674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,201100,999998580,15170,15170,15170,15170,342
|
|
20230725,201000,999998580,15170,15170,15170,15170,0
|
|
20230725,200900,999998580,15170,15170,15170,15170,0
|
|
20230725,200800,999998580,15170,15170,15170,15170,0
|
|
20230725,200700,999998580,15170,15170,15170,15170,0
|
|
20230725,200600,999998580,15170,15170,15170,15170,0
|
|
20230725,200500,999998580,15170,15170,15170,15170,0
|
|
20230725,200400,999998580,15170,15170,15170,15170,0
|
|
20230725,200300,999998580,15170,15170,15170,15170,0
|
|
20230725,200200,999998580,15170,15170,15170,15170,0
|
|
20230725,200100,999998580,15170,15170,15170,15170,0
|
|
20230725,200000,999998580,15170,15170,15170,15170,0
|
|
20230725,195900,999998580,15170,15170,15170,15170,0
|
|
20230725,195800,999998580,15170,15170,15170,15170,0
|
|
20230725,195700,999998580,15170,15170,15170,15170,0
|
|
20230725,195600,999998580,15170,15170,15170,15170,0
|
|
20230725,195500,999998580,15170,15170,15170,15170,0
|
|
20230725,195400,999998580,15170,15170,15170,15170,0
|
|
20230725,195300,999998580,15170,15170,15170,15170,0
|
|
20230725,195200,999998580,15170,15170,15170,15170,0
|
|
20230725,195100,999998580,15170,15170,15170,15170,0
|
|
20230725,195000,999998580,15170,15170,15170,15170,0
|
|
20230725,194900,999998580,15170,15170,15170,15170,0
|
|
20230725,194800,999998580,15170,15170,15170,15170,0
|
|
20230725,194700,999998580,15170,15170,15170,15170,0
|
|
20230725,194600,999998580,15170,15170,15170,15170,0
|
|
20230725,194500,999998580,15170,15170,15170,15170,0
|
|
20230725,194400,999998580,15170,15170,15170,15170,0
|
|
20230725,194300,999998580,15170,15170,15170,15170,0
|
|
20230725,194200,999998580,15170,15170,15170,15170,0
|
|
20230725,194100,999998580,15170,15170,15170,15170,342
|
|
20230725,194000,999998580,15170,15170,15170,15170,0
|
|
20230725,193900,999998580,15170,15170,15170,15170,0
|
|
20230725,193800,999998580,15170,15170,15170,15170,0
|
|
20230725,193700,999998580,15170,15170,15170,15170,0
|
|
20230725,193600,999998580,15170,15170,15170,15170,0
|
|
20230725,193500,999998580,15170,15170,15170,15170,0
|
|
20230725,193400,999998580,15170,15170,15170,15170,0
|
|
20230725,193300,999998580,15170,15170,15170,15170,0
|
|
20230725,193200,999998580,15170,15170,15170,15170,0
|
|
20230725,193100,999998580,15170,15170,15170,15170,0
|
|
20230725,193000,999998580,15170,15170,15170,15170,0
|
|
20230725,192900,999998580,15170,15170,15170,15170,0
|
|
20230725,192800,999998580,15170,15170,15170,15170,0
|
|
20230725,192700,999998580,15170,15170,15170,15170,0
|
|
20230725,192600,999998580,15170,15170,15170,15170,0
|
|
20230725,192500,999998580,15170,15170,15170,15170,0
|
|
20230725,192400,999998580,15170,15170,15170,15170,0
|
|
20230725,192300,999998580,15170,15170,15170,15170,0
|
|
20230725,192200,999998580,15170,15170,15170,15170,0
|
|
20230725,192100,999998580,15170,15170,15170,15170,0
|
|
20230725,192000,999998580,15170,15170,15170,15170,0
|
|
20230725,191900,999998580,15170,15170,15170,15170,0
|
|
20230725,191800,999998580,15170,15170,15170,15170,0
|
|
20230725,191700,999998580,15170,15170,15170,15170,0
|
|
20230725,191600,999998580,15170,15170,15170,15170,0
|
|
20230725,191500,999998580,15170,15170,15170,15170,0
|
|
20230725,191400,999998580,15170,15170,15170,15170,0
|
|
20230725,191300,999998580,15170,15170,15170,15170,0
|
|
20230725,191200,999998580,15170,15170,15170,15170,0
|
|
20230725,191100,999998580,15170,15170,15170,15170,342
|
|
20230725,191000,999998580,15170,15170,15170,15170,0
|
|
20230725,190900,999998580,15170,15170,15170,15170,0
|
|
20230725,190800,999998580,15170,15170,15170,15170,0
|
|
20230725,190700,999998580,15170,15170,15170,15170,0
|
|
20230725,190600,999998580,15170,15170,15170,15170,0
|
|
20230725,190500,999998580,15170,15170,15170,15170,0
|
|
20230725,190400,999998580,15170,15170,15170,15170,0
|
|
20230725,190300,999998580,15170,15170,15170,15170,0
|
|
20230725,190200,999998580,15170,15170,15170,15170,0
|
|
20230725,190100,999998580,15170,15170,15170,15170,0
|
|
20230725,190000,999998580,15170,15170,15170,15170,0
|
|
20230725,185900,999998580,15170,15170,15170,15170,0
|
|
20230725,185800,999998580,15170,15170,15170,15170,0
|
|
20230725,185700,999998580,15170,15170,15170,15170,0
|
|
20230725,185600,999998580,15170,15170,15170,15170,0
|
|
20230725,185500,999998580,15170,15170,15170,15170,0
|
|
