684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,202100,235698730,6930,6930,6930,6930,370
|
|
20230725,202000,235698730,6930,6930,6930,6930,0
|
|
20230725,201900,235698730,6930,6930,6930,6930,0
|
|
20230725,201800,235698730,6930,6930,6930,6930,0
|
|
20230725,201700,235698730,6930,6930,6930,6930,0
|
|
20230725,201600,235698730,6930,6930,6930,6930,0
|
|
20230725,201500,235698730,6930,6930,6930,6930,0
|
|
20230725,201400,235698730,6930,6930,6930,6930,0
|
|
20230725,201300,235698730,6930,6930,6930,6930,0
|
|
20230725,201200,235698730,6930,6930,6930,6930,0
|
|
20230725,201100,235698730,6930,6930,6930,6930,0
|
|
20230725,201000,235698730,6930,6930,6930,6930,0
|
|
20230725,200900,235698730,6930,6930,6930,6930,0
|
|
20230725,200800,235698730,6930,6930,6930,6930,0
|
|
20230725,200700,235698730,6930,6930,6930,6930,0
|
|
20230725,200600,235698730,6930,6930,6930,6930,0
|
|
20230725,200500,235698730,6930,6930,6930,6930,0
|
|
20230725,200400,235698730,6930,6930,6930,6930,0
|
|
20230725,200300,235698730,6930,6930,6930,6930,0
|
|
20230725,200200,235698730,6930,6930,6930,6930,0
|
|
20230725,200100,235698730,6930,6930,6930,6930,0
|
|
20230725,200000,235698730,6930,6930,6930,6930,0
|
|
20230725,195900,235698730,6930,6930,6930,6930,0
|
|
20230725,195800,235698730,6930,6930,6930,6930,0
|
|
20230725,195700,235698730,6930,6930,6930,6930,0
|
|
20230725,195600,235698730,6930,6930,6930,6930,0
|
|
20230725,195500,235698730,6930,6930,6930,6930,0
|
|
20230725,195400,235698730,6930,6930,6930,6930,0
|
|
20230725,195300,235698730,6930,6930,6930,6930,0
|
|
20230725,195200,235698730,6930,6930,6930,6930,0
|
|
20230725,195100,235698730,6930,6930,6930,6930,370
|
|
20230725,195000,235698730,6930,6930,6930,6930,0
|
|
20230725,194900,235698730,6930,6930,6930,6930,0
|
|
20230725,194800,235698730,6930,6930,6930,6930,0
|
|
20230725,194700,235698730,6930,6930,6930,6930,0
|
|
20230725,194600,235698730,6930,6930,6930,6930,0
|
|
20230725,194500,235698730,6930,6930,6930,6930,0
|
|
20230725,194400,235698730,6930,6930,6930,6930,0
|
|
20230725,194300,235698730,6930,6930,6930,6930,0
|
|
20230725,194200,235698730,6930,6930,6930,6930,0
|
|
20230725,194100,235698730,6930,6930,6930,6930,0
|
|
20230725,194000,235698730,6930,6930,6930,6930,0
|
|
20230725,193900,235698730,6930,6930,6930,6930,0
|
|
20230725,193800,235698730,6930,6930,6930,6930,0
|
|
20230725,193700,235698730,6930,6930,6930,6930,0
|
|
20230725,193600,235698730,6930,6930,6930,6930,0
|
|
20230725,193500,235698730,6930,6930,6930,6930,0
|
|
20230725,193400,235698730,6930,6930,6930,6930,0
|
|
20230725,193300,235698730,6930,6930,6930,6930,0
|
|
20230725,193200,235698730,6930,6930,6930,6930,0
|
|
20230725,193100,235698730,6930,6930,6930,6930,0
|
|
20230725,193000,235698730,6930,6930,6930,6930,0
|
|
20230725,192900,235698730,6930,6930,6930,6930,0
|
|
20230725,192800,235698730,6930,6930,6930,6930,0
|
|
20230725,192700,235698730,6930,6930,6930,6930,0
|
|
20230725,192600,235698730,6930,6930,6930,6930,0
|
|
20230725,192500,235698730,6930,6930,6930,6930,0
|
|
20230725,192400,235698730,6930,6930,6930,6930,0
|
|
20230725,192300,235698730,6930,6930,6930,6930,0
|
|
20230725,192200,235698730,6930,6930,6930,6930,0
|
|
20230725,192100,235698730,6930,6930,6930,6930,370
|
|
20230725,192000,235698730,6930,6930,6930,6930,0
|
|
20230725,191900,235698730,6930,6930,6930,6930,0
|
|
20230725,191800,235698730,6930,6930,6930,6930,0
|
|
20230725,191700,235698730,6930,6930,6930,6930,0
|
|
20230725,191600,235698730,6930,6930,6930,6930,0
|
|
20230725,191500,235698730,6930,6930,6930,6930,0
|
|
20230725,191400,235698730,6930,6930,6930,6930,0
|
|
20230725,191300,235698730,6930,6930,6930,6930,0
|
|
20230725,191200,235698730,6930,6930,6930,6930,0
|
|
20230725,191100,235698730,6930,6930,6930,6930,0
|
|
20230725,191000,235698730,6930,6930,6930,6930,0
|
|
20230725,190900,235698730,6930,6930,6930,6930,0
|
|
20230725,190800,235698730,6930,6930,6930,6930,0
|
|
20230725,190700,235698730,6930,6930,6930,6930,0
|
|
20230725,190600,235698730,6930,6930,6930,6930,0
|
|
20230725,190500,235698730,6930,6930,6930,6930,0
|
|
20230725,190400,235698730,6930,6930,6930,6930,0
|
|
20230725,190300,235698730,6930,6930,6930,6930,0
|
|
20230725,190200,235698730,6930,6930,6930,6930,0
|
|
20230725,190100,235698730,6930,6930,6930,6930,0
|
|
20230725,190000,235698730,6930,6930,6930,6930,0
|
|
20230725,185900,235698730,6930,6930,6930,6930,0
|
|
20230725,185800,235698730,6930,6930,6930,6930,0
|
|
