648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,194500,288578950,6660,6660,6660,6660,478
|
|
20230725,194400,288578950,6660,6660,6660,6660,0
|
|
20230725,194300,288578950,6660,6660,6660,6660,0
|
|
20230725,194200,288578950,6660,6660,6660,6660,0
|
|
20230725,194100,288578950,6660,6660,6660,6660,0
|
|
20230725,194000,288578950,6660,6660,6660,6660,0
|
|
20230725,193900,288578950,6660,6660,6660,6660,0
|
|
20230725,193800,288578950,6660,6660,6660,6660,0
|
|
20230725,193700,288578950,6660,6660,6660,6660,0
|
|
20230725,193600,288578950,6660,6660,6660,6660,0
|
|
20230725,193500,288578950,6660,6660,6660,6660,0
|
|
20230725,193400,288578950,6660,6660,6660,6660,0
|
|
20230725,193300,288578950,6660,6660,6660,6660,0
|
|
20230725,193200,288578950,6660,6660,6660,6660,0
|
|
20230725,193100,288578950,6660,6660,6660,6660,0
|
|
20230725,193000,288578950,6660,6660,6660,6660,0
|
|
20230725,192900,288578950,6660,6660,6660,6660,0
|
|
20230725,192800,288578950,6660,6660,6660,6660,0
|
|
20230725,192700,288578950,6660,6660,6660,6660,0
|
|
20230725,192600,288578950,6660,6660,6660,6660,0
|
|
20230725,192500,288578950,6660,6660,6660,6660,0
|
|
20230725,192400,288578950,6660,6660,6660,6660,0
|
|
20230725,192300,288578950,6660,6660,6660,6660,0
|
|
20230725,192200,288578950,6660,6660,6660,6660,0
|
|
20230725,192100,288578950,6660,6660,6660,6660,0
|
|
20230725,192000,288578950,6660,6660,6660,6660,0
|
|
20230725,191900,288578950,6660,6660,6660,6660,0
|
|
20230725,191800,288578950,6660,6660,6660,6660,0
|
|
20230725,191700,288578950,6660,6660,6660,6660,0
|
|
20230725,191600,288578950,6660,6660,6660,6660,0
|
|
20230725,191500,288578950,6660,6660,6660,6660,478
|
|
20230725,191400,288578950,6660,6660,6660,6660,0
|
|
20230725,191300,288578950,6660,6660,6660,6660,0
|
|
20230725,191200,288578950,6660,6660,6660,6660,0
|
|
20230725,191100,288578950,6660,6660,6660,6660,0
|
|
20230725,191000,288578950,6660,6660,6660,6660,0
|
|
20230725,190900,288578950,6660,6660,6660,6660,0
|
|
20230725,190800,288578950,6660,6660,6660,6660,0
|
|
20230725,190700,288578950,6660,6660,6660,6660,0
|
|
20230725,190600,288578950,6660,6660,6660,6660,0
|
|
20230725,190500,288578950,6660,6660,6660,6660,0
|
|
20230725,190400,288578950,6660,6660,6660,6660,0
|
|
20230725,190300,288578950,6660,6660,6660,6660,0
|
|
20230725,190200,288578950,6660,6660,6660,6660,0
|
|
20230725,190100,288578950,6660,6660,6660,6660,0
|
|
20230725,190000,288578950,6660,6660,6660,6660,0
|
|
20230725,185900,288578950,6660,6660,6660,6660,0
|
|
20230725,185800,288578950,6660,6660,6660,6660,0
|
|
20230725,185700,288578950,6660,6660,6660,6660,0
|
|
20230725,185600,288578950,6660,6660,6660,6660,0
|
|
20230725,185500,288578950,6660,6660,6660,6660,0
|
|
20230725,185400,288578950,6660,6660,6660,6660,0
|
|
20230725,185300,288578950,6660,6660,6660,6660,0
|
|
20230725,185200,288578950,6660,6660,6660,6660,0
|
|
20230725,185100,288578950,6660,6660,6660,6660,0
|
|
20230725,185000,288578950,6660,6660,6660,6660,0
|
|
20230725,184900,288578950,6660,6660,6660,6660,0
|
|
20230725,184800,288578950,6660,6660,6660,6660,0
|
|
20230725,184700,288578950,6660,6660,6660,6660,0
|
|
20230725,184600,288578950,6660,6660,6660,6660,0
|
|
20230725,184500,288578950,6660,6660,6660,6660,478
|
|
20230725,184400,288578950,6660,6660,6660,6660,0
|
|
20230725,184300,288578950,6660,6660,6660,6660,0
|
|
20230725,184200,288578950,6660,6660,6660,6660,0
|
|
20230725,184100,288578950,6660,6660,6660,6660,0
|
|
20230725,184000,288578950,6660,6660,6660,6660,0
|
|
20230725,183900,288578950,6660,6660,6660,6660,0
|
|
20230725,183800,288578950,6660,6660,6660,6660,0
|
|
20230725,183700,288578950,6660,6660,6660,6660,0
|
|
20230725,183600,288578950,6660,6660,6660,6660,0
|
|
20230725,183500,288578950,6660,6660,6660,6660,0
|
|
20230725,183400,288578950,6660,6660,6660,6660,0
|
|
20230725,183300,288578950,6660,6660,6660,6660,0
|
|
20230725,183200,288578950,6660,6660,6660,6660,0
|
|
20230725,183100,288578950,6660,6660,6660,6660,0
|
|
20230725,183000,288578950,6660,6660,6660,6660,0
|
|
20230725,182900,288578950,6660,6660,6660,6660,0
|
|
20230725,182800,288578950,6660,6660,6660,6660,0
|
|
20230725,182700,288578950,6660,6660,6660,6660,0
|
|
20230725,182600,288578950,6660,6660,6660,6660,0
|
|