20230725,185400,999998580,15170,15170,15170,15170,0
|
|
20230725,185300,999998580,15170,15170,15170,15170,0
|
|
20230725,185200,999998580,15170,15170,15170,15170,0
|
|
20230725,185100,999998580,15170,15170,15170,15170,0
|
|
20230725,185000,999998580,15170,15170,15170,15170,0
|
|
20230725,184900,999998580,15170,15170,15170,15170,0
|
|
20230725,184800,999998580,15170,15170,15170,15170,0
|
|
20230725,184700,999998580,15170,15170,15170,15170,0
|
|
20230725,184600,999998580,15170,15170,15170,15170,0
|
|
20230725,184500,999998580,15170,15170,15170,15170,0
|
|
20230725,184400,999998580,15170,15170,15170,15170,0
|
|
20230725,184300,999998580,15170,15170,15170,15170,0
|
|
20230725,184200,999998580,15170,15170,15170,15170,0
|
|
20230725,184100,999998580,15170,15170,15170,15170,342
|
|
20230725,184000,999998580,15170,15170,15170,15170,0
|
|
20230725,183900,999998580,15170,15170,15170,15170,0
|
|
20230725,183800,999998580,15170,15170,15170,15170,0
|
|
20230725,183700,999998580,15170,15170,15170,15170,0
|
|
20230725,183600,999998580,15170,15170,15170,15170,0
|
|
20230725,183500,999998580,15170,15170,15170,15170,0
|
|
20230725,183400,999998580,15170,15170,15170,15170,0
|
|
20230725,183300,999998580,15170,15170,15170,15170,0
|
|
20230725,183200,999998580,15170,15170,15170,15170,0
|
|
20230725,183100,999998580,15170,15170,15170,15170,0
|
|
20230725,183000,999998580,15170,15170,15170,15170,0
|
|
20230725,182900,999998580,15170,15170,15170,15170,0
|
|
20230725,182800,999998580,15170,15170,15170,15170,0
|
|
20230725,182700,999998580,15170,15170,15170,15170,0
|
|
20230725,182600,999998580,15170,15170,15170,15170,0
|
|
20230725,182500,999998580,15170,15170,15170,15170,0
|
|
20230725,182400,999998580,15170,15170,15170,15170,0
|
|
20230725,182300,999998580,15170,15170,15170,15170,0
|
|
20230725,182200,999998580,15170,15170,15170,15170,0
|
|
20230725,182100,999998580,15170,15170,15170,15170,0
|
|
20230725,182000,999998580,15170,15170,15170,15170,0
|
|
20230725,181900,999998580,15170,15170,15170,15170,0
|
|
20230725,181800,999998580,15170,15170,15170,15170,0
|
|
20230725,181700,999998580,15170,15170,15170,15170,0
|
|
20230725,181600,999998580,15170,15170,15170,15170,0
|
|
20230725,181500,999998580,15170,15170,15170,15170,0
|
|
20230725,181400,999998580,15170,15170,15170,15170,0
|
|
20230725,181300,999998580,15170,15170,15170,15170,0
|
|
20230725,181200,999998580,15170,15170,15170,15170,0
|
|
20230725,181100,999998580,15170,15170,15170,15170,342
|
|
20230725,181000,999998580,15170,15170,15170,15170,0
|
|
20230725,180900,999998580,15170,15170,15170,15170,0
|
|
20230725,180800,999998580,15170,15170,15170,15170,0
|
|
20230725,180700,999998580,15170,15170,15170,15170,0
|
|
20230725,180600,999998580,15170,15170,15170,15170,0
|
|
20230725,180500,999998580,15170,15170,15170,15170,0
|
|
20230725,180400,999998580,15170,15170,15170,15170,0
|
|
20230725,180300,999998580,15170,15170,15170,15170,0
|
|
20230725,180200,999998580,15170,15170,15170,15170,0
|
|
20230725,180100,999998580,15170,15170,15170,15170,0
|
|
20230725,180000,999998580,15170,15170,15170,15170,0
|
|
20230725,175900,999998580,15170,15170,15170,15170,0
|
|
20230725,175800,999998580,15170,15170,15170,15170,0
|
|
20230725,175700,999998580,15170,15170,15170,15170,0
|
|
20230725,175600,999998580,15170,15170,15170,15170,0
|
|
20230725,175500,999998580,15170,15170,15170,15170,0
|
|
20230725,175400,999998580,15170,15170,15170,15170,0
|
|
20230725,175300,999998580,15170,15170,15170,15170,0
|
|
20230725,175200,999998580,15170,15170,15170,15170,0
|
|
20230725,175100,999998580,15170,15170,15170,15170,0
|
|
20230725,175000,999998580,15170,15170,15170,15170,0
|
|
20230725,174900,999998580,15170,15170,15170,15170,0
|
|
20230725,174800,999998580,15170,15170,15170,15170,0
|
|
20230725,174700,999998580,15170,15170,15170,15170,0
|
|
20230725,174600,999998580,15170,15170,15170,15170,0
|
|
20230725,174500,999998580,15170,15170,15170,15170,0
|
|
20230725,174400,999998580,15170,15170,15170,15170,0
|
|
20230725,174300,999998580,15170,15170,15170,15170,0
|
|
20230725,174200,999998580,15170,15170,15170,15170,0
|
|
20230725,174100,999998580,15170,15170,15170,15170,342
|
|
20230725,174000,999998580,15170,15170,15170,15170,0
|
|
20230725,173900,999998580,15170,15170,15170,15170,0
|
|
20230725,173800,999998580,15170,15170,15170,15170,0
|
|
20230725,173700,999998580,15170,15170,15170,15170,0
|
|