20230725,185700,235698730,6930,6930,6930,6930,0
|
|
20230725,185600,235698730,6930,6930,6930,6930,0
|
|
20230725,185500,235698730,6930,6930,6930,6930,0
|
|
20230725,185400,235698730,6930,6930,6930,6930,0
|
|
20230725,185300,235698730,6930,6930,6930,6930,0
|
|
20230725,185200,235698730,6930,6930,6930,6930,0
|
|
20230725,185100,235698730,6930,6930,6930,6930,370
|
|
20230725,185000,235698730,6930,6930,6930,6930,0
|
|
20230725,184900,235698730,6930,6930,6930,6930,0
|
|
20230725,184800,235698730,6930,6930,6930,6930,0
|
|
20230725,184700,235698730,6930,6930,6930,6930,0
|
|
20230725,184600,235698730,6930,6930,6930,6930,0
|
|
20230725,184500,235698730,6930,6930,6930,6930,0
|
|
20230725,184400,235698730,6930,6930,6930,6930,0
|
|
20230725,184300,235698730,6930,6930,6930,6930,0
|
|
20230725,184200,235698730,6930,6930,6930,6930,0
|
|
20230725,184100,235698730,6930,6930,6930,6930,0
|
|
20230725,184000,235698730,6930,6930,6930,6930,0
|
|
20230725,183900,235698730,6930,6930,6930,6930,0
|
|
20230725,183800,235698730,6930,6930,6930,6930,0
|
|
20230725,183700,235698730,6930,6930,6930,6930,0
|
|
20230725,183600,235698730,6930,6930,6930,6930,0
|
|
20230725,183500,235698730,6930,6930,6930,6930,0
|
|
20230725,183400,235698730,6930,6930,6930,6930,0
|
|
20230725,183300,235698730,6930,6930,6930,6930,0
|
|
20230725,183200,235698730,6930,6930,6930,6930,0
|
|
20230725,183100,235698730,6930,6930,6930,6930,0
|
|
20230725,183000,235698730,6930,6930,6930,6930,0
|
|
20230725,182900,235698730,6930,6930,6930,6930,0
|
|
20230725,182800,235698730,6930,6930,6930,6930,0
|
|
20230725,182700,235698730,6930,6930,6930,6930,0
|
|
20230725,182600,235698730,6930,6930,6930,6930,0
|
|
20230725,182500,235698730,6930,6930,6930,6930,0
|
|
20230725,182400,235698730,6930,6930,6930,6930,0
|
|
20230725,182300,235698730,6930,6930,6930,6930,0
|
|
20230725,182200,235698730,6930,6930,6930,6930,0
|
|
20230725,182100,235698730,6930,6930,6930,6930,370
|
|
20230725,182000,235698730,6930,6930,6930,6930,0
|
|
20230725,181900,235698730,6930,6930,6930,6930,0
|
|
20230725,181800,235698730,6930,6930,6930,6930,0
|
|
20230725,181700,235698730,6930,6930,6930,6930,0
|
|
20230725,181600,235698730,6930,6930,6930,6930,0
|
|
20230725,181500,235698730,6930,6930,6930,6930,0
|
|
20230725,181400,235698730,6930,6930,6930,6930,0
|
|
20230725,181300,235698730,6930,6930,6930,6930,0
|
|
20230725,181200,235698730,6930,6930,6930,6930,0
|
|
20230725,181100,235698730,6930,6930,6930,6930,0
|
|
20230725,181000,235698730,6930,6930,6930,6930,0
|
|
20230725,180900,235698730,6930,6930,6930,6930,0
|
|
20230725,180800,235698730,6930,6930,6930,6930,0
|
|
20230725,180700,235698730,6930,6930,6930,6930,0
|
|
20230725,180600,235698730,6930,6930,6930,6930,0
|
|
20230725,180500,235698730,6930,6930,6930,6930,0
|
|
20230725,180400,235698730,6930,6930,6930,6930,0
|
|
20230725,180300,235698730,6930,6930,6930,6930,0
|
|
20230725,180200,235698730,6930,6930,6930,6930,0
|
|
20230725,180100,235698730,6930,6930,6930,6930,0
|
|
20230725,180000,235698730,6930,6930,6930,6930,0
|
|
20230725,175900,235698730,6930,6930,6930,6930,0
|
|
20230725,175800,235698730,6930,6930,6930,6930,0
|
|
20230725,175700,235698730,6930,6930,6930,6930,0
|
|
20230725,175600,235698730,6930,6930,6930,6930,0
|
|
20230725,175500,235698730,6930,6930,6930,6930,0
|
|
20230725,175400,235698730,6930,6930,6930,6930,0
|
|
20230725,175300,235698730,6930,6930,6930,6930,0
|
|
20230725,175200,235698730,6930,6930,6930,6930,0
|
|
20230725,175100,235698730,6930,6930,6930,6930,370
|
|
20230725,175000,235698730,6930,6930,6930,6930,0
|
|
20230725,174900,235698730,6930,6930,6930,6930,0
|
|
20230725,174800,235698730,6930,6930,6930,6930,0
|
|
20230725,174700,235698730,6930,6930,6930,6930,0
|
|
20230725,174600,235698730,6930,6930,6930,6930,0
|
|
20230725,174500,235698730,6930,6930,6930,6930,0
|
|
20230725,174400,235698730,6930,6930,6930,6930,0
|
|
20230725,174300,235698730,6930,6930,6930,6930,0
|
|
20230725,174200,235698730,6930,6930,6930,6930,0
|
|
20230725,174100,235698730,6930,6930,6930,6930,0
|
|
20230725,174000,235698730,6930,6930,6930,6930,0
|
|
20230725,173900,235698730,6930,6930,6930,6930,0
|
|
20230725,173800,235698730,6930,6930,6930,6930,0
|
|
20230725,173700,235698730,6930,6930,6930,6930,0
|
|
20230725,173600,235698730,6930,6930,6930,6930,0
|
|
20230725,173500,235698730,6930,6930,6930,6930,0
|
|
20230725,173400,235698730,6930,6930,6930,6930,0
|
|
20230725,173300,235698730,6930,6930,6930,6930,0
|
|