20230725,182500,288578950,6660,6660,6660,6660,0
|
|
20230725,182400,288578950,6660,6660,6660,6660,0
|
|
20230725,182300,288578950,6660,6660,6660,6660,0
|
|
20230725,182200,288578950,6660,6660,6660,6660,0
|
|
20230725,182100,288578950,6660,6660,6660,6660,0
|
|
20230725,182000,288578950,6660,6660,6660,6660,0
|
|
20230725,181900,288578950,6660,6660,6660,6660,0
|
|
20230725,181800,288578950,6660,6660,6660,6660,0
|
|
20230725,181700,288578950,6660,6660,6660,6660,0
|
|
20230725,181600,288578950,6660,6660,6660,6660,0
|
|
20230725,181500,288578950,6660,6660,6660,6660,478
|
|
20230725,181400,288578950,6660,6660,6660,6660,0
|
|
20230725,181300,288578950,6660,6660,6660,6660,0
|
|
20230725,181200,288578950,6660,6660,6660,6660,0
|
|
20230725,181100,288578950,6660,6660,6660,6660,0
|
|
20230725,181000,288578950,6660,6660,6660,6660,0
|
|
20230725,180900,288578950,6660,6660,6660,6660,0
|
|
20230725,180800,288578950,6660,6660,6660,6660,0
|
|
20230725,180700,288578950,6660,6660,6660,6660,0
|
|
20230725,180600,288578950,6660,6660,6660,6660,0
|
|
20230725,180500,288578950,6660,6660,6660,6660,0
|
|
20230725,180400,288578950,6660,6660,6660,6660,0
|
|
20230725,180300,288578950,6660,6660,6660,6660,0
|
|
20230725,180200,288578950,6660,6660,6660,6660,0
|
|
20230725,180100,288578950,6660,6660,6660,6660,0
|
|
20230725,180000,288578950,6660,6660,6660,6660,0
|
|
20230725,175900,288578950,6660,6660,6660,6660,0
|
|
20230725,175800,288578950,6660,6660,6660,6660,0
|
|
20230725,175700,288578950,6660,6660,6660,6660,0
|
|
20230725,175600,288578950,6660,6660,6660,6660,0
|
|
20230725,175500,288578950,6660,6660,6660,6660,0
|
|
20230725,175400,288578950,6660,6660,6660,6660,0
|
|
20230725,175300,288578950,6660,6660,6660,6660,0
|
|
20230725,175200,288578950,6660,6660,6660,6660,0
|
|
20230725,175100,288578950,6660,6660,6660,6660,0
|
|
20230725,175000,288578950,6660,6660,6660,6660,0
|
|
20230725,174900,288578950,6660,6660,6660,6660,0
|
|
20230725,174800,288578950,6660,6660,6660,6660,0
|
|
20230725,174700,288578950,6660,6660,6660,6660,0
|
|
20230725,174600,288578950,6660,6660,6660,6660,0
|
|
20230725,174500,288578950,6660,6660,6660,6660,478
|
|
20230725,174400,288578950,6660,6660,6660,6660,0
|
|
20230725,174300,288578950,6660,6660,6660,6660,0
|
|
20230725,174200,288578950,6660,6660,6660,6660,0
|
|
20230725,174100,288578950,6660,6660,6660,6660,0
|
|
20230725,174000,288578950,6660,6660,6660,6660,0
|
|
20230725,173900,288578950,6660,6660,6660,6660,0
|
|
20230725,173800,288578950,6660,6660,6660,6660,0
|
|
20230725,173700,288578950,6660,6660,6660,6660,0
|
|
20230725,173600,288578950,6660,6660,6660,6660,0
|
|
20230725,173500,288578950,6660,6660,6660,6660,0
|
|
20230725,173400,288578950,6660,6660,6660,6660,0
|
|
20230725,173300,288578950,6660,6660,6660,6660,0
|
|
20230725,173200,288578950,6660,6660,6660,6660,0
|
|
20230725,173100,288578950,6660,6660,6660,6660,0
|
|
20230725,173000,288578950,6660,6660,6660,6660,0
|
|
20230725,172900,288578950,6660,6660,6660,6660,0
|
|
20230725,172800,288578950,6660,6660,6660,6660,0
|
|
20230725,172700,288578950,6660,6660,6660,6660,0
|
|
20230725,172600,288578950,6660,6660,6660,6660,0
|
|
20230725,172500,288578950,6660,6660,6660,6660,0
|
|
20230725,172400,288578950,6660,6660,6660,6660,0
|
|
20230725,172300,288578950,6660,6660,6660,6660,0
|
|
20230725,172200,288578950,6660,6660,6660,6660,0
|
|
20230725,172100,288578950,6660,6660,6660,6660,0
|
|
20230725,172000,288578950,6660,6660,6660,6660,0
|
|
20230725,171900,288578950,6660,6660,6660,6660,0
|
|
20230725,171800,288578950,6660,6660,6660,6660,0
|
|
20230725,171700,288578950,6660,6660,6660,6660,0
|
|
20230725,171600,288578950,6660,6660,6660,6660,0
|
|
20230725,171500,288578950,6660,6660,6660,6660,478
|
|
20230725,171400,288578950,6660,6660,6660,6660,0
|
|
20230725,171300,288578950,6660,6660,6660,6660,0
|
|
20230725,171200,288578950,6660,6660,6660,6660,0
|
|
20230725,171100,288578950,6660,6660,6660,6660,0
|
|
20230725,171000,288578950,6660,6660,6660,6660,0
|
|
20230725,170900,288578950,6660,6660,6660,6660,0
|
|
20230725,170800,288578950,6660,6660,6660,6660,0
|
|
20230725,170700,288578950,6660,6660,6660,6660,0
|
|
20230725,170600,288578950,6660,6660,6660,6660,0
|
|
20230725,170500,288578950,6660,6660,6660,6660,0
|
|