20230725,173600,999998580,15170,15170,15170,15170,0
|
|
20230725,173500,999998580,15170,15170,15170,15170,0
|
|
20230725,173400,999998580,15170,15170,15170,15170,0
|
|
20230725,173300,999998580,15170,15170,15170,15170,0
|
|
20230725,173200,999998580,15170,15170,15170,15170,0
|
|
20230725,173100,999998580,15170,15170,15170,15170,0
|
|
20230725,173000,999998580,15170,15170,15170,15170,0
|
|
20230725,172900,999998580,15170,15170,15170,15170,0
|
|
20230725,172800,999998580,15170,15170,15170,15170,0
|
|
20230725,172700,999998580,15170,15170,15170,15170,0
|
|
20230725,172600,999998580,15170,15170,15170,15170,0
|
|
20230725,172500,999998580,15170,15170,15170,15170,0
|
|
20230725,172400,999998580,15170,15170,15170,15170,0
|
|
20230725,172300,999998580,15170,15170,15170,15170,0
|
|
20230725,172200,999998580,15170,15170,15170,15170,0
|
|
20230725,172100,999998580,15170,15170,15170,15170,0
|
|
20230725,172000,999998580,15170,15170,15170,15170,0
|
|
20230725,171900,999998580,15170,15170,15170,15170,0
|
|
20230725,171800,999998580,15170,15170,15170,15170,0
|
|
20230725,171700,999998580,15170,15170,15170,15170,0
|
|
20230725,171600,999998580,15170,15170,15170,15170,0
|
|
20230725,171500,999998580,15170,15170,15170,15170,0
|
|
20230725,171400,999998580,15170,15170,15170,15170,0
|
|
20230725,171300,999998580,15170,15170,15170,15170,0
|
|
20230725,171200,999998580,15170,15170,15170,15170,0
|
|
20230725,171100,999998580,15170,15170,15170,15170,342
|
|
20230725,171000,999998580,15170,15170,15170,15170,0
|
|
20230725,170900,999998580,15170,15170,15170,15170,0
|
|
20230725,170800,999998580,15170,15170,15170,15170,0
|
|
20230725,170700,999998580,15170,15170,15170,15170,0
|
|
20230725,170600,999998580,15170,15170,15170,15170,0
|
|
20230725,170500,999998580,15170,15170,15170,15170,0
|
|
20230725,170400,999998580,15170,15170,15170,15170,0
|
|
20230725,170300,999998580,15170,15170,15170,15170,0
|
|
20230725,170200,999998580,15170,15170,15170,15170,0
|
|
20230725,170100,999998580,15170,15170,15170,15170,0
|
|
20230725,170000,999998580,15170,15170,15170,15170,0
|
|
20230725,165900,999998580,15170,15170,15170,15170,0
|
|
20230725,165800,999998580,15170,15170,15170,15170,0
|
|
20230725,165700,999998580,15170,15170,15170,15170,0
|
|
20230725,165600,999998580,15170,15170,15170,15170,0
|
|
20230725,165500,999998580,15170,15170,15170,15170,0
|
|
20230725,165400,999998580,15170,15170,15170,15170,0
|
|
20230725,165300,999998580,15170,15170,15170,15170,0
|
|
20230725,165200,999998580,15170,15170,15170,15170,0
|
|
20230725,165100,999998580,15170,15170,15170,15170,0
|
|
20230725,165000,999998580,15170,15170,15170,15170,0
|
|
20230725,164900,999998580,15170,15170,15170,15170,0
|
|
20230725,164800,999998580,15170,15170,15170,15170,0
|
|
20230725,164700,999998580,15170,15170,15170,15170,0
|
|
20230725,164600,999998580,15170,15170,15170,15170,0
|
|
20230725,164500,999998580,15170,15170,15170,15170,0
|
|
20230725,164400,999998580,15170,15170,15170,15170,0
|
|
20230725,164300,999998580,15170,15170,15170,15170,0
|
|
20230725,164200,999998580,15170,15170,15170,15170,0
|
|
20230725,164100,999998580,15170,15170,15170,15170,342
|
|
20230725,164000,999998580,15170,15170,15170,15170,0
|
|
20230725,163900,999998580,15170,15170,15170,15170,0
|
|
20230725,163800,999998580,15170,15170,15170,15170,0
|
|
20230725,163700,999998580,15170,15170,15170,15170,0
|
|
20230725,163600,999998580,15170,15170,15170,15170,0
|
|
20230725,163500,999998580,15170,15170,15170,15170,0
|
|
20230725,163400,999998580,15170,15170,15170,15170,0
|
|
20230725,163300,999998580,15170,15170,15170,15170,0
|
|
20230725,163200,999998580,15170,15170,15170,15170,0
|
|
20230725,163100,999998580,15170,15170,15170,15170,0
|
|
20230725,163000,999998580,15170,15170,15170,15170,0
|
|
20230725,162900,999998580,15170,15170,15170,15170,0
|
|
20230725,162800,999998580,15170,15170,15170,15170,0
|
|
20230725,162700,999998580,15170,15170,15170,15170,0
|
|
20230725,162600,999998580,15170,15170,15170,15170,0
|
|
20230725,162500,999998580,15170,15170,15170,15170,0
|
|
20230725,162400,999998580,15170,15170,15170,15170,0
|
|
20230725,162300,999998580,15170,15170,15170,15170,0
|
|
20230725,162200,999998580,15170,15170,15170,15170,0
|
|
20230725,162100,999998580,15170,15170,15170,15170,0
|
|
20230725,162000,999998580,15170,15170,15170,15170,0
|
|
20230725,161900,999998580,15170,15170,15170,15170,0
|
|
20230725,161800,999998580,15170,15170,15170,15170,0
