654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195100,1003844020,15690,15690,15690,15690,1454
|
|
20230725,195000,1003844020,15690,15690,15690,15690,0
|
|
20230725,194900,1003844020,15690,15690,15690,15690,0
|
|
20230725,194800,1003844020,15690,15690,15690,15690,0
|
|
20230725,194700,1003844020,15690,15690,15690,15690,0
|
|
20230725,194600,1003844020,15690,15690,15690,15690,0
|
|
20230725,194500,1003844020,15690,15690,15690,15690,0
|
|
20230725,194400,1003844020,15690,15690,15690,15690,0
|
|
20230725,194300,1003844020,15690,15690,15690,15690,0
|
|
20230725,194200,1003844020,15690,15690,15690,15690,0
|
|
20230725,194100,1003844020,15690,15690,15690,15690,0
|
|
20230725,194000,1003844020,15690,15690,15690,15690,0
|
|
20230725,193900,1003844020,15690,15690,15690,15690,0
|
|
20230725,193800,1003844020,15690,15690,15690,15690,0
|
|
20230725,193700,1003844020,15690,15690,15690,15690,0
|
|
20230725,193600,1003844020,15690,15690,15690,15690,0
|
|
20230725,193500,1003844020,15690,15690,15690,15690,0
|
|
20230725,193400,1003844020,15690,15690,15690,15690,0
|
|
20230725,193300,1003844020,15690,15690,15690,15690,0
|
|
20230725,193200,1003844020,15690,15690,15690,15690,0
|
|
20230725,193100,1003844020,15690,15690,15690,15690,0
|
|
20230725,193000,1003844020,15690,15690,15690,15690,0
|
|
20230725,192900,1003844020,15690,15690,15690,15690,0
|
|
20230725,192800,1003844020,15690,15690,15690,15690,0
|
|
20230725,192700,1003844020,15690,15690,15690,15690,0
|
|
20230725,192600,1003844020,15690,15690,15690,15690,0
|
|
20230725,192500,1003844020,15690,15690,15690,15690,0
|
|
20230725,192400,1003844020,15690,15690,15690,15690,0
|
|
20230725,192300,1003844020,15690,15690,15690,15690,0
|
|
20230725,192200,1003844020,15690,15690,15690,15690,0
|
|
20230725,192100,1003844020,15690,15690,15690,15690,1454
|
|
20230725,192000,1003844020,15690,15690,15690,15690,0
|
|
20230725,191900,1003844020,15690,15690,15690,15690,0
|
|
20230725,191800,1003844020,15690,15690,15690,15690,0
|
|
20230725,191700,1003844020,15690,15690,15690,15690,0
|
|
20230725,191600,1003844020,15690,15690,15690,15690,0
|
|
20230725,191500,1003844020,15690,15690,15690,15690,0
|
|
20230725,191400,1003844020,15690,15690,15690,15690,0
|
|
20230725,191300,1003844020,15690,15690,15690,15690,0
|
|
20230725,191200,1003844020,15690,15690,15690,15690,0
|
|
20230725,191100,1003844020,15690,15690,15690,15690,0
|
|
20230725,191000,1003844020,15690,15690,15690,15690,0
|
|
20230725,190900,1003844020,15690,15690,15690,15690,0
|
|
20230725,190800,1003844020,15690,15690,15690,15690,0
|
|
20230725,190700,1003844020,15690,15690,15690,15690,0
|
|
20230725,190600,1003844020,15690,15690,15690,15690,0
|
|
20230725,190500,1003844020,15690,15690,15690,15690,0
|
|
20230725,190400,1003844020,15690,15690,15690,15690,0
|
|
20230725,190300,1003844020,15690,15690,15690,15690,0
|
|
20230725,190200,1003844020,15690,15690,15690,15690,0
|
|
20230725,190100,1003844020,15690,15690,15690,15690,0
|
|
20230725,190000,1003844020,15690,15690,15690,15690,0
|
|
20230725,185900,1003844020,15690,15690,15690,15690,0
|
|
20230725,185800,1003844020,15690,15690,15690,15690,0
|
|
20230725,185700,1003844020,15690,15690,15690,15690,0
|
|
20230725,185600,1003844020,15690,15690,15690,15690,0
|
|
20230725,185500,1003844020,15690,15690,15690,15690,0
|
|
20230725,185400,1003844020,15690,15690,15690,15690,0
|
|
20230725,185300,1003844020,15690,15690,15690,15690,0
|
|
20230725,185200,1003844020,15690,15690,15690,15690,0
|
|
20230725,185100,1003844020,15690,15690,15690,15690,1454
|
|
20230725,185000,1003844020,15690,15690,15690,15690,0
|
|
20230725,184900,1003844020,15690,15690,15690,15690,0
|
|
20230725,184800,1003844020,15690,15690,15690,15690,0
|
|
20230725,184700,1003844020,15690,15690,15690,15690,0
|
|
20230725,184600,1003844020,15690,15690,15690,15690,0
|
|
20230725,184500,1003844020,15690,15690,15690,15690,0
|
|
20230725,184400,1003844020,15690,15690,15690,15690,0
|
|
20230725,184300,1003844020,15690,15690,15690,15690,0
|
|
20230725,184200,1003844020,15690,15690,15690,15690,0
|
|
20230725,184100,1003844020,15690,15690,15690,15690,0
|
|
20230725,184000,1003844020,15690,15690,15690,15690,0
|
|
20230725,183900,1003844020,15690,15690,15690,15690,0
|
|
20230725,183800,1003844020,15690,15690,15690,15690,0
|
|
20230725,183700,1003844020,15690,15690,15690,15690,0
|
|
20230725,183600,1003844020,15690,15690,15690,15690,0
|
|
20230725,183500,1003844020,15690,15690,15690,15690,0
|
|
20230725,183400,1003844020,15690,15690,15690,15690,0
|
|
20230725,183300,1003844020,15690,15690,15690,15690,0
|
|
20230725,183200,1003844020,15690,15690,15690,15690,0
|
|
20230725,183100,1003844020,15690,15690,15690,15690,0