20230725,173200,235698730,6930,6930,6930,6930,0
|
|
20230725,173100,235698730,6930,6930,6930,6930,0
|
|
20230725,173000,235698730,6930,6930,6930,6930,0
|
|
20230725,172900,235698730,6930,6930,6930,6930,0
|
|
20230725,172800,235698730,6930,6930,6930,6930,0
|
|
20230725,172700,235698730,6930,6930,6930,6930,0
|
|
20230725,172600,235698730,6930,6930,6930,6930,0
|
|
20230725,172500,235698730,6930,6930,6930,6930,0
|
|
20230725,172400,235698730,6930,6930,6930,6930,0
|
|
20230725,172300,235698730,6930,6930,6930,6930,0
|
|
20230725,172200,235698730,6930,6930,6930,6930,0
|
|
20230725,172100,235698730,6930,6930,6930,6930,370
|
|
20230725,172000,235698730,6930,6930,6930,6930,0
|
|
20230725,171900,235698730,6930,6930,6930,6930,0
|
|
20230725,171800,235698730,6930,6930,6930,6930,0
|
|
20230725,171700,235698730,6930,6930,6930,6930,0
|
|
20230725,171600,235698730,6930,6930,6930,6930,0
|
|
20230725,171500,235698730,6930,6930,6930,6930,0
|
|
20230725,171400,235698730,6930,6930,6930,6930,0
|
|
20230725,171300,235698730,6930,6930,6930,6930,0
|
|
20230725,171200,235698730,6930,6930,6930,6930,0
|
|
20230725,171100,235698730,6930,6930,6930,6930,0
|
|
20230725,171000,235698730,6930,6930,6930,6930,0
|
|
20230725,170900,235698730,6930,6930,6930,6930,0
|
|
20230725,170800,235698730,6930,6930,6930,6930,0
|
|
20230725,170700,235698730,6930,6930,6930,6930,0
|
|
20230725,170600,235698730,6930,6930,6930,6930,0
|
|
20230725,170500,235698730,6930,6930,6930,6930,0
|
|
20230725,170400,235698730,6930,6930,6930,6930,0
|
|
20230725,170300,235698730,6930,6930,6930,6930,0
|
|
20230725,170200,235698730,6930,6930,6930,6930,0
|
|
20230725,170100,235698730,6930,6930,6930,6930,0
|
|
20230725,170000,235698730,6930,6930,6930,6930,0
|
|
20230725,165900,235698730,6930,6930,6930,6930,0
|
|
20230725,165800,235698730,6930,6930,6930,6930,0
|
|
20230725,165700,235698730,6930,6930,6930,6930,0
|
|
20230725,165600,235698730,6930,6930,6930,6930,0
|
|
20230725,165500,235698730,6930,6930,6930,6930,0
|
|
20230725,165400,235698730,6930,6930,6930,6930,0
|
|
20230725,165300,235698730,6930,6930,6930,6930,0
|
|
20230725,165200,235698730,6930,6930,6930,6930,0
|
|
20230725,165100,235698730,6930,6930,6930,6930,370
|
|
20230725,165000,235698730,6930,6930,6930,6930,0
|
|
20230725,164900,235698730,6930,6930,6930,6930,0
|
|
20230725,164800,235698730,6930,6930,6930,6930,0
|
|
20230725,164700,235698730,6930,6930,6930,6930,0
|
|
20230725,164600,235698730,6930,6930,6930,6930,0
|
|
20230725,164500,235698730,6930,6930,6930,6930,0
|
|
20230725,164400,235698730,6930,6930,6930,6930,0
|
|
20230725,164300,235698730,6930,6930,6930,6930,0
|
|
20230725,164200,235698730,6930,6930,6930,6930,0
|
|
20230725,164100,235698730,6930,6930,6930,6930,0
|
|
20230725,164000,235698730,6930,6930,6930,6930,0
|
|
20230725,163900,235698730,6930,6930,6930,6930,0
|
|
20230725,163800,235698730,6930,6930,6930,6930,0
|
|
20230725,163700,235698730,6930,6930,6930,6930,0
|
|
20230725,163600,235698730,6930,6930,6930,6930,0
|
|
20230725,163500,235698730,6930,6930,6930,6930,0
|
|
20230725,163400,235698730,6930,6930,6930,6930,0
|
|
20230725,163300,235698730,6930,6930,6930,6930,0
|
|
20230725,163200,235698730,6930,6930,6930,6930,0
|
|
20230725,163100,235698730,6930,6930,6930,6930,0
|
|
20230725,163000,235698730,6930,6930,6930,6930,0
|
|
20230725,162900,235698730,6930,6930,6930,6930,0
|
|
20230725,162800,235698730,6930,6930,6930,6930,0
|
|
20230725,162700,235698730,6930,6930,6930,6930,0
|
|
20230725,162600,235698730,6930,6930,6930,6930,0
|
|
20230725,162500,235698730,6930,6930,6930,6930,0
|
|
20230725,162400,235698730,6930,6930,6930,6930,0
|
|
20230725,162300,235698730,6930,6930,6930,6930,0
|
|
20230725,162200,235698730,6930,6930,6930,6930,0
|
|
20230725,162100,235698730,6930,6930,6930,6930,370
|
|
20230725,162000,235698730,6930,6930,6930,6930,0
|
|
20230725,161900,235698730,6930,6930,6930,6930,0
|
|
20230725,161800,235698730,6930,6930,6930,6930,0
|
|
20230725,161700,235698730,6930,6930,6930,6930,0
|
|
20230725,161600,235698730,6930,6930,6930,6930,0
|
|
20230725,161500,235698730,6930,6930,6930,6930,0
|
|
20230725,161400,235698730,6930,6930,6930,6930,0
|
|
20230725,161300,235698730,6930,6930,6930,6930,0
|
|
20230725,161200,235698730,6930,6930,6930,6930,0
|
|
20230725,161100,235698730,6930,6930,6930,6930,0
|
|
20230725,161000,235698730,6930,6930,6930,6930,0
|
|
20230725,160900,235698730,6930,6930,6930,6930,0
|
|
20230725,160800,235698730,6930,6930,6930,6930,0
|
|
20230725,160700,235698730,6930,6930,6930,6930,0