20230725,170400,288578950,6660,6660,6660,6660,0
|
|
20230725,170300,288578950,6660,6660,6660,6660,0
|
|
20230725,170200,288578950,6660,6660,6660,6660,0
|
|
20230725,170100,288578950,6660,6660,6660,6660,0
|
|
20230725,170000,288578950,6660,6660,6660,6660,0
|
|
20230725,165900,288578950,6660,6660,6660,6660,0
|
|
20230725,165800,288578950,6660,6660,6660,6660,0
|
|
20230725,165700,288578950,6660,6660,6660,6660,0
|
|
20230725,165600,288578950,6660,6660,6660,6660,0
|
|
20230725,165500,288578950,6660,6660,6660,6660,0
|
|
20230725,165400,288578950,6660,6660,6660,6660,0
|
|
20230725,165300,288578950,6660,6660,6660,6660,0
|
|
20230725,165200,288578950,6660,6660,6660,6660,0
|
|
20230725,165100,288578950,6660,6660,6660,6660,0
|
|
20230725,165000,288578950,6660,6660,6660,6660,0
|
|
20230725,164900,288578950,6660,6660,6660,6660,0
|
|
20230725,164800,288578950,6660,6660,6660,6660,0
|
|
20230725,164700,288578950,6660,6660,6660,6660,0
|
|
20230725,164600,288578950,6660,6660,6660,6660,0
|
|
20230725,164500,288578950,6660,6660,6660,6660,478
|
|
20230725,164400,288578950,6660,6660,6660,6660,0
|
|
20230725,164300,288578950,6660,6660,6660,6660,0
|
|
20230725,164200,288578950,6660,6660,6660,6660,0
|
|
20230725,164100,288578950,6660,6660,6660,6660,0
|
|
20230725,164000,288578950,6660,6660,6660,6660,0
|
|
20230725,163900,288578950,6660,6660,6660,6660,0
|
|
20230725,163800,288578950,6660,6660,6660,6660,0
|
|
20230725,163700,288578950,6660,6660,6660,6660,0
|
|
20230725,163600,288578950,6660,6660,6660,6660,0
|
|
20230725,163500,288578950,6660,6660,6660,6660,0
|
|
20230725,163400,288578950,6660,6660,6660,6660,0
|
|
20230725,163300,288578950,6660,6660,6660,6660,0
|
|
20230725,163200,288578950,6660,6660,6660,6660,0
|
|
20230725,163100,288578950,6660,6660,6660,6660,0
|
|
20230725,163000,288578950,6660,6660,6660,6660,0
|
|
20230725,162900,288578950,6660,6660,6660,6660,0
|
|
20230725,162800,288578950,6660,6660,6660,6660,0
|
|
20230725,162700,288578950,6660,6660,6660,6660,0
|
|
20230725,162600,288578950,6660,6660,6660,6660,0
|
|
20230725,162500,288578950,6660,6660,6660,6660,0
|
|
20230725,162400,288578950,6660,6660,6660,6660,0
|
|
20230725,162300,288578950,6660,6660,6660,6660,0
|
|
20230725,162200,288578950,6660,6660,6660,6660,0
|
|
20230725,162100,288578950,6660,6660,6660,6660,0
|
|
20230725,162000,288578950,6660,6660,6660,6660,0
|
|
20230725,161900,288578950,6660,6660,6660,6660,0
|
|
20230725,161800,288578950,6660,6660,6660,6660,0
|
|
20230725,161700,288578950,6660,6660,6660,6660,0
|
|
20230725,161600,288578950,6660,6660,6660,6660,0
|
|
20230725,161500,288578950,6660,6660,6660,6660,478
|
|
20230725,161400,288578950,6660,6660,6660,6660,0
|
|
20230725,161300,288578950,6660,6660,6660,6660,0
|
|
20230725,161200,288578950,6660,6660,6660,6660,0
|
|
20230725,161100,288578950,6660,6660,6660,6660,0
|
|
20230725,161000,288578950,6660,6660,6660,6660,0
|
|
20230725,160900,288578950,6660,6660,6660,6660,0
|
|
20230725,160800,288578950,6660,6660,6660,6660,0
|
|
20230725,160700,288578950,6660,6660,6660,6660,0
|
|
20230725,160600,288578950,6660,6660,6660,6660,0
|
|
20230725,160500,288578950,6660,6660,6660,6660,0
|
|
20230725,160400,288578950,6660,6660,6660,6660,0
|
|
20230725,160300,288578950,6660,6660,6660,6660,0
|
|
20230725,160200,288578950,6660,6660,6660,6660,0
|
|
20230725,160100,288578950,6660,6660,6660,6660,0
|
|
20230725,160000,288578950,6660,6660,6660,6660,0
|
|
20230725,155900,288578950,6660,6660,6660,6660,0
|
|
20230725,155800,288578950,6660,6660,6660,6660,0
|
|
20230725,155700,288578950,6660,6660,6660,6660,0
|
|
20230725,155600,288578950,6660,6660,6660,6660,0
|
|
20230725,155500,288578950,6660,6660,6660,6660,0
|
|
20230725,155400,288578950,6660,6660,6660,6660,0
|
|
20230725,155300,288578950,6660,6660,6660,6660,0
|
|
20230725,155200,288578950,6660,6660,6660,6660,0
|
|
20230725,155100,288578950,6660,6660,6660,6660,0
|
|
20230725,155000,288578950,6660,6660,6660,6660,0
|
|
20230725,154900,288578950,6660,6660,6660,6660,0
|
|
20230725,154800,288578950,6660,6660,6660,6660,0
|
|
20230725,154700,288578950,6660,6660,6660,6660,0
|
|
20230725,154600,288578950,6660,6660,6660,6660,0
|
|
20230725,154500,288578950,6660,6660,6660,6660,478
|
|
20230725,154400,288578950,6660,6660,6660,6660,0
|
|