|
|
20230725,183000,1003844020,15690,15690,15690,15690,0
|
|
20230725,182900,1003844020,15690,15690,15690,15690,0
|
|
20230725,182800,1003844020,15690,15690,15690,15690,0
|
|
20230725,182700,1003844020,15690,15690,15690,15690,0
|
|
20230725,182600,1003844020,15690,15690,15690,15690,0
|
|
20230725,182500,1003844020,15690,15690,15690,15690,0
|
|
20230725,182400,1003844020,15690,15690,15690,15690,0
|
|
20230725,182300,1003844020,15690,15690,15690,15690,0
|
|
20230725,182200,1003844020,15690,15690,15690,15690,0
|
|
20230725,182100,1003844020,15690,15690,15690,15690,1454
|
|
20230725,182000,1003844020,15690,15690,15690,15690,0
|
|
20230725,181900,1003844020,15690,15690,15690,15690,0
|
|
20230725,181800,1003844020,15690,15690,15690,15690,0
|
|
20230725,181700,1003844020,15690,15690,15690,15690,0
|
|
20230725,181600,1003844020,15690,15690,15690,15690,0
|
|
20230725,181500,1003844020,15690,15690,15690,15690,0
|
|
20230725,181400,1003844020,15690,15690,15690,15690,0
|
|
20230725,181300,1003844020,15690,15690,15690,15690,0
|
|
20230725,181200,1003844020,15690,15690,15690,15690,0
|
|
20230725,181100,1003844020,15690,15690,15690,15690,0
|
|
20230725,181000,1003844020,15690,15690,15690,15690,0
|
|
20230725,180900,1003844020,15690,15690,15690,15690,0
|
|
20230725,180800,1003844020,15690,15690,15690,15690,0
|
|
20230725,180700,1003844020,15690,15690,15690,15690,0
|
|
20230725,180600,1003844020,15690,15690,15690,15690,0
|
|
20230725,180500,1003844020,15690,15690,15690,15690,0
|
|
20230725,180400,1003844020,15690,15690,15690,15690,0
|
|
20230725,180300,1003844020,15690,15690,15690,15690,0
|
|
20230725,180200,1003844020,15690,15690,15690,15690,0
|
|
20230725,180100,1003844020,15690,15690,15690,15690,0
|
|
20230725,180000,1003844020,15690,15690,15690,15690,0
|
|
20230725,175900,1003844020,15690,15690,15690,15690,0
|
|
20230725,175800,1003844020,15690,15690,15690,15690,0
|
|
20230725,175700,1003844020,15690,15690,15690,15690,0
|
|
20230725,175600,1003844020,15690,15690,15690,15690,0
|
|
20230725,175500,1003844020,15690,15690,15690,15690,0
|
|
20230725,175400,1003844020,15690,15690,15690,15690,0
|
|
20230725,175300,1003844020,15690,15690,15690,15690,0
|
|
20230725,175200,1003844020,15690,15690,15690,15690,0
|
|
20230725,175100,1003844020,15690,15690,15690,15690,1454
|
|
20230725,175000,1003844020,15690,15690,15690,15690,0
|
|
20230725,174900,1003844020,15690,15690,15690,15690,0
|
|
20230725,174800,1003844020,15690,15690,15690,15690,0
|
|
20230725,174700,1003844020,15690,15690,15690,15690,0
|
|
20230725,174600,1003844020,15690,15690,15690,15690,0
|
|
20230725,174500,1003844020,15690,15690,15690,15690,0
|
|
20230725,174400,1003844020,15690,15690,15690,15690,0
|
|
20230725,174300,1003844020,15690,15690,15690,15690,0
|
|
20230725,174200,1003844020,15690,15690,15690,15690,0
|
|
20230725,174100,1003844020,15690,15690,15690,15690,0
|
|
20230725,174000,1003844020,15690,15690,15690,15690,0
|
|
20230725,173900,1003844020,15690,15690,15690,15690,0
|
|
20230725,173800,1003844020,15690,15690,15690,15690,0
|
|
20230725,173700,1003844020,15690,15690,15690,15690,0
|
|
20230725,173600,1003844020,15690,15690,15690,15690,0
|
|
20230725,173500,1003844020,15690,15690,15690,15690,0
|
|
20230725,173400,1003844020,15690,15690,15690,15690,0
|
|
20230725,173300,1003844020,15690,15690,15690,15690,0
|
|
20230725,173200,1003844020,15690,15690,15690,15690,0
|
|
20230725,173100,1003844020,15690,15690,15690,15690,0
|
|
20230725,173000,1003844020,15690,15690,15690,15690,0
|
|
20230725,172900,1003844020,15690,15690,15690,15690,0
|
|
20230725,172800,1003844020,15690,15690,15690,15690,0
|
|
20230725,172700,1003844020,15690,15690,15690,15690,0
|
|
20230725,172600,1003844020,15690,15690,15690,15690,0
|
|
20230725,172500,1003844020,15690,15690,15690,15690,0
|
|
20230725,172400,1003844020,15690,15690,15690,15690,0
|
|
20230725,172300,1003844020,15690,15690,15690,15690,0
|
|
20230725,172200,1003844020,15690,15690,15690,15690,0
|
|
20230725,172100,1003844020,15690,15690,15690,15690,1454
|
|
20230725,172000,1003844020,15690,15690,15690,15690,0
|
|
20230725,171900,1003844020,15690,15690,15690,15690,0
|
|
20230725,171800,1003844020,15690,15690,15690,15690,0
|
|
20230725,171700,1003844020,15690,15690,15690,15690,0
|
|
20230725,171600,1003844020,15690,15690,15690,15690,0
|
|
20230725,171500,1003844020,15690,15690,15690,15690,0
|
|
20230725,171400,1003844020,15690,15690,15690,15690,0
|
|
20230725,171300,1003844020,15690,15690,15690,15690,0
|
|
20230725,171200,1003844020,15690,15690,15690,15690,0
|
|
20230725,171100,1003844020,15690,15690,15690,15690,0
|
|
20230725,171000,1003844020,15690,15690,15690,15690,0