|
|
20230725,160600,235698730,6930,6930,6930,6930,0
|
|
20230725,160500,235698730,6930,6930,6930,6930,0
|
|
20230725,160400,235698730,6930,6930,6930,6930,0
|
|
20230725,160300,235698730,6930,6930,6930,6930,0
|
|
20230725,160200,235698730,6930,6930,6930,6930,0
|
|
20230725,160100,235698730,6930,6930,6930,6930,0
|
|
20230725,160000,235698730,6930,6930,6930,6930,0
|
|
20230725,155900,235698730,6930,6930,6930,6930,0
|
|
20230725,155800,235698730,6930,6930,6930,6930,0
|
|
20230725,155700,235698730,6930,6930,6930,6930,0
|
|
20230725,155600,235698730,6930,6930,6930,6930,0
|
|
20230725,155500,235698730,6930,6930,6930,6930,0
|
|
20230725,155400,235698730,6930,6930,6930,6930,0
|
|
20230725,155300,235698730,6930,6930,6930,6930,0
|
|
20230725,155200,235698730,6930,6930,6930,6930,0
|
|
20230725,155100,235698730,6930,6930,6930,6930,370
|
|
20230725,155000,235698730,6930,6930,6930,6930,0
|
|
20230725,154900,235698730,6930,6930,6930,6930,0
|
|
20230725,154800,235698730,6930,6930,6930,6930,0
|
|
20230725,154700,235698730,6930,6930,6930,6930,0
|
|
20230725,154600,235698730,6930,6930,6930,6930,0
|
|
20230725,154500,235698730,6930,6930,6930,6930,0
|
|
20230725,154400,235698730,6930,6930,6930,6930,0
|
|
20230725,154300,235698730,6930,6930,6930,6930,0
|
|
20230725,154200,235698730,6930,6930,6930,6930,0
|
|
20230725,154100,235698730,6930,6930,6930,6930,0
|
|
20230725,154000,235698730,6930,6930,6930,6930,0
|
|
20230725,153900,235698730,6930,6930,6930,6930,0
|
|
20230725,153800,235698730,6930,6930,6930,6930,0
|
|
20230725,153700,235698730,6930,6930,6930,6930,0
|
|
20230725,153600,235698730,6930,6930,6930,6930,0
|
|
20230725,153500,235698730,6930,6930,6930,6930,0
|
|
20230725,153400,235698730,6930,6930,6930,6930,0
|
|
20230725,153300,235698730,6930,6930,6930,6930,0
|
|
20230725,153200,235698730,6930,6930,6930,6930,0
|
|
20230725,153100,235698730,6930,6930,6930,6930,0
|
|
20230725,153000,235698730,6930,6930,6930,6930,370
|
|
20230725,152900,233134630,6940,6940,6940,6940,0
|
|
20230725,152800,233134630,6940,6940,6940,6940,0
|
|
20230725,152700,233134630,6940,6940,6940,6940,0
|
|
20230725,152600,233134630,6940,6940,6940,6940,0
|
|
20230725,152500,233134630,6940,6940,6940,6940,0
|
|
20230725,152400,233134630,6940,6940,6940,6940,0
|
|
20230725,152300,233134630,6940,6940,6940,6940,0
|
|
20230725,152200,233134630,6940,6940,6940,6940,0
|
|
20230725,152100,233134630,6940,6940,6940,6940,0
|
|
20230725,152000,233134630,6940,6940,6940,6940,0
|
|
20230725,151900,233134630,6940,6930,6940,6930,7
|
|
20230725,151800,233086110,6940,6930,6940,6930,6
|
|
20230725,151700,233044520,6940,6930,6940,6930,95
|
|
20230725,151600,232386160,6940,6940,6940,6940,0
|
|
20230725,151500,232386160,6940,6940,6940,6940,1
|
|
20230725,151400,232379220,6930,6930,6930,6930,237
|
|
20230725,151300,230736810,6930,6930,6930,6930,10
|
|
20230725,151200,230667510,6930,6930,6930,6930,0
|
|
20230725,151100,230667510,6930,6930,6930,6930,0
|
|
20230725,151000,230667510,6930,6930,6930,6930,0
|
|
20230725,150900,230667510,6930,6930,6930,6930,0
|
|
20230725,150800,230667510,6930,6930,6930,6930,2
|
|
20230725,150700,230653650,6910,6910,6910,6910,0
|
|
20230725,150600,230653650,6910,6910,6910,6910,0
|
|
20230725,150500,230653650,6910,6910,6910,6910,144
|
|
20230725,150400,229658610,6940,6940,6940,6940,0
|
|
20230725,150300,229658610,6940,6940,6940,6940,0
|
|
20230725,150200,229658610,6940,6940,6940,6940,500
|
|
20230725,150100,226188610,6910,6940,6940,6910,211
|
|
20230725,150000,224730570,6900,6900,6900,6900,369
|
|
20230725,145900,222184470,6900,6930,6930,6900,350
|
|
20230725,145800,219765640,6940,6940,6940,6940,10
|
|
20230725,145700,219696240,6930,6930,6930,6930,0
|
|
20230725,145600,219696240,6930,6930,6930,6930,0
|
|
20230725,145500,219696240,6930,6930,6930,6930,1
|
|
20230725,145400,219689310,6950,6950,6950,6950,0
|
|
20230725,145300,219689310,6950,6950,6950,6950,0
|
|
20230725,145200,219689310,6950,6950,6950,6950,0
|
|
20230725,145100,219689310,6950,6950,6950,6950,1
|
|
20230725,145000,219682360,6950,6950,6950,6950,0
|
|
20230725,144900,219682360,6950,6950,6950,6950,0
|
|
20230725,144800,219682360,6950,6950,6950,6950,0
|
|
20230725,144700,219682360,6950,6950,6950,6950,0
|
|
20230725,144600,219682360,6950,6950,6950,6950,0
|
|
20230725,144500,219682360,6950,6950,6950,6950,0
|
|
20230725,144400,219682360,6950,6950,6950,6950,0
|
|
20230725,144300,219682360,6950,6950,6950,6950,0
|
|
20230725,144200,219682360,6950,6950,6950,6950,0