20230725,154300,288578950,6660,6660,6660,6660,0
|
|
20230725,154200,288578950,6660,6660,6660,6660,0
|
|
20230725,154100,288578950,6660,6660,6660,6660,0
|
|
20230725,154000,288578950,6660,6660,6660,6660,0
|
|
20230725,153900,288578950,6660,6660,6660,6660,0
|
|
20230725,153800,288578950,6660,6660,6660,6660,0
|
|
20230725,153700,288578950,6660,6660,6660,6660,0
|
|
20230725,153600,288578950,6660,6660,6660,6660,0
|
|
20230725,153500,288578950,6660,6660,6660,6660,0
|
|
20230725,153400,288578950,6660,6660,6660,6660,0
|
|
20230725,153300,288578950,6660,6660,6660,6660,0
|
|
20230725,153200,288578950,6660,6660,6660,6660,0
|
|
20230725,153100,288578950,6660,6660,6660,6660,0
|
|
20230725,153000,288578950,6660,6660,6660,6660,478
|
|
20230725,152900,285395470,6690,6690,6690,6690,0
|
|
20230725,152800,285395470,6690,6690,6690,6690,0
|
|
20230725,152700,285395470,6690,6690,6690,6690,0
|
|
20230725,152600,285395470,6690,6690,6690,6690,0
|
|
20230725,152500,285395470,6690,6690,6690,6690,0
|
|
20230725,152400,285395470,6690,6690,6690,6690,0
|
|
20230725,152300,285395470,6690,6690,6690,6690,0
|
|
20230725,152200,285395470,6690,6690,6690,6690,0
|
|
20230725,152100,285395470,6690,6690,6690,6690,0
|
|
20230725,152000,285395470,6690,6690,6690,6690,0
|
|
20230725,151900,285395470,6690,6690,6690,6690,3
|
|
20230725,151800,285375400,6680,6680,6680,6680,537
|
|
20230725,151700,281788240,6680,6670,6690,6670,1081
|
|
20230725,151600,274566740,6680,6680,6680,6680,7
|
|
20230725,151500,274519980,6680,6680,6680,6670,115
|
|
20230725,151400,273752790,6670,6670,6670,6670,0
|
|
20230725,151300,273752790,6670,6680,6680,6670,56
|
|
20230725,151200,273378860,6700,6700,6700,6700,0
|
|
20230725,151100,273378860,6700,6700,6700,6700,314
|
|
20230725,151000,271275060,6680,6680,6680,6680,3
|
|
20230725,150900,271255020,6700,6700,6700,6700,1
|
|
20230725,150800,271248320,6700,6700,6700,6700,0
|
|
20230725,150700,271248320,6700,6700,6700,6700,128
|
|
20230725,150600,270390720,6700,6690,6700,6680,860
|
|
20230725,150500,264631760,6680,6680,6680,6670,72
|
|
20230725,150400,264151300,6680,6680,6680,6680,308
|
|
20230725,150300,262093860,6680,6680,6680,6680,60
|
|
20230725,150200,261693060,6690,6690,6690,6680,155
|
|
20230725,150100,260656140,6680,6670,6680,6670,51
|
|
20230725,150000,260315470,6670,6670,6670,6670,3
|
|
20230725,145900,260295460,6670,6670,6670,6670,0
|
|
20230725,145800,260295460,6670,6670,6670,6670,72
|
|
20230725,145700,259815220,6670,6670,6670,6670,0
|
|
20230725,145600,259815220,6670,6670,6670,6670,100
|
|
20230725,145500,259148220,6670,6670,6670,6670,130
|
|
20230725,145400,258281120,6700,6680,6700,6680,3
|
|
20230725,145300,258261060,6670,6670,6670,6670,100
|
|
20230725,145200,257594060,6700,6700,6700,6700,0
|
|
20230725,145100,257594060,6700,6700,6700,6700,0
|
|
20230725,145000,257594060,6700,6670,6700,6670,143
|
|
20230725,144900,256640160,6690,6690,6690,6690,2
|
|
20230725,144800,256626780,6700,6680,6700,6680,502
|
|
20230725,144700,253263440,6690,6690,6690,6690,0
|
|
20230725,144600,253263440,6690,6690,6690,6690,10
|
|
20230725,144500,253196540,6700,6700,6700,6700,0
|
|
20230725,144400,253196540,6700,6700,6700,6700,0
|
|
20230725,144300,253196540,6700,6700,6700,6700,1
|
|
20230725,144200,253189840,6680,6670,6710,6670,577
|
|
20230725,144100,249329080,6660,6660,6660,6660,0
|
|
20230725,144000,249329080,6660,6660,6660,6660,3
|
|
20230725,143900,249309100,6660,6660,6660,6660,0
|
|
20230725,143800,249309100,6660,6660,6660,6660,0
|
|
20230725,143700,249309100,6660,6660,6660,6660,10
|
|
20230725,143600,249242500,6660,6670,6670,6650,22
|
|
20230725,143500,249095900,6660,6660,6660,6660,0
|
|
20230725,143400,249095900,6660,6660,6660,6660,0
|
|
20230725,143300,249095900,6660,6660,6660,6660,3
|
|
20230725,143200,249075920,6670,6670,6670,6670,0
|
|
20230725,143100,249075920,6670,6670,6670,6670,0
|
|
20230725,143000,249075920,6670,6660,6670,6660,100
|
|
20230725,142900,248408930,6650,6650,6650,6650,0
|
|
20230725,142800,248408930,6650,6640,6650,6640,3
|
|
20230725,142700,248389000,6650,6650,6650,6650,0
|
|
20230725,142600,248389000,6650,6650,6650,6650,0
|
|
20230725,142500,248389000,6650,6640,6650,6640,18
|
|
20230725,142400,248269330,6650,6650,6650,6650,96
|
|
20230725,142300,247630930,6650,6650,6650,6650,0