|
|
20230725,170900,1003844020,15690,15690,15690,15690,0
|
|
20230725,170800,1003844020,15690,15690,15690,15690,0
|
|
20230725,170700,1003844020,15690,15690,15690,15690,0
|
|
20230725,170600,1003844020,15690,15690,15690,15690,0
|
|
20230725,170500,1003844020,15690,15690,15690,15690,0
|
|
20230725,170400,1003844020,15690,15690,15690,15690,0
|
|
20230725,170300,1003844020,15690,15690,15690,15690,0
|
|
20230725,170200,1003844020,15690,15690,15690,15690,0
|
|
20230725,170100,1003844020,15690,15690,15690,15690,0
|
|
20230725,170000,1003844020,15690,15690,15690,15690,0
|
|
20230725,165900,1003844020,15690,15690,15690,15690,0
|
|
20230725,165800,1003844020,15690,15690,15690,15690,0
|
|
20230725,165700,1003844020,15690,15690,15690,15690,0
|
|
20230725,165600,1003844020,15690,15690,15690,15690,0
|
|
20230725,165500,1003844020,15690,15690,15690,15690,0
|
|
20230725,165400,1003844020,15690,15690,15690,15690,0
|
|
20230725,165300,1003844020,15690,15690,15690,15690,0
|
|
20230725,165200,1003844020,15690,15690,15690,15690,0
|
|
20230725,165100,1003844020,15690,15690,15690,15690,1454
|
|
20230725,165000,1003844020,15690,15690,15690,15690,0
|
|
20230725,164900,1003844020,15690,15690,15690,15690,0
|
|
20230725,164800,1003844020,15690,15690,15690,15690,0
|
|
20230725,164700,1003844020,15690,15690,15690,15690,0
|
|
20230725,164600,1003844020,15690,15690,15690,15690,0
|
|
20230725,164500,1003844020,15690,15690,15690,15690,0
|
|
20230725,164400,1003844020,15690,15690,15690,15690,0
|
|
20230725,164300,1003844020,15690,15690,15690,15690,0
|
|
20230725,164200,1003844020,15690,15690,15690,15690,0
|
|
20230725,164100,1003844020,15690,15690,15690,15690,0
|
|
20230725,164000,1003844020,15690,15690,15690,15690,0
|
|
20230725,163900,1003844020,15690,15690,15690,15690,0
|
|
20230725,163800,1003844020,15690,15690,15690,15690,0
|
|
20230725,163700,1003844020,15690,15690,15690,15690,0
|
|
20230725,163600,1003844020,15690,15690,15690,15690,0
|
|
20230725,163500,1003844020,15690,15690,15690,15690,0
|
|
20230725,163400,1003844020,15690,15690,15690,15690,0
|
|
20230725,163300,1003844020,15690,15690,15690,15690,0
|
|
20230725,163200,1003844020,15690,15690,15690,15690,0
|
|
20230725,163100,1003844020,15690,15690,15690,15690,0
|
|
20230725,163000,1003844020,15690,15690,15690,15690,0
|
|
20230725,162900,1003844020,15690,15690,15690,15690,0
|
|
20230725,162800,1003844020,15690,15690,15690,15690,0
|
|
20230725,162700,1003844020,15690,15690,15690,15690,0
|
|
20230725,162600,1003844020,15690,15690,15690,15690,0
|
|
20230725,162500,1003844020,15690,15690,15690,15690,0
|
|
20230725,162400,1003844020,15690,15690,15690,15690,0
|
|
20230725,162300,1003844020,15690,15690,15690,15690,0
|
|
20230725,162200,1003844020,15690,15690,15690,15690,0
|
|
20230725,162100,1003844020,15690,15690,15690,15690,1454
|
|
20230725,162000,1003844020,15690,15690,15690,15690,0
|
|
20230725,161900,1003844020,15690,15690,15690,15690,0
|
|
20230725,161800,1003844020,15690,15690,15690,15690,0
|
|
20230725,161700,1003844020,15690,15690,15690,15690,0
|
|
20230725,161600,1003844020,15690,15690,15690,15690,0
|
|
20230725,161500,1003844020,15690,15690,15690,15690,0
|
|
20230725,161400,1003844020,15690,15690,15690,15690,0
|
|
20230725,161300,1003844020,15690,15690,15690,15690,0
|
|
20230725,161200,1003844020,15690,15690,15690,15690,0
|
|
20230725,161100,1003844020,15690,15690,15690,15690,0
|
|
20230725,161000,1003844020,15690,15690,15690,15690,0
|
|
20230725,160900,1003844020,15690,15690,15690,15690,0
|
|
20230725,160800,1003844020,15690,15690,15690,15690,0
|
|
20230725,160700,1003844020,15690,15690,15690,15690,0
|
|
20230725,160600,1003844020,15690,15690,15690,15690,0
|
|
20230725,160500,1003844020,15690,15690,15690,15690,0
|
|
20230725,160400,1003844020,15690,15690,15690,15690,0
|
|
20230725,160300,1003844020,15690,15690,15690,15690,0
|
|
20230725,160200,1003844020,15690,15690,15690,15690,0
|
|
20230725,160100,1003844020,15690,15690,15690,15690,0
|
|
20230725,160000,1003844020,15690,15690,15690,15690,0
|
|
20230725,155900,1003844020,15690,15690,15690,15690,0
|
|
20230725,155800,1003844020,15690,15690,15690,15690,0
|
|
20230725,155700,1003844020,15690,15690,15690,15690,0
|
|
20230725,155600,1003844020,15690,15690,15690,15690,0
|
|
20230725,155500,1003844020,15690,15690,15690,15690,0
|
|
20230725,155400,1003844020,15690,15690,15690,15690,0
|
|
20230725,155300,1003844020,15690,15690,15690,15690,0
|
|
20230725,155200,1003844020,15690,15690,15690,15690,0
|
|
20230725,155100,1003844020,15690,15690,15690,15690,1454
|
|
20230725,155000,1003844020,15690,15690,15690,15690,0
|
|
20230725,154900,1003844020,15690,15690,15690,15690,0
|
|