|
|
20230725,144100,219682360,6950,6930,6950,6920,6
|
|
20230725,144000,219640800,6950,6950,6950,6950,0
|
|
20230725,143900,219640800,6950,6950,6950,6940,3
|
|
20230725,143800,219619960,6910,6910,6910,6910,0
|
|
20230725,143700,219619960,6910,6910,6910,6910,0
|
|
20230725,143600,219619960,6910,6910,6910,6910,0
|
|
20230725,143500,219619960,6910,6910,6910,6910,0
|
|
20230725,143400,219619960,6910,6910,6910,6910,0
|
|
20230725,143300,219619960,6910,6910,6910,6910,0
|
|
20230725,143200,219619960,6910,6910,6910,6910,0
|
|
20230725,143100,219619960,6910,6910,6910,6910,0
|
|
20230725,143000,219619960,6910,6910,6910,6910,0
|
|
20230725,142900,219619960,6910,6910,6910,6910,0
|
|
20230725,142800,219619960,6910,6910,6910,6910,0
|
|
20230725,142700,219619960,6910,6910,6910,6910,0
|
|
20230725,142600,219619960,6910,6920,6920,6910,10
|
|
20230725,142500,219550850,6910,6910,6910,6910,0
|
|
20230725,142400,219550850,6910,6910,6910,6910,0
|
|
20230725,142300,219550850,6910,6910,6910,6910,0
|
|
20230725,142200,219550850,6910,6910,6910,6910,0
|
|
20230725,142100,219550850,6910,6910,6910,6910,0
|
|
20230725,142000,219550850,6910,6910,6910,6910,0
|
|
20230725,141900,219550850,6910,6910,6910,6910,0
|
|
20230725,141800,219550850,6910,6930,6930,6910,210
|
|
20230725,141700,218099710,6910,6910,6910,6910,0
|
|
20230725,141600,218099710,6910,6910,6910,6910,0
|
|
20230725,141500,218099710,6910,6910,6910,6910,0
|
|
20230725,141400,218099710,6910,6910,6910,6910,0
|
|
20230725,141300,218099710,6910,6910,6910,6910,0
|
|
20230725,141200,218099710,6910,6910,6910,6910,0
|
|
20230725,141100,218099710,6910,6910,6910,6910,10
|
|
20230725,141000,218030610,6910,6910,6910,6910,0
|
|
20230725,140900,218030610,6910,6910,6910,6910,0
|
|
20230725,140800,218030610,6910,6950,6950,6910,56
|
|
20230725,140700,217643530,6960,6960,6960,6960,0
|
|
20230725,140600,217643530,6960,6960,6960,6960,1
|
|
20230725,140500,217636570,6950,6950,6950,6950,0
|
|
20230725,140400,217636570,6950,6950,6950,6950,0
|
|
20230725,140300,217636570,6950,6950,6950,6950,0
|
|
20230725,140200,217636570,6950,6950,6950,6950,0
|
|
20230725,140100,217636570,6950,6950,6950,6950,0
|
|
20230725,140000,217636570,6950,6950,6950,6950,7
|
|
20230725,135900,217587920,6950,6950,6950,6950,0
|
|
20230725,135800,217587920,6950,6950,6950,6950,0
|
|
20230725,135700,217587920,6950,6950,6950,6950,0
|
|
20230725,135600,217587920,6950,6940,6950,6940,291
|
|
20230725,135500,215567380,6930,6930,6930,6930,0
|
|
20230725,135400,215567380,6930,6930,6930,6930,31
|
|
20230725,135300,215352550,6930,6930,6930,6930,51
|
|
20230725,135200,214999120,6930,6930,6930,6930,1
|
|
20230725,135100,214992190,6920,6920,6920,6920,0
|
|
20230725,135000,214992190,6920,6920,6920,6920,0
|
|
20230725,134900,214992190,6920,6920,6920,6920,0
|
|
20230725,134800,214992190,6920,6920,6920,6920,20
|
|
20230725,134700,214853790,6920,6910,6920,6910,4650
|
|
20230725,134600,182677130,6910,6910,6910,6910,1
|
|
20230725,134500,182670220,6910,6910,6910,6910,0
|
|
20230725,134400,182670220,6910,6910,6910,6910,0
|
|
20230725,134300,182670220,6910,6910,6910,6910,0
|
|
20230725,134200,182670220,6910,6910,6910,6910,0
|
|
20230725,134100,182670220,6910,6910,6910,6910,160
|
|
20230725,134000,181564620,6900,6900,6900,6900,1201
|
|
20230725,133900,173277720,6900,6900,6900,6900,1227
|
|
20230725,133800,164811420,6900,6900,6900,6900,4
|
|
20230725,133700,164783820,6900,6900,6900,6900,4
|
|
20230725,133600,164756220,6900,6900,6900,6900,106
|
|
20230725,133500,164024820,6910,6910,6910,6910,20
|
|
20230725,133400,163886620,6910,6910,6910,6910,0
|
|
20230725,133300,163886620,6910,6910,6910,6910,0
|
|
20230725,133200,163886620,6910,6910,6910,6910,940
|
|
20230725,133100,157391220,6910,6910,6910,6910,60
|
|
20230725,133000,156976620,6900,6900,6900,6900,8
|
|
20230725,132900,156921420,6900,6900,6900,6900,8
|
|
20230725,132800,156866220,6900,6910,6910,6900,212
|
|
20230725,132700,155401420,6900,6900,6900,6900,0
|
|
20230725,132600,155401420,6900,6900,6900,6900,2
|
|
20230725,132500,155387620,6910,6900,6910,6900,51
|
|
20230725,132400,155035400,6900,6900,6900,6900,18
|
|
20230725,132300,154911200,6900,6900,6900,6900,518
|
|
20230725,132200,151337000,6900,6900,6900,6900,0
|
|
20230725,132100,151337000,6900,6900,6900,6900,0
|
|
20230725,132000,151337000,6900,6900,6900,6900,1
|
|
20230725,131900,151330100,6900,6900,6900,6900,27
|
|
20230725,131800,151143800,6900,6900,6900,6900,26
|
|