|
|
20230725,161700,999998580,15170,15170,15170,15170,0
|
|
20230725,161600,999998580,15170,15170,15170,15170,0
|
|
20230725,161500,999998580,15170,15170,15170,15170,0
|
|
20230725,161400,999998580,15170,15170,15170,15170,0
|
|
20230725,161300,999998580,15170,15170,15170,15170,0
|
|
20230725,161200,999998580,15170,15170,15170,15170,0
|
|
20230725,161100,999998580,15170,15170,15170,15170,342
|
|
20230725,161000,999998580,15170,15170,15170,15170,0
|
|
20230725,160900,999998580,15170,15170,15170,15170,0
|
|
20230725,160800,999998580,15170,15170,15170,15170,0
|
|
20230725,160700,999998580,15170,15170,15170,15170,0
|
|
20230725,160600,999998580,15170,15170,15170,15170,0
|
|
20230725,160500,999998580,15170,15170,15170,15170,0
|
|
20230725,160400,999998580,15170,15170,15170,15170,0
|
|
20230725,160300,999998580,15170,15170,15170,15170,0
|
|
20230725,160200,999998580,15170,15170,15170,15170,0
|
|
20230725,160100,999998580,15170,15170,15170,15170,0
|
|
20230725,160000,999998580,15170,15170,15170,15170,0
|
|
20230725,155900,999998580,15170,15170,15170,15170,0
|
|
20230725,155800,999998580,15170,15170,15170,15170,0
|
|
20230725,155700,999998580,15170,15170,15170,15170,0
|
|
20230725,155600,999998580,15170,15170,15170,15170,0
|
|
20230725,155500,999998580,15170,15170,15170,15170,0
|
|
20230725,155400,999998580,15170,15170,15170,15170,0
|
|
20230725,155300,999998580,15170,15170,15170,15170,0
|
|
20230725,155200,999998580,15170,15170,15170,15170,0
|
|
20230725,155100,999998580,15170,15170,15170,15170,0
|
|
20230725,155000,999998580,15170,15170,15170,15170,0
|
|
20230725,154900,999998580,15170,15170,15170,15170,0
|
|
20230725,154800,999998580,15170,15170,15170,15170,0
|
|
20230725,154700,999998580,15170,15170,15170,15170,0
|
|
20230725,154600,999998580,15170,15170,15170,15170,0
|
|
20230725,154500,999998580,15170,15170,15170,15170,0
|
|
20230725,154400,999998580,15170,15170,15170,15170,0
|
|
20230725,154300,999998580,15170,15170,15170,15170,0
|
|
20230725,154200,999998580,15170,15170,15170,15170,0
|
|
20230725,154100,999998580,15170,15170,15170,15170,342
|
|
20230725,154000,999998580,15170,15170,15170,15170,0
|
|
20230725,153900,999998580,15170,15170,15170,15170,0
|
|
20230725,153800,999998580,15170,15170,15170,15170,0
|
|
20230725,153700,999998580,15170,15170,15170,15170,0
|
|
20230725,153600,999998580,15170,15170,15170,15170,0
|
|
20230725,153500,999998580,15170,15170,15170,15170,0
|
|
20230725,153400,999998580,15170,15170,15170,15170,0
|
|
20230725,153300,999998580,15170,15170,15170,15170,0
|
|
20230725,153200,999998580,15170,15170,15170,15170,0
|
|
20230725,153100,999998580,15170,15170,15170,15170,0
|
|
20230725,153000,999998580,15170,15170,15170,15170,342
|
|
20230725,152900,994810440,15320,15320,15320,15320,0
|
|
20230725,152800,994810440,15320,15320,15320,15320,0
|
|
20230725,152700,994810440,15320,15320,15320,15320,0
|
|
20230725,152600,994810440,15320,15320,15320,15320,0
|
|
20230725,152500,994810440,15320,15320,15320,15320,0
|
|
20230725,152400,994810440,15320,15320,15320,15320,0
|
|
20230725,152300,994810440,15320,15320,15320,15320,0
|
|
20230725,152200,994810440,15320,15320,15320,15320,0
|
|
20230725,152100,994810440,15320,15320,15320,15320,0
|
|
20230725,152000,994810440,15320,15320,15320,15320,0
|
|
20230725,151900,994810440,15320,15200,15330,15110,2129
|
|
20230725,151800,962453100,15200,15200,15200,15200,71
|
|
20230725,151700,961373900,15200,15200,15200,15200,5
|
|
20230725,151600,961297900,15250,15250,15250,15250,0
|
|
20230725,151500,961297900,15250,15230,15250,15160,160
|
|
20230725,151400,958870870,15250,15250,15250,15250,61
|
|
20230725,151300,957940620,15240,15250,15250,15240,749
|
|
20230725,151200,946524360,15250,15240,15250,15240,136
|
|
20230725,151100,944450410,15240,15200,15240,15200,437
|
|
20230725,151000,937795970,15240,15240,15240,15240,1
|
|
20230725,150900,937780730,15200,15200,15200,15200,277
|
|
20230725,150800,933570330,15200,15200,15200,15200,100
|
|
20230725,150700,932050330,15200,15200,15200,15200,1
|
|
20230725,150600,932035130,15250,15250,15250,15250,2
|
|
20230725,150500,932004630,15200,15200,15200,15200,138
|
|
20230725,150400,929907030,15250,15250,15250,15250,1
|
|
20230725,150300,929891780,15190,15190,15190,15190,4
|
|
20230725,150200,929831020,15250,15250,15250,15250,0
|
|
20230725,150100,929831020,15250,15250,15250,15250,0
|
|
