12500,12500,12500,299
|
|
20230725,102400,67197460,12500,12500,12500,12500,0
|
|
20230725,102300,67197460,12500,12500,12500,12500,60
|
|
20230725,102200,66447460,12500,12500,12500,12500,0
|
|
20230725,102100,66447460,12500,12500,12500,12500,10
|
|
20230725,102000,66322460,12500,12520,12520,12500,63
|
|
20230725,101900,65534350,12510,12510,12510,12510,0
|
|
20230725,101800,65534350,12510,12510,12510,12510,0
|
|
20230725,101700,65534350,12510,12510,12510,12510,1
|
|
20230725,101600,65521840,12510,12510,12510,12510,0
|
|
20230725,101500,65521840,12510,12520,12520,12510,55
|
|
20230725,101400,64833290,12510,12510,12510,12510,1
|
|
20230725,101300,64820780,12510,12510,12510,12510,8
|
|
20230725,101200,64720700,12500,12500,12500,12500,0
|
|
20230725,101100,64720700,12500,12500,12500,12500,0
|
|
20230725,101000,64720700,12500,12500,12500,12500,0
|
|
20230725,100900,64720700,12500,12510,12510,12500,60
|
|
20230725,100800,63970310,12510,12520,12520,12510,3
|
|
20230725,100700,63932760,12520,12520,12520,12520,1
|
|
20230725,100600,63920240,12520,12520,12520,12520,1
|
|
20230725,100500,63907720,12520,12520,12520,12520,0
|
|
20230725,100400,63907720,12520,12520,12520,12520,1
|
|
20230725,100300,63895200,12530,12530,12530,12530,0
|
|
20230725,100200,63895200,12530,12530,12530,12530,5
|
|
20230725,100100,63832550,12530,12530,12530,12530,0
|
|
20230725,100000,63832550,12530,12510,12530,12500,22
|
|
20230725,095900,63557480,12500,12500,12500,12500,0
|
|
20230725,095800,63557480,12500,12500,12500,12500,17
|
|
20230725,095700,63344980,12500,12500,12500,12500,10
|
|
20230725,095600,63219980,12530,12530,12530,12530,2
|
|
20230725,095500,63194920,12500,12530,12530,12500,2040
|
|
20230725,095400,37658570,12530,12530,12530,12530,0
|
|
20230725,095300,37658570,12530,12530,12530,12530,46
|
|
20230725,095200,37082190,12530,12530,12530,12530,0
|
|
20230725,095100,37082190,12530,12520,12530,12520,40
|
|
20230725,095000,36581240,12530,12530,12530,12530,8
|
|
20230725,094900,36481000,12540,12550,12550,12540,140
|
|
20230725,094800,34724140,12580,12580,12580,12580,0
|
|
20230725,094700,34724140,12580,12590,12590,12550,602
|
|
20230725,094600,27167960,12590,12590,12590,12590,0
|
|
20230725,094500,27167960,12590,12590,12590,12590,11
|
|
20230725,094400,27029470,12590,12560,12590,12560,57
|
|
20230725,094300,26313040,12590,12590,12590,12590,1
|
|
20230725,094200,26300450,12590,12590,12590,12590,6
|
|
20230725,094100,26224910,12560,12590,12590,12560,201
|
|
20230725,094000,23697460,12600,12600,12600,12600,1
|
|
20230725,093900,23684860,12600,12600,12600,12600,15
|
|
20230725,093800,23495860,12600,12590,12600,12580,100
|
|
20230725,093700,22237400,12600,12600,12600,12600,1
|
|
20230725,093600,22224800,12600,12600,12600,12600,29
|
|
20230725,093500,21859400,12600,12600,12600,12600,5
|
|
20230725,093400,21796400,12600,12590,12600,12590,14
|
|
20230725,093300,21620130,12600,12600,12600,12600,12
|
|
20230725,093200,21468930,12600,12600,12600,12600,4
|
|
20230725,093100,21418530,12600,12600,12600,12600,2
|
|
20230725,093000,21393330,12600,12600,12600,12600,0
|
|
20230725,092900,21393330,12600,12600,12600,12600,1
|
|
20230725,092800,21380730,12600,12600,12600,12600,5
|
|
20230725,092700,21317730,12600,12600,12600,12600,2
|
|
20230725,092600,21292530,12590,12590,12590,12590,0
|
|
20230725,092500,21292530,12590,12590,12590,12590,0
|
|
20230725,092400,21292530,12590,12600,12620,12590,204
|
|
20230725,092300,18722300,12600,12610,12620,12600,340
|
|
20230725,092200,14435030,12620,12620,12620,12620,0
|
|
20230725,092100,14435030,12620,12620,12620,12620,257
|
|
20230725,092000,11191690,12630,12630,12630,12630,11
|
|
20230725,091900,11052760,12630,12630,12630,12630,11
|
|
20230725,091800,10913830,12630,12630,12630,12630,13
|
|
20230725,091700,10749640,12630,12630,12630,12630,2
|
|
20230725,091600,10724380,12630,12630,12630,12630,1
|
|
20230725,091500,10711750,12630,12630,12630,12630,49
|
|
20230725,091400,10092880,12640,12660,12660,12640,27
|
|
20230725,091300,9751200,12660,12650,12660,12650,16
|
|
20230725,091200,9548790,12650,12650,12650,12650,123
|
|
20230725,091100,7992840,12660,12660,12660,12660,0
|
|
20230725,091000,7992840,12660,12660,12660,12660,4
|
|
20230725,090900,7942200,12670,12670,12670,12670,1
|
|
20230725,090800,7929530,12670,12680,12680,12670,12
|
|
20230725,090700,7777440,12680,12680,12680,12680,0
|
|
20230725,090600,7777440,12680,12680,12690,12680,182
|
|
20230725,090500,5469660,12680,12680,12680,12680,0
|
|
20230725,090400,5469660,12680,12680,12680,12680,0
|
|
20230725,090300,5469660,12680,12680,12680,12680,116
|
|
20230725,090200,3998780,12660,12660,12660,12660,0
|
|
20230725,090100,3998780,12660,12650,12660,12650,260
|
|
20230725,090000,707280,12630,12630,12630,12630,56
|