20230725,131700,150964400,6900,6910,6910,6900,718
|
|
20230725,131600,146003040,6910,6910,6910,6910,10
|
|
20230725,131500,145933940,6910,6910,6910,6910,19
|
|
20230725,131400,145802650,6910,6910,6910,6910,269
|
|
20230725,131300,143943860,6910,6910,6910,6910,0
|
|
20230725,131200,143943860,6910,6910,6910,6910,21
|
|
20230725,131100,143798750,6920,6920,6920,6920,0
|
|
20230725,131000,143798750,6920,6920,6920,6920,579
|
|
20230725,130900,139792070,6920,6920,6920,6920,0
|
|
20230725,130800,139792070,6920,6920,6920,6920,16
|
|
20230725,130700,139681350,6920,6930,6930,6920,449
|
|
20230725,130600,136569940,6930,6930,6930,6930,0
|
|
20230725,130500,136569940,6930,6930,6930,6930,0
|
|
20230725,130400,136569940,6930,6930,6930,6930,0
|
|
20230725,130300,136569940,6930,6930,6930,6930,0
|
|
20230725,130200,136569940,6930,6930,6930,6930,0
|
|
20230725,130100,136569940,6930,6930,6930,6930,0
|
|
20230725,130000,136569940,6930,6930,6930,6930,0
|
|
20230725,125900,136569940,6930,6930,6930,6930,0
|
|
20230725,125800,136569940,6930,6930,6930,6930,0
|
|
20230725,125700,136569940,6930,6930,6930,6930,3
|
|
20230725,125600,136549150,6930,6930,6930,6930,5
|
|
20230725,125500,136514500,6930,6920,6930,6920,83
|
|
20230725,125400,135940110,6930,6940,6940,6930,642
|
|
20230725,125300,131490520,6930,6930,6930,6930,1481
|
|
20230725,125200,121227190,6930,6930,6930,6930,0
|
|
20230725,125100,121227190,6930,6940,6940,6930,559
|
|
20230725,125000,117353020,6940,6940,6940,6940,50
|
|
20230725,124900,117006020,6930,6930,6930,6930,1248
|
|
20230725,124800,108357380,6930,6930,6930,6930,0
|
|
20230725,124700,108357380,6930,6930,6930,6930,22
|
|
20230725,124600,108204920,6930,6950,6960,6930,588
|
|
20230725,124500,104124130,6950,6940,6950,6940,27
|
|
20230725,124400,103936540,6940,6950,6950,6940,26
|
|
20230725,124300,103756080,6950,6950,6950,6950,711
|
|
20230725,124200,98814630,6970,6970,6970,6970,0
|
|
20230725,124100,98814630,6970,6970,6970,6970,0
|
|
20230725,124000,98814630,6970,6970,6970,6970,0
|
|
20230725,123900,98814630,6970,6950,6970,6950,2
|
|
20230725,123800,98800710,6970,6970,6970,6970,0
|
|
20230725,123700,98800710,6970,6970,6970,6970,0
|
|
20230725,123600,98800710,6970,6970,6970,6970,0
|
|
20230725,123500,98800710,6970,6970,6970,6970,2
|
|
20230725,123400,98786770,6960,6960,6960,6960,0
|
|
20230725,123300,98786770,6960,6960,6960,6960,11
|
|
20230725,123200,98710210,6960,6960,6960,6960,7
|
|
20230725,123100,98661490,6950,6950,6950,6950,0
|
|
20230725,123000,98661490,6950,6950,6950,6950,0
|
|
20230725,122900,98661490,6950,6950,6950,6950,0
|
|
20230725,122800,98661490,6950,6950,6950,6950,0
|
|
20230725,122700,98661490,6950,6950,6950,6950,0
|
|
20230725,122600,98661490,6950,6950,6950,6950,0
|
|
20230725,122500,98661490,6950,6950,6950,6950,0
|
|
20230725,122400,98661490,6950,6950,6950,6950,0
|
|
20230725,122300,98661490,6950,6950,6950,6950,0
|
|
20230725,122200,98661490,6950,6950,6950,6950,0
|
|
20230725,122100,98661490,6950,6950,6950,6950,0
|
|
20230725,122000,98661490,6950,6950,6950,6950,0
|
|
20230725,121900,98661490,6950,6950,6950,6950,0
|
|
20230725,121800,98661490,6950,6950,6950,6950,13
|
|
20230725,121700,98571140,6960,6960,6960,6960,0
|
|
20230725,121600,98571140,6960,6960,6960,6960,0
|
|
20230725,121500,98571140,6960,6960,6960,6960,0
|
|
20230725,121400,98571140,6960,6960,6960,6960,0
|
|
20230725,121300,98571140,6960,6960,6960,6960,0
|
|
20230725,121200,98571140,6960,6960,6960,6960,0
|
|
20230725,121100,98571140,6960,6960,6960,6960,28
|
|
20230725,121000,98376260,6950,6950,6950,6950,299
|
|
20230725,120900,96298210,6950,6950,6950,6950,0
|
|
20230725,120800,96298210,6950,6950,6950,6950,0
|
|
20230725,120700,96298210,6950,6950,6950,6950,0
|
|
20230725,120600,96298210,6950,6950,6950,6950,0
|
|
20230725,120500,96298210,6950,6950,6950,6950,0
|
|
20230725,120400,96298210,6950,6950,6950,6950,0
|
|
20230725,120300,96298210,6950,6950,6950,6950,0
|
|
20230725,120200,96298210,6950,6950,6950,6950,0
|
|
20230725,120100,96298210,6950,6950,6950,6950,0
|
|
20230725,120000,96298210,6950,6950,6950,6950,4
|
|
20230725,115900,96270410,6950,6950,6950,6950,0
|
|
20230725,115800,96270410,6950,6950,6950,6950,0
|
|
20230725,115700,96270410,6950,6950,6950,6950,1
|
|
20230725,115600,96263460,6950,6950,6950,6950,36
|
|
20230725,115500,96013260,6970,6970,6970,6970,3
|
|
20230725,115400,95992350,6950,6950,6950,6950,1000
|
|
20230725,115300,89042350,6950,6950,6950,6950,0
|
|
20230725,115200,89042350,6950,6950,6950,6950,0