20230725,150000,929831020,15250,15320,15320,15250,181
|
|
20230725,145900,927070700,15320,15320,15320,15320,0
|
|
20230725,145800,927070700,15320,15320,15320,15320,0
|
|
20230725,145700,927070700,15320,15320,15320,15320,80
|
|
20230725,145600,925845100,15320,15300,15320,15300,201
|
|
20230725,145500,922768040,15300,15280,15300,15280,181
|
|
20230725,145400,919999140,15280,15280,15280,15280,40
|
|
20230725,145300,919387940,15280,15280,15280,15280,0
|
|
20230725,145200,919387940,15280,15280,15280,15280,0
|
|
20230725,145100,919387940,15280,15280,15300,15280,70
|
|
20230725,145000,918318120,15300,15300,15300,15300,0
|
|
20230725,144900,918318120,15300,15190,15300,15180,177
|
|
20230725,144800,915626900,15180,15190,15190,15180,100
|
|
20230725,144700,914108840,15170,15250,15250,15170,182
|
|
20230725,144600,911338800,15320,15320,15320,15320,0
|
|
20230725,144500,911338800,15320,15320,15320,15250,237
|
|
20230725,144400,907708820,15320,15220,15320,15220,2486
|
|
20230725,144300,869785070,15210,15200,15210,15200,220
|
|
20230725,144200,866439070,15200,15200,15200,15200,1
|
|
20230725,144100,866423870,15190,15190,15190,15190,129
|
|
20230725,144000,864464360,15190,15190,15190,15190,72
|
|
20230725,143900,863370680,15190,15190,15190,15190,1
|
|
20230725,143800,863355490,15130,15130,15130,15130,0
|
|
20230725,143700,863355490,15130,15130,15130,15130,0
|
|
20230725,143600,863355490,15130,15130,15130,15130,0
|
|
20230725,143500,863355490,15130,15130,15130,15130,100
|
|
20230725,143400,861842490,15130,15130,15130,15130,0
|
|
20230725,143300,861842490,15130,15180,15180,15120,122
|
|
20230725,143200,859997730,15120,15120,15120,15120,376
|
|
20230725,143100,854312610,15120,15170,15170,15120,819
|
|
20230725,143000,841905990,15160,15160,15160,15160,0
|
|
20230725,142900,841905990,15160,15170,15170,15160,15
|
|
20230725,142800,841678520,15160,15160,15160,15160,30
|
|
20230725,142700,841223720,15160,15160,15160,15160,84
|
|
20230725,142600,839950280,15160,15170,15170,15160,300
|
|
20230725,142500,835402260,15160,15180,15180,15160,30
|
|
20230725,142400,834947260,15160,15180,15180,15160,498
|
|
20230725,142300,827389640,15160,15160,15160,15160,0
|
|
20230725,142200,827389640,15160,15170,15180,15160,113
|
|
20230725,142100,825676180,15180,15180,15180,15180,12
|
|
20230725,142000,825494020,15170,15170,15170,15170,0
|
|
20230725,141900,825494020,15170,15170,15170,15170,0
|
|
20230725,141800,825494020,15170,15170,15170,15170,2
|
|
20230725,141700,825463680,15180,15180,15180,15180,0
|
|
20230725,141600,825463680,15180,15180,15180,15180,26
|
|
20230725,141500,825069000,15180,15190,15190,15180,8
|
|
20230725,141400,824947550,15170,15210,15210,15170,18
|
|
20230725,141300,824673860,15230,15230,15230,15230,0
|
|
20230725,141200,824673860,15230,15210,15230,15210,34
|
|
20230725,141100,824156080,15210,15210,15210,15210,11
|
|
20230725,141000,823988770,15230,15230,15230,15230,1
|
|
20230725,140900,823973540,15210,15200,15210,15200,98
|
|
20230725,140800,822483020,15200,15200,15200,15200,192
|
|
20230725,140700,819564620,15200,15200,15210,15200,35
|
|
20230725,140600,819032610,15200,15200,15200,15200,24
|
|
20230725,140500,818667810,15200,15200,15200,15200,1
|
|
20230725,140400,818652610,15200,15200,15200,15200,0
|
|
20230725,140300,818652610,15200,15200,15200,15200,0
|
|
20230725,140200,818652610,15200,15200,15200,15200,1
|
|
20230725,140100,818637410,15200,15200,15200,15200,0
|
|
20230725,140000,818637410,15200,15200,15200,15200,1
|
|
20230725,135900,818622210,15200,15200,15200,15200,0
|
|
20230725,135800,818622210,15200,15170,15200,15150,203
|
|
20230725,135700,815546120,15160,15160,15160,15160,35
|
|
20230725,135600,815015520,15150,15150,15150,15150,57
|
|
20230725,135500,814151970,15200,15190,15200,15190,30
|
|
20230725,135400,813696000,15190,15190,15190,15190,0
|
|
20230725,135300,813696000,15190,15190,15190,15190,1
|
|
20230725,135200,813680810,15210,15200,15210,15200,3
|
|
20230725,135100,813635200,15210,15150,15210,15140,88
|
|
20230725,135000,812299120,15150,15140,15150,15130,79
|
|
20230725,134900,811103410,15140,15140,15140,15140,4
|
|
20230725,134800,811042850,15140,15140,15140,15140,56
|
|
20230725,134700,810195010,15150,15150,15150,15150,55
|
|
20230725,134600,809361760,15150,15160,15160,15150,519
|
|
20230725,134500,801497210,15160,15160,15160,15160,32
|
|
20230725,134400,801012090,15160,15160,15160,15160,2
|
|