20230725,154800,1003844020,15690,15690,15690,15690,0
|
|
20230725,154700,1003844020,15690,15690,15690,15690,0
|
|
20230725,154600,1003844020,15690,15690,15690,15690,0
|
|
20230725,154500,1003844020,15690,15690,15690,15690,0
|
|
20230725,154400,1003844020,15690,15690,15690,15690,0
|
|
20230725,154300,1003844020,15690,15690,15690,15690,0
|
|
20230725,154200,1003844020,15690,15690,15690,15690,0
|
|
20230725,154100,1003844020,15690,15690,15690,15690,0
|
|
20230725,154000,1003844020,15690,15690,15690,15690,0
|
|
20230725,153900,1003844020,15690,15690,15690,15690,0
|
|
20230725,153800,1003844020,15690,15690,15690,15690,0
|
|
20230725,153700,1003844020,15690,15690,15690,15690,0
|
|
20230725,153600,1003844020,15690,15690,15690,15690,0
|
|
20230725,153500,1003844020,15690,15690,15690,15690,0
|
|
20230725,153400,1003844020,15690,15690,15690,15690,0
|
|
20230725,153300,1003844020,15690,15690,15690,15690,0
|
|
20230725,153200,1003844020,15690,15690,15690,15690,0
|
|
20230725,153100,1003844020,15690,15690,15690,15690,0
|
|
20230725,153000,1003844020,15690,15690,15690,15690,1454
|
|
20230725,152900,981030760,15700,15700,15700,15700,0
|
|
20230725,152800,981030760,15700,15700,15700,15700,0
|
|
20230725,152700,981030760,15700,15700,15700,15700,0
|
|
20230725,152600,981030760,15700,15700,15700,15700,0
|
|
20230725,152500,981030760,15700,15700,15700,15700,0
|
|
20230725,152400,981030760,15700,15700,15700,15700,0
|
|
20230725,152300,981030760,15700,15700,15700,15700,0
|
|
20230725,152200,981030760,15700,15700,15700,15700,0
|
|
20230725,152100,981030760,15700,15700,15700,15700,0
|
|
20230725,152000,981030760,15700,15700,15700,15700,0
|
|
20230725,151900,981030760,15700,15690,15700,15690,210
|
|
20230725,151800,977733860,15700,15690,15700,15690,21
|
|
20230725,151700,977404360,15700,15700,15700,15700,343
|
|
20230725,151600,972019260,15700,15700,15700,15700,1
|
|
20230725,151500,972003560,15700,15700,15700,15700,21
|
|
20230725,151400,971673860,15700,15690,15700,15690,101
|
|
20230725,151300,970089160,15700,15700,15700,15700,284
|
|
20230725,151200,965630360,15690,15690,15690,15690,0
|
|
20230725,151100,965630360,15690,15690,15690,15690,100
|
|
20230725,151000,964061360,15700,15690,15700,15690,101
|
|
20230725,150900,962475670,15690,15690,15690,15690,610
|
|
20230725,150800,952904770,15700,15700,15700,15700,151
|
|
20230725,150700,950534070,15700,15700,15700,15700,0
|
|
20230725,150600,950534070,15700,15690,15700,15690,125
|
|
20230725,150500,948571820,15690,15710,15710,15690,189
|
|
20230725,150400,945604560,15700,15700,15700,15700,0
|
|
20230725,150300,945604560,15700,15700,15700,15700,0
|
|
20230725,150200,945604560,15700,15700,15700,15700,300
|
|
20230725,150100,940894560,15700,15700,15700,15700,0
|
|
20230725,150000,940894560,15700,15700,15700,15700,0
|
|
20230725,145900,940894560,15700,15710,15710,15700,300
|
|
20230725,145800,936184440,15700,15700,15700,15700,189
|
|
20230725,145700,933217140,15700,15700,15700,15700,10
|
|
20230725,145600,933060140,15700,15710,15720,15700,675
|
|
20230725,145500,922456250,15720,15720,15720,15720,0
|
|
20230725,145400,922456250,15720,15720,15720,15720,10
|
|
20230725,145300,922299050,15710,15710,15710,15710,194
|
|
20230725,145200,919251310,15710,15720,15730,15710,533
|
|
20230725,145100,910871560,15730,15730,15730,15730,826
|
|
20230725,145000,897878580,15730,15740,15740,15730,74
|
|
20230725,144900,896714480,15750,15750,15750,15750,0
|
|
20230725,144800,896714480,15750,15750,15750,15750,1
|
|
20230725,144700,896698730,15730,15730,15730,15730,30
|
|
20230725,144600,896226830,15750,15750,15750,15750,5
|
|
20230725,144500,896148080,15730,15730,15730,15730,10
|
|
20230725,144400,895990780,15750,15750,15750,15750,80
|
|
20230725,144300,894730780,15730,15730,15730,15730,0
|
|
20230725,144200,894730780,15730,15730,15730,15730,146
|
|
20230725,144100,892434200,15730,15730,15730,15730,0
|
|
20230725,144000,892434200,15730,15730,15730,15730,0
|
|
20230725,143900,892434200,15730,15730,15730,15730,10
|
|
20230725,143800,892276900,15740,15730,15740,15730,25
|
|
20230725,143700,891883550,15730,15740,15740,15730,80
|
|
20230725,143600,890625130,15740,15740,15740,15740,48
|
|
20230725,143500,889869610,15730,15730,15730,15730,138
|
|
20230725,143400,887698870,15730,15740,15740,15730,164
|
|
20230725,143300,885118370,15750,15750,15750,15750,3
|
|
20230725,143200,885071120,15750,15750,15750,15750,0
|
|
20230725,143100,885071120,15750,15740,15750,15740,4
|
|
20230725,143000,885008150,15730,15730,15730,15730,0
|
|
20230725,142900,885008150,15730,15730,15730,15730,0
|
|
20230725,142800,885008150,15730,15730,15730,15730,11
|
|
20230725,142700,884835120,15730,15730,15730,15730,0