|
|
20230725,115100,89042350,6950,6950,6950,6950,0
|
|
20230725,115000,89042350,6950,6950,6950,6950,0
|
|
20230725,114900,89042350,6950,6950,6950,6950,29
|
|
20230725,114800,88840800,6950,6950,6950,6950,207
|
|
20230725,114700,87402150,6960,6960,6960,6960,0
|
|
20230725,114600,87402150,6960,6960,6960,6960,0
|
|
20230725,114500,87402150,6960,6960,6960,6960,164
|
|
20230725,114400,86260710,6980,6980,6980,6980,0
|
|
20230725,114300,86260710,6980,6980,6980,6980,0
|
|
20230725,114200,86260710,6980,6980,6980,6980,0
|
|
20230725,114100,86260710,6980,6980,6980,6980,0
|
|
20230725,114000,86260710,6980,6980,6980,6980,0
|
|
20230725,113900,86260710,6980,6980,6980,6980,0
|
|
20230725,113800,86260710,6980,6980,6980,6980,0
|
|
20230725,113700,86260710,6980,6980,6980,6980,0
|
|
20230725,113600,86260710,6980,6980,6980,6980,0
|
|
20230725,113500,86260710,6980,6980,6980,6980,0
|
|
20230725,113400,86260710,6980,6980,6980,6980,1
|
|
20230725,113300,86253730,6980,6980,6980,6980,0
|
|
20230725,113200,86253730,6980,6980,6980,6980,0
|
|
20230725,113100,86253730,6980,6980,6980,6980,0
|
|
20230725,113000,86253730,6980,6980,6980,6980,0
|
|
20230725,112900,86253730,6980,6980,6980,6980,2
|
|
20230725,112800,86239770,6980,6980,6980,6980,0
|
|
20230725,112700,86239770,6980,6970,6980,6960,19
|
|
20230725,112600,86107180,6960,6970,6970,6960,52
|
|
20230725,112500,85744760,6970,6970,6970,6970,4
|
|
20230725,112400,85716880,6980,6980,6980,6980,0
|
|
20230725,112300,85716880,6980,6980,6980,6980,0
|
|
20230725,112200,85716880,6980,6980,6980,6980,0
|
|
20230725,112100,85716880,6980,6980,6980,6980,0
|
|
20230725,112000,85716880,6980,6980,6980,6980,1
|
|
20230725,111900,85709900,6980,6980,6980,6980,0
|
|
20230725,111800,85709900,6980,6980,6980,6980,0
|
|
20230725,111700,85709900,6980,6980,6980,6980,0
|
|
20230725,111600,85709900,6980,6980,6980,6980,0
|
|
20230725,111500,85709900,6980,6980,6980,6980,546
|
|
20230725,111400,81898820,7000,7000,7000,7000,0
|
|
20230725,111300,81898820,7000,7000,7000,7000,0
|
|
20230725,111200,81898820,7000,7000,7000,7000,0
|
|
20230725,111100,81898820,7000,7000,7000,7000,1
|
|
20230725,111000,81891820,6990,6990,6990,6990,100
|
|
20230725,110900,81192820,7000,7000,7000,7000,3
|
|
20230725,110800,81171820,6990,6990,6990,6990,0
|
|
20230725,110700,81171820,6990,6990,6990,6990,10
|
|
20230725,110600,81101920,7000,7000,7000,7000,0
|
|
20230725,110500,81101920,7000,7000,7000,7000,0
|
|
20230725,110400,81101920,7000,7000,7000,7000,0
|
|
20230725,110300,81101920,7000,7000,7000,7000,0
|
|
20230725,110200,81101920,7000,7000,7000,7000,1
|
|
20230725,110100,81094920,6980,6970,6980,6970,1002
|
|
20230725,110000,74101220,6970,6980,6980,6970,31
|
|
20230725,105900,73884850,6980,6980,6980,6980,20
|
|
20230725,105800,73745250,6970,6970,6970,6970,3
|
|
20230725,105700,73724340,6980,6980,6980,6980,0
|
|
20230725,105600,73724340,6980,6980,6980,6980,94
|
|
20230725,105500,73068220,6980,6980,6980,6980,1
|
|
20230725,105400,73061240,6980,6980,6980,6980,8
|
|
20230725,105300,73005400,6980,6980,6980,6980,3
|
|
20230725,105200,72984460,6980,6980,6980,6980,0
|
|
20230725,105100,72984460,6980,6980,6980,6980,10
|
|
20230725,105000,72914660,6980,6980,6980,6980,0
|
|
20230725,104900,72914660,6980,6980,6980,6980,0
|
|
20230725,104800,72914660,6980,6970,6980,6970,200
|
|
20230725,104700,71518830,6970,6970,6970,6970,0
|
|
20230725,104600,71518830,6970,6970,6970,6970,0
|
|
20230725,104500,71518830,6970,6950,6970,6940,339
|
|
20230725,104400,69164090,6960,6960,6960,6950,210
|
|
20230725,104300,67703890,6960,6960,6970,6960,67
|
|
20230725,104200,67237540,6960,6960,6960,6960,25
|
|
20230725,104100,67063540,6940,6960,6960,6940,371
|
|
20230725,104000,64486590,6970,6970,6970,6970,20
|
|
20230725,103900,64347190,6980,6980,6980,6980,0
|
|
20230725,103800,64347190,6980,6980,6980,6980,0
|
|
20230725,103700,64347190,6980,6980,6980,6980,4
|
|
20230725,103600,64319270,6980,6980,6980,6980,17
|
|
20230725,103500,64200610,6990,6990,6990,6990,0
|
|
20230725,103400,64200610,6990,6990,6990,6990,2
|
|
20230725,103300,64186630,6960,6960,6960,6960,25
|
|
20230725,103200,64012630,6960,6990,6990,6960,476
|
|
20230725,103100,60697490,6990,6990,6990,6990,9
|
|
20230725,103000,60634580,6980,6980,6980,6980,58
|
|
20230725,102900,60229740,6990,6990,6990,6990,43
|
|
20230725,102800,59929170,7000,7000,7000,7000,149
|
|
20230725,102700,58886170,7010,7010,7010,7010,0
|
|
20230725,102600,58886170,7010,7010,7010,7010,1