|
|
20230725,142200,247630930,6650,6650,6650,6650,0
|
|
20230725,142100,247630930,6650,6650,6650,6650,2
|
|
20230725,142000,247617630,6650,6650,6650,6650,0
|
|
20230725,141900,247617630,6650,6650,6650,6650,0
|
|
20230725,141800,247617630,6650,6650,6650,6650,0
|
|
20230725,141700,247617630,6650,6650,6650,6650,3
|
|
20230725,141600,247597680,6660,6660,6660,6660,1
|
|
20230725,141500,247591020,6650,6650,6650,6650,0
|
|
20230725,141400,247591020,6650,6650,6650,6650,0
|
|
20230725,141300,247591020,6650,6650,6650,6650,0
|
|
20230725,141200,247591020,6650,6650,6650,6650,0
|
|
20230725,141100,247591020,6650,6650,6650,6650,21
|
|
20230725,141000,247451370,6650,6690,6690,6650,283
|
|
20230725,140900,245563820,6700,6700,6700,6700,0
|
|
20230725,140800,245563820,6700,6700,6700,6700,0
|
|
20230725,140700,245563820,6700,6700,6700,6700,0
|
|
20230725,140600,245563820,6700,6690,6700,6690,400
|
|
20230725,140500,242883840,6700,6690,6700,6690,3
|
|
20230725,140400,242863760,6680,6680,6680,6680,0
|
|
20230725,140300,242863760,6680,6680,6680,6680,0
|
|
20230725,140200,242863760,6680,6680,6680,6680,3
|
|
20230725,140100,242843720,6690,6690,6690,6690,0
|
|
20230725,140000,242843720,6690,6690,6690,6690,0
|
|
20230725,135900,242843720,6690,6690,6690,6690,0
|
|
20230725,135800,242843720,6690,6690,6690,6690,0
|
|
20230725,135700,242843720,6690,6690,6690,6690,0
|
|
20230725,135600,242843720,6690,6690,6690,6690,0
|
|
20230725,135500,242843720,6690,6680,6690,6680,100
|
|
20230725,135400,242174750,6680,6680,6680,6680,0
|
|
20230725,135300,242174750,6680,6680,6680,6680,96
|
|
20230725,135200,241533470,6680,6680,6680,6680,2
|
|
20230725,135100,241520110,6690,6690,6690,6690,0
|
|
20230725,135000,241520110,6690,6690,6690,6690,0
|
|
20230725,134900,241520110,6690,6690,6690,6690,0
|
|
20230725,134800,241520110,6690,6680,6690,6680,3
|
|
20230725,134700,241500060,6670,6670,6670,6670,2
|
|
20230725,134600,241486720,6690,6690,6690,6690,0
|
|
20230725,134500,241486720,6690,6690,6690,6690,0
|
|
20230725,134400,241486720,6690,6690,6690,6690,0
|
|
20230725,134300,241486720,6690,6690,6690,6690,200
|
|
20230725,134200,240148720,6690,6680,6690,6680,376
|
|
20230725,134100,237633480,6680,6680,6690,6680,41
|
|
20230725,134000,237359590,6660,6660,6660,6660,4
|
|
20230725,133900,237332950,6690,6690,6690,6690,0
|
|
20230725,133800,237332950,6690,6690,6690,6690,46
|
|
20230725,133700,237025210,6690,6680,6690,6680,223
|
|
20230725,133600,235533360,6670,6680,6680,6670,500
|
|
20230725,133500,232198350,6690,6700,6700,6690,204
|
|
20230725,133400,230831590,6700,6700,6700,6700,0
|
|
20230725,133300,230831590,6700,6690,6730,6690,11
|
|
20230725,133200,230757840,6690,6700,6700,6690,12
|
|
20230725,133100,230677450,6700,6700,6700,6700,208
|
|
20230725,133000,229283850,6660,6660,6660,6660,2
|
|
20230725,132900,229270530,6700,6700,6700,6700,0
|
|
20230725,132800,229270530,6700,6680,6730,6680,5
|
|
20230725,132700,229237050,6730,6690,6730,6690,309
|
|
20230725,132600,227169700,6680,6680,6680,6680,0
|
|
20230725,132500,227169700,6680,6680,6680,6680,2
|
|
20230725,132400,227156340,6680,6650,6710,6650,1501
|
|
20230725,132300,217147480,6650,6660,6660,6650,939
|
|
20230725,132200,210896640,6700,6690,6700,6690,29
|
|
20230725,132100,210702560,6700,6700,6700,6700,3
|
|
20230725,132000,210682460,6700,6700,6700,6700,10
|
|
20230725,131900,210615460,6690,6690,6690,6690,0
|
|
20230725,131800,210615460,6690,6670,6690,6670,10
|
|
20230725,131700,210548720,6660,6660,6660,6660,2
|
|
20230725,131600,210535400,6670,6680,6700,6670,1314
|
|
20230725,131500,201758690,6700,6700,6700,6700,1
|
|
20230725,131400,201751990,6680,6680,6680,6680,0
|
|
20230725,131300,201751990,6680,6680,6680,6680,500
|
|
20230725,131200,198411990,6720,6720,6720,6720,0
|
|
20230725,131100,198411990,6720,6700,6720,6700,5
|
|
20230725,131000,198378470,6730,6730,6730,6730,0
|
|
20230725,130900,198378470,6730,6720,6730,6720,91
|
|
20230725,130800,197766940,6710,6700,6710,6700,684
|
|
20230725,130700,193177700,6710,6700,6710,6700,65
|
|
20230725,130600,192741670,6700,6690,6700,6690,30
|
|
20230725,130500,192540690,6700,6700,6700,6700,740
|
|
20230725,130400,187582690,6700,6700,6700,6700,0
|
|
20230725,130300,187582690,6700,6690,6700,6690,2
|
|