20230725,134300,800981770,15170,15170,15170,15170,48
|
|
20230725,134200,800253610,15190,15170,15190,15170,12
|
|
20230725,134100,800071550,15200,15170,15200,15170,12
|
|
20230725,134000,799889480,15200,15200,15200,15200,300
|
|
20230725,133900,795329480,15200,15200,15200,15200,18
|
|
20230725,133800,795055880,15210,15210,15210,15210,0
|
|
20230725,133700,795055880,15210,15210,15210,15210,0
|
|
20230725,133600,795055880,15210,15160,15210,15160,38
|
|
20230725,133500,794479700,15210,15160,15210,15160,3
|
|
20230725,133400,794434170,15160,15210,15210,15160,2
|
|
20230725,133300,794403800,15160,15160,15160,15160,18
|
|
20230725,133200,794130920,15210,15210,15210,15210,0
|
|
20230725,133100,794130920,15210,15210,15210,15150,54
|
|
20230725,133000,793312690,15160,15170,15170,15160,64
|
|
20230725,132900,792342330,15220,15220,15220,15220,0
|
|
20230725,132800,792342330,15220,15240,15240,15220,501
|
|
20230725,132700,784717090,15220,15230,15230,15220,501
|
|
20230725,132600,777091860,15150,15180,15180,15150,230
|
|
20230725,132500,773604870,15230,15230,15230,15230,1
|
|
20230725,132400,773589640,15220,15220,15220,15220,101
|
|
20230725,132300,772052420,15230,15230,15230,15230,19
|
|
20230725,132200,771763050,15150,15150,15150,15150,70
|
|
20230725,132100,770702550,15150,15150,15150,15150,0
|
|
20230725,132000,770702550,15150,15150,15150,15150,0
|
|
20230725,131900,770702550,15150,15150,15150,15150,0
|
|
20230725,131800,770702550,15150,15220,15220,15150,59
|
|
20230725,131700,769808160,15230,15230,15230,15230,1
|
|
20230725,131600,769792930,15210,15170,15240,15170,107
|
|
20230725,131500,768165550,15170,15230,15230,15170,310
|
|
20230725,131400,763462640,15250,15210,15250,15210,54
|
|
20230725,131300,762641120,15250,15250,15250,15250,0
|
|
20230725,131200,762641120,15250,15250,15250,15250,16
|
|
20230725,131100,762397120,15250,15250,15250,15250,60
|
|
20230725,131000,761482120,15260,15200,15260,15200,54
|
|
20230725,130900,760660690,15200,15200,15210,15200,4
|
|
20230725,130800,760599880,15200,15200,15200,15200,1
|
|
20230725,130700,760584680,15200,15200,15200,15200,4
|
|
20230725,130600,760523880,15200,15200,15200,15200,4
|
|
20230725,130500,760463080,15200,15200,15200,15200,24
|
|
20230725,130400,760098280,15200,15190,15200,15170,55
|
|
20230725,130300,759263410,15170,15170,15170,15170,0
|
|
20230725,130200,759263410,15170,15200,15200,15170,4
|
|
20230725,130100,759202680,15210,15210,15210,15210,3
|
|
20230725,130000,759157050,15220,15220,15220,15220,101
|
|
20230725,125900,757619830,15180,15150,15180,15150,10
|
|
20230725,125800,757468080,15180,15180,15180,15170,3
|
|
20230725,125700,757422550,15150,15150,15150,15150,9
|
|
20230725,125600,757286200,15150,15140,15150,15140,100
|
|
20230725,125500,755771650,15150,15170,15170,15140,172
|
|
20230725,125400,753165670,15170,15180,15180,15170,30
|
|
20230725,125300,752710430,15260,15240,15260,15240,10
|
|
20230725,125200,752557990,15270,15260,15270,15260,44
|
|
20230725,125100,751886310,15270,15270,15270,15270,5
|
|
20230725,125000,751809960,15270,15270,15270,15270,0
|
|
20230725,124900,751809960,15270,15270,15270,15270,11
|
|
20230725,124800,751641990,15270,15270,15270,15270,0
|
|
20230725,124700,751641990,15270,15270,15270,15270,0
|
|
20230725,124600,751641990,15270,15270,15270,15270,1
|
|
20230725,124500,751626720,15270,15270,15270,15270,0
|
|
20230725,124400,751626720,15270,15270,15270,15270,0
|
|
20230725,124300,751626720,15270,15270,15270,15270,8
|
|
20230725,124200,751504560,15290,15290,15290,15290,0
|
|
20230725,124100,751504560,15290,15270,15290,15270,10
|
|
20230725,124000,751351760,15300,15300,15300,15300,0
|
|
20230725,123900,751351760,15300,15300,15300,15300,3
|
|
20230725,123800,751305860,15320,15320,15320,15300,60
|
|
20230725,123700,750387100,15320,15220,15320,15220,339
|
|
20230725,123600,745199950,15210,15210,15210,15210,2
|
|
20230725,123500,745169530,15220,15120,15220,15120,3
|
|
20230725,123400,745124070,15080,15080,15080,15080,0
|
|
20230725,123300,745124070,15080,15120,15120,15060,224
|
|
20230725,123200,741746470,15100,15230,15270,15100,447
|
|
20230725,123100,734975250,15260,15230,15260,15230,352
|
|
20230725,123000,729614260,15230,15230,15230,15230,0
|
|
20230725,122900,729614260,15230,15230,15230,15230,0
|
|
20230725,122800,729614260,15230,15230,15230,15230,0
|
|
20230725,122700,729614260,15230,15230,15230,15230,0
|
|
20230725,122600,729614260,15230,15230,15230,15230,0