|
|
20230725,142600,884835120,15730,15720,15730,15720,100
|
|
20230725,142500,883262230,15720,15720,15720,15720,11
|
|
20230725,142400,883089310,15730,15720,15730,15720,15
|
|
20230725,142300,882853480,15730,15720,15730,15720,729
|
|
20230725,142200,871393500,15720,15720,15720,15720,29
|
|
20230725,142100,870937620,15730,15730,15730,15730,10
|
|
20230725,142000,870780320,15730,15730,15730,15730,0
|
|
20230725,141900,870780320,15730,15730,15730,15730,0
|
|
20230725,141800,870780320,15730,15730,15730,15730,850
|
|
20230725,141700,857409820,15740,15750,15750,15740,358
|
|
20230725,141600,851774810,15750,15750,15750,15750,1
|
|
20230725,141500,851759060,15760,15760,15760,15760,0
|
|
20230725,141400,851759060,15760,15760,15760,15760,0
|
|
20230725,141300,851759060,15760,15760,15760,15760,0
|
|
20230725,141200,851759060,15760,15760,15760,15750,141
|
|
20230725,141100,849537300,15760,15760,15760,15760,20
|
|
20230725,141000,849222100,15760,15760,15760,15760,1
|
|
20230725,140900,849206340,15760,15750,15760,15750,15
|
|
20230725,140800,848970050,15750,15750,15760,15750,3
|
|
20230725,140700,848922790,15750,15760,15760,15750,101
|
|
20230725,140600,847331140,15750,15750,15750,15750,0
|
|
20230725,140500,847331140,15750,15750,15750,15750,0
|
|
20230725,140400,847331140,15750,15740,15750,15740,41
|
|
20230725,140300,846685600,15740,15740,15740,15740,36
|
|
20230725,140200,846118960,15750,15750,15750,15750,0
|
|
20230725,140100,846118960,15750,15750,15750,15750,11
|
|
20230725,140000,845945710,15750,15760,15760,15750,15
|
|
20230725,135900,845709450,15750,15760,15760,15750,19
|
|
20230725,135800,845410120,15760,15760,15760,15750,72
|
|
20230725,135700,844275540,15760,15760,15760,15760,10
|
|
20230725,135600,844117940,15760,15760,15760,15760,0
|
|
20230725,135500,844117940,15760,15760,15760,15760,1
|
|
20230725,135400,844102180,15750,15750,15750,15750,12
|
|
20230725,135300,843913180,15770,15770,15770,15770,0
|
|
20230725,135200,843913180,15770,15770,15770,15770,0
|
|
20230725,135100,843913180,15770,15770,15770,15770,100
|
|
20230725,135000,842336180,15770,15770,15770,15770,0
|
|
20230725,134900,842336180,15770,15770,15770,15770,19
|
|
20230725,134800,842036550,15760,15760,15760,15760,0
|
|
20230725,134700,842036550,15760,15750,15760,15750,2
|
|
20230725,134600,842005040,15740,15740,15740,15740,10
|
|
20230725,134500,841847640,15730,15730,15730,15730,6
|
|
20230725,134400,841753260,15740,15740,15740,15740,161
|
|
20230725,134300,839219120,15760,15760,15760,15760,1
|
|
20230725,134200,839203360,15760,15760,15760,15760,0
|
|
20230725,134100,839203360,15760,15750,15760,15750,2
|
|
20230725,134000,839171850,15770,15740,15770,15740,4
|
|
20230725,133900,839108830,15740,15740,15740,15740,391
|
|
20230725,133800,832954490,15750,15750,15750,15750,1
|
|
20230725,133700,832938740,15770,15740,15770,15740,212
|
|
20230725,133600,829601800,15730,15730,15730,15730,0
|
|
20230725,133500,829601800,15730,15740,15740,15730,1107
|
|
20230725,133400,812182940,15750,15750,15770,15750,4
|
|
20230725,133300,812119910,15740,15740,15740,15740,0
|
|
20230725,133200,812119910,15740,15740,15740,15740,56
|
|
20230725,133100,811238470,15780,15760,15780,15740,916
|
|
20230725,133000,796820050,15750,15750,15750,15750,41
|
|
20230725,132900,796174300,15750,15750,15750,15750,12
|
|
20230725,132800,795985300,15780,15780,15780,15780,1
|
|
20230725,132700,795969520,15750,15750,15750,15750,530
|
|
20230725,132600,787622020,15750,15750,15750,15750,50
|
|
20230725,132500,786834520,15750,15750,15750,15750,0
|
|
20230725,132400,786834520,15750,15750,15750,15750,0
|
|
20230725,132300,786834520,15750,15750,15750,15750,12
|
|
20230725,132200,786645520,15760,15750,15760,15750,22
|
|
20230725,132100,786298920,15750,15750,15750,15750,12
|
|
20230725,132000,786109920,15750,15750,15750,15750,172
|
|
20230725,131900,783400920,15760,15760,15760,15760,0
|
|
20230725,131800,783400920,15760,15760,15760,15760,3
|
|
20230725,131700,783353640,15760,15760,15760,15750,229
|
|
20230725,131600,779744630,15760,15760,15760,15760,0
|
|
20230725,131500,779744630,15760,15760,15760,15760,8
|
|
20230725,131400,779618550,15760,15760,15760,15760,0
|
|
20230725,131300,779618550,15760,15780,15780,15760,14
|
|
20230725,131200,779397870,15780,15780,15780,15780,5
|
|
20230725,131100,779318970,15760,15760,15760,15760,12
|
|
20230725,131000,779129850,15760,15750,15760,15750,204
|
|
20230725,130900,775916810,15760,15760,15760,15760,0
|
|
20230725,130800,775916810,15760,15770,15770,15760,480
|
|
20230725,130700,768351370,15760,15760,15760,15760,0
|
|
20230725,130600,768351370,15760,15760,15760,15760,0
|
|
20230725,130500,768351370,15760,15760,15760,15760,0