|
|
20230725,102500,58879160,7010,7010,7010,7010,1
|
|
20230725,102400,58872150,7010,7010,7010,7010,0
|
|
20230725,102300,58872150,7010,7000,7010,7000,64
|
|
20230725,102200,58423960,7010,7010,7010,7010,0
|
|
20230725,102100,58423960,7010,7010,7010,7010,0
|
|
20230725,102000,58423960,7010,7010,7010,7010,110
|
|
20230725,101900,57652860,7010,7010,7010,7010,30
|
|
20230725,101800,57442560,7010,7020,7020,7010,2
|
|
20230725,101700,57428530,7030,7030,7030,7030,33
|
|
20230725,101600,57196540,7030,7030,7030,7030,0
|
|
20230725,101500,57196540,7030,7030,7030,7030,0
|
|
20230725,101400,57196540,7030,7030,7030,7030,0
|
|
20230725,101300,57196540,7030,7030,7030,7030,0
|
|
20230725,101200,57196540,7030,7030,7030,7030,0
|
|
20230725,101100,57196540,7030,7030,7030,7030,2
|
|
20230725,101000,57182480,7030,7030,7030,7030,66
|
|
20230725,100900,56718500,7030,7030,7030,7030,0
|
|
20230725,100800,56718500,7030,7010,7030,7010,1489
|
|
20230725,100700,46254430,7030,7030,7030,7030,0
|
|
20230725,100600,46254430,7030,7030,7030,7030,0
|
|
20230725,100500,46254430,7030,7000,7030,7000,105
|
|
20230725,100400,45519280,7030,7030,7030,7030,20
|
|
20230725,100300,45378680,7030,7030,7030,7030,0
|
|
20230725,100200,45378680,7030,7030,7030,7030,0
|
|
20230725,100100,45378680,7030,7030,7030,7030,20
|
|
20230725,100000,45238080,7030,7030,7030,7030,23
|
|
20230725,095900,45076390,7030,7030,7030,7030,0
|
|
20230725,095800,45076390,7030,7030,7030,7030,0
|
|
20230725,095700,45076390,7030,7030,7030,7030,0
|
|
20230725,095600,45076390,7030,7030,7030,7030,0
|
|
20230725,095500,45076390,7030,7030,7030,7030,0
|
|
20230725,095400,45076390,7030,7030,7030,7030,18
|
|
20230725,095300,44949850,7030,7030,7030,7030,0
|
|
20230725,095200,44949850,7030,7000,7030,7000,6
|
|
20230725,095100,44907790,7000,7000,7000,7000,150
|
|
20230725,095000,43857790,7010,7030,7030,7010,38
|
|
20230725,094900,43591330,7020,7020,7020,7020,6
|
|
20230725,094800,43549210,7020,7020,7020,7020,221
|
|
20230725,094700,41997790,7010,7010,7010,7010,0
|
|
20230725,094600,41997790,7010,7010,7010,7010,0
|
|
20230725,094500,41997790,7010,7010,7010,7010,0
|
|
20230725,094400,41997790,7010,7010,7010,7010,0
|
|
20230725,094300,41997790,7010,7010,7010,7010,0
|
|
20230725,094200,41997790,7010,7010,7010,7010,1
|
|
20230725,094100,41990780,7020,7020,7020,7020,50
|
|
20230725,094000,41639780,7020,7020,7020,7020,0
|
|
20230725,093900,41639780,7020,7020,7020,7020,0
|
|
20230725,093800,41639780,7020,7020,7020,7020,0
|
|
20230725,093700,41639780,7020,7030,7030,7020,7
|
|
20230725,093600,41590630,7040,7040,7040,7040,0
|
|
20230725,093500,41590630,7040,7060,7060,7040,11
|
|
20230725,093400,41512990,7060,7040,7060,7040,2
|
|
20230725,093300,41498890,7030,7020,7030,7020,26
|
|
20230725,093200,41316360,7020,7050,7050,6940,1987
|
|
20230725,093100,27492480,7070,7070,7070,7070,0
|
|
20230725,093000,27492480,7070,7070,7070,7070,42
|
|
20230725,092900,27195540,7070,7070,7070,7070,0
|
|
20230725,092800,27195540,7070,7070,7070,7070,18
|
|
20230725,092700,27068280,7080,7080,7080,7080,20
|
|
20230725,092600,26926680,7080,7080,7080,7080,50
|
|
20230725,092500,26572680,7070,7070,7070,7070,8
|
|
20230725,092400,26516120,7070,7060,7070,7060,100
|
|
20230725,092300,25810090,7050,7050,7050,7050,15
|
|
20230725,092200,25704340,7050,7050,7050,7050,4
|
|
20230725,092100,25676140,7060,7060,7060,7060,50
|
|
20230725,092000,25323140,7070,7070,7080,7070,63
|
|
20230725,091900,24877710,7080,7080,7080,7070,150
|
|
20230725,091800,23816200,7060,7060,7060,7060,21
|
|
20230725,091700,23667940,7070,7070,7070,7070,0
|
|
20230725,091600,23667940,7070,7050,7070,7040,34
|
|
20230725,091500,23427950,7040,7010,7040,7010,147
|
|
20230725,091400,22396130,7000,7000,7000,7000,1
|
|
20230725,091300,22389130,7010,7010,7010,7010,0
|
|
20230725,091200,22389130,7010,7010,7010,7010,1
|
|
20230725,091100,22382120,6980,6970,6980,6970,1743
|
|
20230725,091000,10232800,6970,7000,7000,6970,679
|
|
20230725,090900,5492180,7000,7020,7020,7000,229
|
|
20230725,090800,3888780,7020,7000,7020,7000,60
|
|
20230725,090700,3468380,7030,7030,7030,7030,0
|
|
20230725,090600,3468380,7030,7030,7030,7030,0
|
|
20230725,090500,3468380,7030,7030,7030,7030,3
|
|
20230725,090400,3447290,7010,7010,7010,7010,0
|
|
20230725,090300,3447290,7010,7020,7030,7010,7
|
|
20230725,090200,3398150,7030,7030,7030,7030,46
|
|
20230725,090100,3074770,7030,7030,7030,7030,1
|
|
20230725,090000,3067740,7010,7020,7030,7010,437
|