|
|
20230725,122500,729614260,15230,15250,15250,15230,65
|
|
20230725,122400,728623900,15280,15280,15280,15280,0
|
|
20230725,122300,728623900,15280,15270,15280,15270,6
|
|
20230725,122200,728532250,15260,15240,15260,15240,5
|
|
20230725,122100,728456020,15240,15240,15240,15240,21
|
|
20230725,122000,728135980,15240,15230,15240,15230,65
|
|
20230725,121900,727145730,15230,15230,15230,15230,15
|
|
20230725,121800,726917280,15230,15180,15230,15180,175
|
|
20230725,121700,724257780,15090,15110,15110,15050,3355
|
|
20230725,121600,673626460,15110,15190,15190,15090,3386
|
|
20230725,121500,622472120,15160,15220,15220,15160,1211
|
|
20230725,121400,604064960,15220,15230,15230,15220,26
|
|
20230725,121300,603669080,15240,15240,15240,15240,23
|
|
20230725,121200,603318560,15240,15240,15240,15240,0
|
|
20230725,121100,603318560,15240,15240,15240,15220,104
|
|
20230725,121000,601735480,15240,15240,15240,15240,12
|
|
20230725,120900,601552600,15240,15230,15240,15230,23
|
|
20230725,120800,601202090,15220,15230,15230,15220,8
|
|
20230725,120700,601080320,15210,15210,15210,15210,1
|
|
20230725,120600,601065110,15200,15220,15220,15200,71
|
|
20230725,120500,599985640,15210,15230,15230,15210,500
|
|
20230725,120400,592379190,15240,15240,15240,15240,20
|
|
20230725,120300,592074390,15240,15230,15240,15230,141
|
|
20230725,120200,589926950,15230,15250,15250,15230,383
|
|
20230725,120100,584092180,15250,15250,15250,15240,26
|
|
20230725,120000,583695690,15240,15240,15240,15240,156
|
|
20230725,115900,581318250,15240,15240,15240,15240,43
|
|
20230725,115800,580662930,15240,15300,15300,15230,906
|
|
20230725,115700,566831910,15290,15350,15350,15290,1223
|
|
20230725,115600,548096160,15380,15380,15380,15380,16
|
|
20230725,115500,547850080,15380,15390,15390,15380,25
|
|
20230725,115400,547465480,15470,15470,15470,15470,0
|
|
20230725,115300,547465480,15470,15470,15470,15470,0
|
|
20230725,115200,547465480,15470,15450,15470,15450,7
|
|
20230725,115100,547357300,15480,15390,15480,15390,20
|
|
20230725,115000,547048850,15350,15350,15400,15350,131
|
|
20230725,114900,545037950,15350,15350,15350,15350,80
|
|
20230725,114800,543809950,15330,15330,15330,15330,50
|
|
20230725,114700,543043450,15340,15340,15340,15340,7
|
|
20230725,114600,542936070,15350,15350,15350,15350,17
|
|
20230725,114500,542675120,15350,15330,15350,15330,39
|
|
20230725,114400,542076650,15330,15350,15350,15330,22
|
|
20230725,114300,541738990,15330,15350,15350,15330,31
|
|
20230725,114200,541263220,15350,15360,15360,15350,5
|
|
20230725,114100,541186440,15450,15430,15450,15430,5
|
|
20230725,114000,541109220,15460,15460,15460,15460,0
|
|
20230725,113900,541109220,15460,15400,15460,15400,50
|
|
20230725,113800,540336550,15320,15320,15320,15320,0
|
|
20230725,113700,540336550,15320,15320,15320,15320,5
|
|
20230725,113600,540259950,15480,15480,15480,15480,0
|
|
20230725,113500,540259950,15480,15320,15480,15320,11
|
|
20230725,113400,540090560,15320,15320,15320,15310,198
|
|
20230725,113300,537057210,15320,15350,15350,15310,899
|
|
20230725,113200,523277990,15340,15340,15340,15340,0
|
|
20230725,113100,523277990,15340,15380,15380,15320,1757
|
|
20230725,113000,496344290,15380,15420,15420,15380,134
|
|
20230725,112900,494281810,15400,15400,15400,15400,0
|
|
20230725,112800,494281810,15400,15420,15420,15400,97
|
|
20230725,112700,492787510,15420,15420,15420,15420,0
|
|
20230725,112600,492787510,15420,15420,15420,15420,151
|
|
20230725,112500,490459090,15420,15420,15420,15420,35
|
|
20230725,112400,489919390,15480,15480,15480,15480,0
|
|
20230725,112300,489919390,15480,15480,15480,15480,32
|
|
20230725,112200,489424030,15480,15480,15480,15480,0
|
|
20230725,112100,489424030,15480,15480,15480,15480,10
|
|
20230725,112000,489269230,15500,15480,15500,15480,100
|
|
20230725,111900,487719260,15420,15420,15420,15420,100
|
|
20230725,111800,486177260,15420,15400,15420,15400,1374
|
|
20230725,111700,465009660,15400,15400,15400,15400,20
|
|
20230725,111600,464701660,15400,15400,15400,15400,5
|
|
20230725,111500,464624660,15400,15400,15400,15400,1
|
|
20230725,111400,464609260,15390,15400,15400,15390,561
|
|
20230725,111300,455972990,15400,15400,15400,15400,648
|
|
20230725,111200,445993790,15400,15410,15410,15400,307
|
|
20230725,111100,441265980,15410,15430,15430,15410,1085
|
|
20230725,111000,424535360,15430,15430,15430,15430,0
|
|