|
|
20230725,130400,768351370,15760,15760,15760,15760,0
|
|
20230725,130300,768351370,15760,15760,15760,15760,0
|
|
20230725,130200,768351370,15760,15760,15760,15760,0
|
|
20230725,130100,768351370,15760,15760,15760,15760,0
|
|
20230725,130000,768351370,15760,15760,15760,15760,0
|
|
20230725,125900,768351370,15760,15770,15770,15760,1243
|
|
20230725,125800,748755400,15770,15770,15770,15770,4
|
|
20230725,125700,748692320,15770,15770,15770,15770,629
|
|
20230725,125600,738772990,15780,15780,15780,15780,0
|
|
20230725,125500,738772990,15780,15780,15780,15780,0
|
|
20230725,125400,738772990,15780,15780,15780,15780,554
|
|
20230725,125300,730030870,15780,15780,15780,15780,0
|
|
20230725,125200,730030870,15780,15780,15780,15780,15
|
|
20230725,125100,729794170,15800,15800,15800,15800,2
|
|
20230725,125000,729762570,15800,15800,15800,15800,0
|
|
20230725,124900,729762570,15800,15800,15800,15800,1
|
|
20230725,124800,729746770,15800,15800,15800,15800,0
|
|
20230725,124700,729746770,15800,15800,15800,15800,50
|
|
20230725,124600,728956770,15780,15780,15780,15780,24
|
|
20230725,124500,728578050,15780,15790,15790,15780,97
|
|
20230725,124400,727047380,15800,15830,15830,15800,73
|
|
20230725,124300,725892170,15830,15830,15830,15830,0
|
|
20230725,124200,725892170,15830,15830,15830,15830,1
|
|
20230725,124100,725876340,15780,15780,15780,15780,0
|
|
20230725,124000,725876340,15780,15780,15780,15780,0
|
|
20230725,123900,725876340,15780,15780,15780,15780,0
|
|
20230725,123800,725876340,15780,15780,15780,15780,0
|
|
20230725,123700,725876340,15780,15780,15780,15780,0
|
|
20230725,123600,725876340,15780,15780,15780,15780,0
|
|
20230725,123500,725876340,15780,15780,15780,15780,0
|
|
20230725,123400,725876340,15780,15780,15780,15780,0
|
|
20230725,123300,725876340,15780,15780,15780,15780,0
|
|
20230725,123200,725876340,15780,15800,15800,15780,33
|
|
20230725,123100,725355480,15800,15800,15800,15800,0
|
|
20230725,123000,725355480,15800,15800,15800,15800,0
|
|
20230725,122900,725355480,15800,15800,15800,15800,0
|
|
20230725,122800,725355480,15800,15800,15800,15800,0
|
|
20230725,122700,725355480,15800,15810,15810,15800,737
|
|
20230725,122600,713705240,15820,15820,15820,15820,0
|
|
20230725,122500,713705240,15820,15820,15820,15820,0
|
|
20230725,122400,713705240,15820,15820,15820,15820,0
|
|
20230725,122300,713705240,15820,15820,15820,15820,0
|
|
20230725,122200,713705240,15820,15820,15820,15820,0
|
|
20230725,122100,713705240,15820,15820,15820,15820,0
|
|
20230725,122000,713705240,15820,15830,15830,15820,619
|
|
20230725,121900,703912550,15820,15820,15820,15820,0
|
|
20230725,121800,703912550,15820,15820,15820,15820,0
|
|
20230725,121700,703912550,15820,15820,15820,15820,0
|
|
20230725,121600,703912550,15820,15820,15820,15820,0
|
|
20230725,121500,703912550,15820,15820,15820,15820,0
|
|
20230725,121400,703912550,15820,15820,15820,15820,0
|
|
20230725,121300,703912550,15820,15850,15850,15820,4
|
|
20230725,121200,703849210,15870,15870,15870,15870,0
|
|
20230725,121100,703849210,15870,15820,15870,15820,190
|
|
20230725,121000,700843260,15820,15820,15820,15820,0
|
|
20230725,120900,700843260,15820,15810,15820,15810,75
|
|
20230725,120800,699656910,15810,15810,15810,15810,17
|
|
20230725,120700,699388140,15810,15810,15810,15810,35
|
|
20230725,120600,698834790,15810,15810,15810,15810,100
|
|
20230725,120500,697253790,15810,15820,15820,15810,15
|
|
20230725,120400,697016590,15810,15810,15810,15810,0
|
|
20230725,120300,697016590,15810,15810,15810,15810,0
|
|
20230725,120200,697016590,15810,15810,15810,15810,0
|
|
20230725,120100,697016590,15810,15820,15820,15810,26
|
|
20230725,120000,696605520,15810,15810,15810,15810,0
|
|
20230725,115900,696605520,15810,15810,15810,15810,0
|
|
20230725,115800,696605520,15810,15820,15820,15810,19
|
|
20230725,115700,696305000,15820,15820,15820,15820,1
|
|
20230725,115600,696289180,15820,15820,15820,15820,10
|
|
20230725,115500,696130980,15820,15820,15820,15820,1
|
|
20230725,115400,696115160,15880,15840,15880,15840,200
|
|
20230725,115300,692940380,15830,15830,15830,15830,143
|
|
20230725,115200,690676690,15830,15830,15830,15830,0
|
|
20230725,115100,690676690,15830,15830,15830,15830,1
|
|
20230725,115000,690660860,15830,15830,15830,15830,31
|
|
20230725,114900,690170130,15830,15830,15830,15830,0
|
|
20230725,114800,690170130,15830,15830,15830,15830,0
|
|
20230725,114700,690170130,15830,15830,15830,15830,10
|
|
20230725,114600,690011830,15830,15830,15830,15830,71
|
|
20230725,114500,688887900,15830,15830,15830,15830,22
|
|
20230725,114400,688539640,15830,15830,15830,15830,0
|
|
20230725,114300,688539640,15830,15830,15830,15820,54
|
|