20230725,130200,187569300,6690,6660,6690,6660,1001
|
|
20230725,130100,180885440,6670,6670,6670,6670,0
|
|
20230725,130000,180885440,6670,6650,6670,6650,365
|
|
20230725,125900,178451090,6670,6660,6670,6660,223
|
|
20230725,125800,176963690,6660,6650,6660,6650,3
|
|
20230725,125700,176943730,6650,6650,6650,6650,0
|
|
20230725,125600,176943730,6650,6650,6650,6650,50
|
|
20230725,125500,176611230,6650,6650,6650,6650,3
|
|
20230725,125400,176591280,6660,6660,6660,6660,100
|
|
20230725,125300,175925280,6660,6660,6660,6660,177
|
|
20230725,125200,174746460,6660,6650,6660,6650,101
|
|
20230725,125100,174074800,6650,6650,6650,6650,100
|
|
20230725,125000,173409800,6640,6640,6640,6640,17
|
|
20230725,124900,173296920,6650,6650,6650,6650,0
|
|
20230725,124800,173296920,6650,6650,6650,6650,0
|
|
20230725,124700,173296920,6650,6650,6650,6650,2
|
|
20230725,124600,173283620,6650,6650,6650,6650,0
|
|
20230725,124500,173283620,6650,6650,6650,6650,0
|
|
20230725,124400,173283620,6650,6640,6650,6640,3
|
|
20230725,124300,173263690,6660,6660,6660,6660,0
|
|
20230725,124200,173263690,6660,6660,6660,6660,0
|
|
20230725,124100,173263690,6660,6650,6660,6650,308
|
|
20230725,124000,171213470,6660,6620,6660,6620,154
|
|
20230725,123900,170190060,6630,6630,6630,6630,0
|
|
20230725,123800,170190060,6630,6630,6630,6630,0
|
|
20230725,123700,170190060,6630,6630,6630,6630,2
|
|
20230725,123600,170176800,6620,6620,6620,6620,2
|
|
20230725,123500,170163560,6620,6620,6620,6620,0
|
|
20230725,123400,170163560,6620,6620,6620,6620,0
|
|
20230725,123300,170163560,6620,6630,6630,6620,8
|
|
20230725,123200,170110580,6620,6620,6620,6620,2
|
|
20230725,123100,170097340,6630,6630,6630,6630,0
|
|
20230725,123000,170097340,6630,6630,6630,6630,0
|
|
20230725,122900,170097340,6630,6630,6630,6630,1
|
|
20230725,122800,170090710,6620,6630,6630,6620,4
|
|
20230725,122700,170064210,6630,6630,6630,6630,0
|
|
20230725,122600,170064210,6630,6630,6630,6630,0
|
|
20230725,122500,170064210,6630,6630,6630,6630,2
|
|
20230725,122400,170050950,6640,6640,6640,6640,3
|
|
20230725,122300,170031030,6640,6630,6640,6630,212
|
|
20230725,122200,168623370,6640,6640,6640,6640,0
|
|
20230725,122100,168623370,6640,6640,6640,6640,1
|
|
20230725,122000,168616730,6640,6640,6640,6640,0
|
|
20230725,121900,168616730,6640,6640,6640,6640,1
|
|
20230725,121800,168610090,6630,6630,6630,6630,0
|
|
20230725,121700,168610090,6630,6610,6630,6610,511
|
|
20230725,121600,165222500,6610,6610,6610,6610,202
|
|
20230725,121500,163887280,6610,6610,6610,6610,0
|
|
20230725,121400,163887280,6610,6610,6610,6610,0
|
|
20230725,121300,163887280,6610,6610,6610,6610,0
|
|
20230725,121200,163887280,6610,6610,6610,6610,2
|
|
20230725,121100,163874060,6610,6610,6610,6610,0
|
|
20230725,121000,163874060,6610,6610,6610,6610,0
|
|
20230725,120900,163874060,6610,6610,6610,6610,0
|
|
20230725,120800,163874060,6610,6610,6610,6610,0
|
|
20230725,120700,163874060,6610,6610,6610,6610,2
|
|
20230725,120600,163860840,6610,6610,6610,6610,0
|
|
20230725,120500,163860840,6610,6610,6610,6610,0
|
|
20230725,120400,163860840,6610,6610,6610,6610,0
|
|
20230725,120300,163860840,6610,6610,6610,6610,2
|
|
20230725,120200,163847620,6610,6610,6610,6610,168
|
|
20230725,120100,162737140,6610,6610,6610,6610,4
|
|
20230725,120000,162710700,6620,6620,6620,6620,0
|
|
20230725,115900,162710700,6620,6620,6620,6620,0
|
|
20230725,115800,162710700,6620,6620,6620,6620,0
|
|
20230725,115700,162710700,6620,6620,6620,6620,0
|
|
20230725,115600,162710700,6620,6620,6620,6620,0
|
|
20230725,115500,162710700,6620,6630,6630,6620,240
|
|
20230725,115400,161121400,6630,6630,6630,6630,0
|
|
20230725,115300,161121400,6630,6630,6630,6630,0
|
|
20230725,115200,161121400,6630,6610,6630,6610,5
|
|
20230725,115100,161088310,6590,6590,6590,6590,0
|
|
20230725,115000,161088310,6590,6600,6600,6560,2286
|
|
20230725,114900,146049570,6610,6610,6610,6610,0
|
|
20230725,114800,146049570,6610,6610,6610,6610,15
|
|
20230725,114700,145950420,6610,6610,6610,6610,0
|
|
20230725,114600,145950420,6610,6610,6610,6610,0
|
|
20230725,114500,145950420,6610,6610,6610,6610,4
|
|
20230725,114400,145923980,6610,6610,6610,6610,162
|
|
20230725,114300,144853160,6630,6630,6630,6630,0
|
|
20230725,114200,144853160,6630,6630,6630,6630,0
|
|
20230725,114100,144853160,6630,6610,6630,6610,140
|
|
20230725,114000,143926960,6600,6600,6600,6600,2
|
|
20230725,113900,143913760,6600,6600,6600,6600,0
|
|
20230725,113800,143913760,6600,6600,6600,6600,0
|
|
20230725,113700,143913760,6600,6600,6600,6600,0
|
|
20230725,113600,143913760,6600,6600,6600,6600,2
|
|
20230725,113500,143900560,6610,6610,6610,6610,0
|
|
20230725,113400,143900560,6610,6580,6610,6580,1185
|
|
20230725,113300,136086870,6570,6570,6570,6570,0
|
|
20230725,113200,136086870,6570,6570,6570,6570,2
|
|
20230725,113100,136073730,6570,6570,6570,6570,0
|
|
20230725,113000,136073730,6570,6570,6570,6570,0
|
|
20230725,112900,136073730,6570,6570,6570,6570,2
|
|
20230725,112800,136060590,6570,6570,6570,6570,0
|
|
20230725,112700,136060590,6570,6570,6570,6570,100
|
|
20230725,112600,135403590,6580,6580,6580,6580,2
|
|
20230725,112500,135390430,6570,6570,6570,6570,2
|
|
20230725,112400,135377290,6570,6570,6570,6570,0
|
|
20230725,112300,135377290,6570,6570,6570,6570,0
|
|
20230725,112200,135377290,6570,6570,6570,6570,0
|
|
20230725,112100,135377290,6570,6580,6580,6570,4
|
|
20230725,112000,135350990,6570,6570,6570,6570,0
|
|
20230725,111900,135350990,6570,6570,6570,6570,0
|
|
20230725,111800,135350990,6570,6570,6570,6570,0
|
|
20230725,111700,135350990,6570,6570,6570,6570,2
|
|
20230725,111600,135337850,6570,6570,6570,6570,0
|
|
20230725,111500,135337850,6570,6570,6570,6570,2
|
|
20230725,111400,135324710,6570,6570,6570,6570,4
|
|
20230725,111300,135298430,6560,6560,6560,6560,0
|
|
20230725,111200,135298430,6560,6560,6560,6560,0
|
|
20230725,111100,135298430,6560,6560,6560,6560,0
|
|
20230725,111000,135298430,6560,6560,6560,6560,2
|
|
20230725,110900,135285310,6570,6570,6570,6570,0
|
|
20230725,110800,135285310,6570,6570,6570,6570,0
|
|
20230725,110700,135285310,6570,6570,6570,6570,0
|
|
20230725,110600,135285310,6570,6570,6570,6570,0
|
|
20230725,110500,135285310,6570,6570,6570,6570,0
|
|
20230725,110400,135285310,6570,6570,6570,6570,2
|
|
20230725,110300,135272170,6580,6580,6580,6580,0
|
|
20230725,110200,135272170,6580,6580,6580,6580,0
|
|
20230725,110100,135272170,6580,6580,6580,6580,200
|
|
20230725,110000,133956170,6590,6590,6590,6590,0
|
|
20230725,105900,133956170,6590,6590,6590,6590,0
|
|
20230725,105800,133956170,6590,6590,6590,6590,2
|
|
20230725,105700,133942990,6610,6590,6620,6590,1602
|
|
20230725,105600,123350300,6590,6590,6590,6590,1
|
|
20230725,105500,123343710,6550,6550,6550,6550,0
|
|
20230725,105400,123343710,6550,6550,6550,6550,352
|
|
20230725,105300,121038110,6540,6540,6540,6540,1
|
|
20230725,105200,121031570,6550,6530,6550,6530,4
|
|
20230725,105100,121005420,6530,6530,6530,6530,0
|
|
20230725,105000,121005420,6530,6530,6530,6530,0
|
|
20230725,104900,121005420,6530,6530,6530,6530,0
|
|
20230725,104800,121005420,6530,6530,6530,6530,2
|
|
20230725,104700,120992360,6530,6530,6530,6530,0
|
|
20230725,104600,120992360,6530,6530,6530,6530,0
|
|
20230725,104500,120992360,6530,6530,6530,6530,2
|
|
20230725,104400,120979300,6540,6540,6540,6540,0
|
|
20230725,104300,120979300,6540,6540,6540,6540,0
|
|
20230725,104200,120979300,6540,6530,6540,6530,1652
|
|
20230725,104100,110175240,6540,6540,6540,6540,0
|
|
20230725,104000,110175240,6540,6540,6540,6540,0
|
|
20230725,103900,110175240,6540,6540,6540,6540,0
|
|
20230725,103800,110175240,6540,6540,6540,6540,2
|
|
20230725,103700,110162160,6540,6530,6540,6530,12
|
|
20230725,103600,110083700,6530,6530,6530,6530,0
|
|
20230725,103500,110083700,6530,6530,6530,6530,0
|
|
20230725,103400,110083700,6530,6530,6530,6530,0
|
|
20230725,103300,110083700,6530,6510,6530,6510,1009
|
|
20230725,103200,103497760,6520,6520,6520,6520,40
|
|
20230725,103100,103236960,6520,6520,6520,6520,0
|
|
20230725,103000,103236960,6520,6520,6520,6520,2
|
|
20230725,102900,103223920,6510,6510,6510,6510,2
|
|
20230725,102800,103210900,6520,6520,6520,6520,0
|
|
20230725,102700,103210900,6520,6520,6520,6520,100
|
|
20230725,102600,102558900,6520,6520,6520,6520,2
|
|
20230725,102500,102545860,6510,6510,6510,6510,227
|
|
20230725,102400,101068090,6500,6500,6500,6500,161
|
|
20230725,102300,100021590,6510,6510,6510,6510,1
|
|
20230725,102200,100015080,6510,6510,6510,6510,139
|
|