20230725,114200,687685330,15830,15830,15830,15830,0
|
|
20230725,114100,687685330,15830,15830,15830,15830,51
|
|
20230725,114000,686878000,15830,15830,15830,15830,0
|
|
20230725,113900,686878000,15830,15820,15830,15820,194
|
|
20230725,113800,683807180,15820,15820,15820,15820,1
|
|
20230725,113700,683791360,15810,15810,15810,15810,1
|
|
20230725,113600,683775550,15800,15800,15800,15800,0
|
|
20230725,113500,683775550,15800,15800,15800,15800,1
|
|
20230725,113400,683759750,15790,15790,15790,15790,3
|
|
20230725,113300,683712380,15790,15790,15790,15790,2
|
|
20230725,113200,683680800,15780,15780,15780,15780,1
|
|
20230725,113100,683665020,15780,15780,15780,15780,392
|
|
20230725,113000,677479260,15780,15780,15780,15780,1
|
|
20230725,112900,677463480,15770,15770,15770,15770,1
|
|
20230725,112800,677447710,15770,15770,15770,15770,0
|
|
20230725,112700,677447710,15770,15760,15770,15760,2
|
|
20230725,112600,677416180,15770,15770,15770,15770,0
|
|
20230725,112500,677416180,15770,15770,15770,15770,0
|
|
20230725,112400,677416180,15770,15770,15770,15770,0
|
|
20230725,112300,677416180,15770,15760,15770,15760,2
|
|
20230725,112200,677384650,15750,15750,15750,15750,36
|
|
20230725,112100,676817650,15750,15750,15750,15750,10
|
|
20230725,112000,676660150,15750,15750,15750,15750,150
|
|
20230725,111900,674297650,15750,15750,15750,15750,1
|
|
20230725,111800,674281900,15740,15750,15750,15740,47
|
|
20230725,111700,673541720,15750,15750,15750,15750,15
|
|
20230725,111600,673305470,15740,15740,15740,15740,200
|
|
20230725,111500,670157470,15740,15740,15740,15740,0
|
|
20230725,111400,670157470,15740,15740,15740,15730,14
|
|
20230725,111300,669937130,15740,15740,15740,15740,1
|
|
20230725,111200,669921390,15730,15730,15750,15730,752
|
|
20230725,111100,658080440,15730,15730,15730,15730,120
|
|
20230725,111000,656192840,15730,15760,15760,15730,852
|
|
20230725,110900,642779430,15760,15750,15760,15750,16
|
|
20230725,110800,642527420,15750,15750,15750,15750,9
|
|
20230725,110700,642385670,15750,15750,15750,15750,119
|
|
20230725,110600,640511420,15750,15750,15750,15750,282
|
|
20230725,110500,636069920,15750,15750,15750,15750,219
|
|
20230725,110400,632620670,15750,15750,15750,15750,18
|
|
20230725,110300,632337170,15750,15780,15780,15750,268
|
|
20230725,110200,628115980,15780,15780,15780,15780,1
|
|
20230725,110100,628100200,15780,15790,15790,15780,63
|
|
20230725,110000,627105450,15790,15760,15790,15760,5
|
|
20230725,105900,627026560,15750,15740,15750,15740,1254
|
|
20230725,105800,607279120,15740,15770,15770,15740,625
|
|
20230725,105700,597433190,15760,15790,15790,15760,112
|
|
20230725,105600,595667930,15800,15820,15820,15800,4
|
|
20230725,105500,595604700,15830,15830,15830,15830,1
|
|
20230725,105400,595588870,15830,15830,15830,15830,1
|
|
20230725,105300,595573040,15830,15830,15830,15830,1
|
|
20230725,105200,595557210,15840,15840,15840,15840,1
|
|
20230725,105100,595541370,15850,15850,15850,15850,4
|
|
20230725,105000,595477970,15820,15840,15840,15820,3
|
|
20230725,104900,595430480,15820,15820,15820,15820,0
|
|
20230725,104800,595430480,15820,15800,15820,15800,201
|
|
20230725,104700,592250730,15790,15790,15790,15790,0
|
|
20230725,104600,592250730,15790,15780,15790,15780,21
|
|
20230725,104500,591919340,15770,15770,15770,15770,1
|
|
20230725,104400,591903570,15760,15760,15760,15760,0
|
|
20230725,104300,591903570,15760,15760,15760,15760,1
|
|
20230725,104200,591887810,15730,15760,15760,15730,1000
|
|
20230725,104100,576142630,15750,15780,15780,15750,1000
|
|
20230725,104000,560382700,15770,15780,15780,15770,110
|
|
20230725,103900,558647300,15820,15780,15820,15780,110
|
|
20230725,103800,556911460,15780,15790,15790,15780,35
|
|
20230725,103700,556359150,15780,15800,15800,15780,53
|
|
20230725,103600,555522500,15820,15800,15820,15800,38
|
|
20230725,103500,554921720,15800,15810,15810,15800,5
|
|
20230725,103400,554842690,15820,15820,15820,15820,10
|
|
20230725,103300,554684490,15820,15820,15820,15820,0
|
|
20230725,103200,554684490,15820,15820,15820,15820,1
|
|
20230725,103100,554668670,15820,15820,15820,15820,10
|
|
20230725,103000,554510470,15820,15820,15820,15820,0
|
|
20230725,102900,554510470,15820,15830,15830,15820,315
|
|
20230725,102800,549526530,15830,15850,15850,15830,73
|
|
20230725,102700,548369520,15820,15760,15820,15750,500
|
|
20230725,102600,540473840,15740,15740,15740,15740,0
|
|
20230725,102500,540473840,15740,15750,15750,15740,3342
|
|
20230725,102400,487869640,15750,15770,15770,15750,1210
|
|
20230725,102300,468805710,15750,15750,15750,15750,57
|
|
20230725,102200,467907960,15850,15750,15850,15750,426
|
|
20230725,102100,461162860,15760,15780,15780,15760,256
|
|
20230725,102000,457126550,15790,15800,15800,15770,284
|
|
20230725,101900,452646360,15800,15850,15850,15800,855
|
|
20230725,101800,439131890,15840,15850,15850,15840,155
|
|
20230725,101700,436675390,15880,15880,15880,15880,0
|
|
20230725,101600,436675390,15880,15880,15880,15880,0
|
|
20230725,101500,436675390,15880,15870,15880,15850,573
|
|
20230725,101400,427584050,15880,15880,15880,15870,136
|
|
20230725,101300,425425140,15880,15930,15940,15880,2379
|
|
20230725,101200,387567800,15940,15940,15940,15940,379
|
|
20230725,101100,381526540,15940,15940,15940,15940,56
|
|
20230725,101000,380633900,15960,15960,15960,15960,125
|
|
20230725,100900,378638900,15960,15960,15960,15960,121
|
|
20230725,100800,376707740,15960,15960,15960,15960,345
|
|
20230725,100700,371201540,15960,15960,15960,15950,903
|
|
20230725,100600,356790340,15960,15960,16000,15960,226
|
|
20230725,100500,353180780,16000,16000,16000,16000,1
|
|
20230725,100400,353164780,16000,16000,16000,16000,1
|
|
20230725,100300,353148780,16050,16050,16050,16050,50
|
|
20230725,100200,352346280,16050,16050,16050,16050,0
|
|
20230725,100100,352346280,16050,16050,16050,16050,91
|
|
20230725,100000,350885730,16050,16050,16050,16050,1
|
|
20230725,095900,350869680,15960,15960,15960,15960,1090
|
|
20230725,095800,333473280,15960,15960,15960,15960,10
|
|
20230725,095700,333313680,15950,15950,15950,15950,33
|
|
20230725,095600,332787330,15950,15940,15950,15940,900
|
|
20230725,095500,318435330,15940,15940,15940,15940,20
|
|
20230725,095400,318116530,15950,15980,15980,15950,3368
|
|
20230725,095300,264360400,15980,15990,15990,15980,100
|
|
20230725,095200,262761780,15980,15980,15980,15980,101
|
|
20230725,095100,261147800,15980,15980,15980,15980,0
|
|
20230725,095000,261147800,15980,15980,15980,15980,100
|
|
20230725,094900,259549800,15980,15990,15990,15980,10
|
|
20230725,094800,259389990,15980,15990,15990,15980,356
|
|
20230725,094700,253700890,15980,15980,15980,15980,3
|
|
20230725,094600,253652950,15980,15980,15980,15980,71
|
|
20230725,094500,252518370,15980,15990,15990,15980,386
|
|
20230725,094400,246348760,16000,16000,16000,16000,0
|
|
20230725,094300,246348760,16000,16000,16000,16000,17
|
|
20230725,094200,246076760,16000,16000,16000,16000,0
|
|
20230725,094100,246076760,16000,16050,16050,16000,403
|
|
20230725,094000,239628660,16050,16060,16100,16050,442
|
|
20230725,093900,232534400,16050,16050,16050,16050,0
|
|
20230725,093800,232534400,16050,16050,16050,16050,0
|
|
20230725,093700,232534400,16050,16050,16050,16050,0
|
|
20230725,093600,232534400,16050,16050,16050,16050,70
|
|
20230725,093500,231410900,16100,16030,16100,16030,500
|
|
20230725,093400,223368250,16030,16030,16030,16030,1
|
|
20230725,093300,223352220,16030,16030,16030,16030,325
|
|
20230725,093200,218142470,16010,16010,16010,16010,0
|
|
20230725,093100,218142470,16010,16010,16010,16010,15
|
|
20230725,093000,217902320,15990,16000,16000,15990,85
|
|
20230725,092900,216542370,15990,16010,16010,15990,46
|
|
20230725,092800,215806260,16010,16010,16010,16010,0
|
|
20230725,092700,215806260,16010,16010,16010,16010,7
|
|
20230725,092600,215694190,16010,16010,16010,16010,140
|
|
20230725,092500,213452790,16010,16010,16010,16010,255
|
|
20230725,092400,209370240,15990,16000,16000,15990,289
|
|
20230725,092300,204749030,16000,16000,16000,16000,29
|
|
20230725,092200,204285030,16000,16020,16020,16000,1002
|
|
20230725,092100,188249890,16000,16000,16000,16000,77
|
|
20230725,092000,187017890,15980,16000,16030,15980,3207
|
|
20230725,091900,135740590,16000,16040,16100,16000,765
|
|
20230725,091800,123457210,16030,16030,16030,16030,82
|
|
20230725,091700,122142750,15970,15980,15980,15970,1586
|
|
20230725,091600,96807100,15980,15980,15980,15980,386
|
|
20230725,091500,90638820,15980,15990,15990,15980,180
|
|
20230725,091400,87762410,15980,16000,16000,15980,106
|
|
20230725,091300,86068510,15970,15980,15980,15970,201
|
|
20230725,091200,82858070,15970,15970,15970,15970,50
|
|
20230725,091100,82059570,15950,15960,15960,15950,295
|
|
20230725,091000,77352400,15960,15970,15970,15960,743
|
|
20230725,090900,65488320,15970,15980,15990,15970,310
|
|
20230725,090800,60533620,15990,16030,16030,15980,936
|
|
20230725,090700,45556940,16040,16050,16050,16040,592
|
|
20230725,090600,36056050,16050,16060,16060,16050,80
|
|
20230725,090500,34771540,16060,16090,16090,16040,388
|
|
20230725,090400,28542730,16100,16210,16210,16100,171
|
|
20230725,090300,25788460,16100,16240,16240,16100,587
|
|
20230725,090200,16312880,16240,16380,16380,16240,83
|
|
20230725,090100,14962070,16450,16450,16450,16450,1
|
|
20230725,090000,14945620,16210,16210,16210,16210,922
|