20230725,102100,99110190,6510,6510,6510,6510,188
|
|
20230725,102000,97886310,6510,6510,6510,6510,260
|
|
20230725,101900,96193710,6520,6520,6520,6520,2
|
|
20230725,101800,96180670,6500,6500,6500,6500,2
|
|
20230725,101700,96167670,6510,6510,6510,6510,0
|
|
20230725,101600,96167670,6510,6510,6510,6510,2
|
|
20230725,101500,96154650,6510,6510,6510,6510,0
|
|
20230725,101400,96154650,6510,6510,6510,6510,0
|
|
20230725,101300,96154650,6510,6510,6510,6510,0
|
|
20230725,101200,96154650,6510,6510,6510,6510,2
|
|
20230725,101100,96141630,6510,6510,6510,6510,0
|
|
20230725,101000,96141630,6510,6510,6510,6510,76
|
|
20230725,100900,95646870,6510,6510,6510,6510,384
|
|
20230725,100800,93147030,6510,6510,6510,6510,0
|
|
20230725,100700,93147030,6510,6510,6510,6510,0
|
|
20230725,100600,93147030,6510,6520,6520,6510,86
|
|
20230725,100500,92586330,6510,6510,6510,6510,2
|
|
20230725,100400,92573310,6500,6500,6500,6500,0
|
|
20230725,100300,92573310,6500,6500,6500,6500,0
|
|
20230725,100200,92573310,6500,6500,6500,6500,0
|
|
20230725,100100,92573310,6500,6500,6500,6500,78
|
|
20230725,100000,92066310,6500,6530,6530,6500,722
|
|
20230725,095900,87358730,6540,6530,6540,6530,4
|
|
20230725,095800,87332590,6530,6530,6530,6530,0
|
|
20230725,095700,87332590,6530,6530,6530,6530,56
|
|
20230725,095600,86966910,6530,6530,6530,6530,0
|
|
20230725,095500,86966910,6530,6540,6540,6530,7
|
|
20230725,095400,86921150,6550,6550,6550,6550,2
|
|
20230725,095300,86908050,6540,6540,6540,6540,0
|
|
20230725,095200,86908050,6540,6540,6540,6540,2
|
|
20230725,095100,86894970,6490,6560,6560,6490,1415
|
|
20230725,095000,77664680,6590,6590,6590,6590,0
|
|
20230725,094900,77664680,6590,6590,6590,6590,2
|
|
20230725,094800,77651500,6600,6600,6600,6600,0
|
|
20230725,094700,77651500,6600,6590,6600,6590,202
|
|
20230725,094600,76318310,6590,6550,6590,6550,1368
|
|
20230725,094500,67352870,6550,6550,6550,6550,0
|
|
20230725,094400,67352870,6550,6550,6550,6550,0
|
|
20230725,094300,67352870,6550,6550,6550,6550,2
|
|
20230725,094200,67339770,6550,6550,6550,6550,0
|
|
20230725,094100,67339770,6550,6580,6580,6550,501
|
|
20230725,094000,64058190,6580,6600,6600,6580,236
|
|
20230725,093900,62502950,6610,6610,6620,6600,307
|
|
20230725,093800,60471500,6610,6610,6610,6610,4
|
|
20230725,093700,60445060,6610,6560,6610,6560,1073
|
|
20230725,093600,53377580,6560,6540,6560,6540,901
|
|
20230725,093500,47479660,6530,6520,6540,6520,581
|
|
20230725,093400,43680770,6520,6520,6520,6520,1
|
|
20230725,093300,43674250,6480,6480,6480,6480,0
|
|
20230725,093200,43674250,6480,6480,6480,6480,0
|
|
20230725,093100,43674250,6480,6480,6480,6480,19
|
|
20230725,093000,43551130,6480,6480,6480,6480,594
|
|
20230725,092900,39702010,6510,6510,6510,6510,0
|
|
20230725,092800,39702010,6510,6510,6510,6510,0
|
|
20230725,092700,39702010,6510,6510,6510,6510,0
|
|
20230725,092600,39702010,6510,6510,6510,6510,1182
|
|
20230725,092500,32007190,6550,6550,6550,6550,0
|
|
20230725,092400,32007190,6550,6550,6550,6550,0
|
|
20230725,092300,32007190,6550,6530,6550,6530,5
|
|
20230725,092200,31974500,6460,6460,6460,6460,0
|
|
20230725,092100,31974500,6460,6510,6510,6460,559
|
|
20230725,092000,28356520,6510,6510,6510,6510,0
|
|
20230725,091900,28356520,6510,6500,6510,6500,110
|
|
20230725,091800,27640630,6490,6490,6490,6490,2
|
|
20230725,091700,27627650,6470,6470,6470,6470,0
|
|
20230725,091600,27627650,6470,6470,6470,6470,500
|
|
20230725,091500,24392650,6470,6470,6470,6460,221
|
|
20230725,091400,22964760,6470,6470,6470,6470,207
|
|
20230725,091300,21625470,6500,6470,6500,6470,436
|
|
20230725,091200,18793390,6450,6460,6460,6450,455
|
|
20230725,091100,15858450,6440,6500,6500,6440,620
|
|
20230725,091000,11853700,6520,6520,6520,6520,76
|
|
20230725,090900,11358180,6520,6520,6520,6520,0
|
|
20230725,090800,11358180,6520,6520,6520,6520,0
|
|
20230725,090700,11358180,6520,6520,6520,6520,0
|
|
20230725,090600,11358180,6520,6520,6520,6520,1000
|
|
20230725,090500,4838180,6530,6530,6530,6530,6
|
|
20230725,090400,4799000,6550,6550,6550,6550,0
|
|
20230725,090300,4799000,6550,6550,6550,6550,0
|
|
20230725,090200,4799000,6550,6550,6550,6550,0
|
|
20230725,090100,4799000,6550,6550,6550,6550,107
|
|
20230725,090000,4098150,6550,6500,6550,6500,629
|