20230725,110900,424535360,15430,15440,15490,15430,20
|
|
20230725,110800,424226210,15430,15450,15450,15430,197
|
|
20230725,110700,421185870,15450,15480,15490,15450,319
|
|
20230725,110600,416253320,15480,15500,15500,15480,456
|
|
20230725,110500,409188860,15500,15500,15500,15500,0
|
|
20230725,110400,409188860,15500,15500,15500,15500,0
|
|
20230725,110300,409188860,15500,15500,15500,15500,290
|
|
20230725,110200,404693860,15500,15510,15510,15500,100
|
|
20230725,110100,403143850,15530,15530,15530,15530,0
|
|
20230725,110000,403143850,15530,15530,15530,15530,1
|
|
20230725,105900,403128320,15530,15530,15530,15530,0
|
|
20230725,105800,403128320,15530,15530,15530,15530,2
|
|
20230725,105700,403097260,15550,15550,15550,15550,1
|
|
20230725,105600,403081710,15480,15450,15480,15450,11
|
|
20230725,105500,402911730,15480,15520,15520,15480,124
|
|
20230725,105400,400991250,15520,15470,15520,15470,176
|
|
20230725,105300,398259980,15470,15470,15470,15470,1
|
|
20230725,105200,398244510,15450,15450,15450,15450,0
|
|
20230725,105100,398244510,15450,15450,15450,15450,1
|
|
20230725,105000,398229060,15450,15450,15450,15450,80
|
|
20230725,104900,396993060,15450,15500,15500,15450,616
|
|
20230725,104800,387470070,15480,15480,15480,15480,0
|
|
20230725,104700,387470070,15480,15490,15490,15480,14
|
|
20230725,104600,387253220,15490,15520,15520,15490,339
|
|
20230725,104500,381996740,15520,15520,15520,15520,0
|
|
20230725,104400,381996740,15520,15530,15530,15520,137
|
|
20230725,104300,379870170,15520,15530,15530,15520,12
|
|
20230725,104200,379683920,15530,15530,15530,15530,5
|
|
20230725,104100,379606270,15530,15530,15530,15530,15
|
|
20230725,104000,379373320,15530,15540,15540,15530,67
|
|
20230725,103900,378332270,15540,15540,15540,15540,16
|
|
20230725,103800,378083630,15550,15570,15570,15550,269
|
|
20230725,103700,373900510,15600,15600,15600,15600,20
|
|
20230725,103600,373588510,15600,15600,15600,15600,0
|
|
20230725,103500,373588510,15600,15600,15600,15600,2
|
|
20230725,103400,373557310,15600,15600,15600,15600,10
|
|
20230725,103300,373401310,15600,15550,15600,15550,49
|
|
20230725,103200,372637560,15600,15590,15600,15590,2
|
|
20230725,103100,372606370,15540,15540,15540,15540,0
|
|
20230725,103000,372606370,15540,15540,15540,15540,15
|
|
20230725,102900,372373270,15530,15530,15530,15530,13
|
|
20230725,102800,372171380,15520,15520,15520,15520,55
|
|
20230725,102700,371317780,15510,15500,15510,15490,298
|
|
20230725,102600,366701320,15490,15490,15490,15490,148
|
|
20230725,102500,364408800,15490,15500,15500,15490,107
|
|
20230725,102400,362751320,15500,15500,15500,15490,244
|
|
20230725,102300,358970220,15580,15520,15580,15500,555
|
|
20230725,102200,350364640,15510,15550,15550,15510,707
|
|
20230725,102100,339387950,15570,15580,15580,15570,136
|
|
20230725,102000,337270000,15610,15630,15630,15610,18
|
|
20230725,101900,336989000,15630,15630,15630,15630,26
|
|
20230725,101800,336582620,15630,15630,15630,15630,9
|
|
20230725,101700,336441950,15630,15640,15640,15630,36
|
|
20230725,101600,335879260,15650,15650,15650,15650,0
|
|
20230725,101500,335879260,15650,15650,15650,15650,1
|
|
20230725,101400,335863610,15630,15630,15630,15630,0
|
|
20230725,101300,335863610,15630,15630,15630,15630,0
|
|
20230725,101200,335863610,15630,15670,15670,15630,5
|
|
20230725,101100,335785360,15680,15680,15680,15680,0
|
|
20230725,101000,335785360,15680,15680,15680,15680,1
|
|
20230725,100900,335769680,15690,15690,15690,15690,0
|
|
20230725,100800,335769680,15690,15690,15690,15690,2
|
|
20230725,100700,335738300,15630,15630,15660,15630,49
|
|
20230725,100600,334972400,15660,15660,15660,15660,2
|
|
20230725,100500,334941080,15660,15660,15660,15660,50
|
|
20230725,100400,334158080,15660,15660,15660,15660,0
|
|
20230725,100300,334158080,15660,15620,15660,15620,954
|
|
20230725,100200,319255720,15610,15610,15610,15610,141
|
|
20230725,100100,317054710,15550,15550,15550,15550,0
|
|
20230725,100000,317054710,15550,15550,15550,15550,59
|
|
20230725,095900,316137260,15550,15550,15550,15550,0
|
|
20230725,095800,316137260,15550,15530,15550,15510,1149
|
|
20230725,095700,298271490,15530,15580,15580,15510,984
|
|
20230725,095600,282969300,15580,15620,15620,15580,139
|
|
20230725,095500,280802440,15610,15610,15610,15610,30
|
|
20230725,095400,280334140,15620,15590,15620,15590,329
|
|
20230725,095300,275197230,15590,15580,15590,15570,162
|
|
20230725,095200,272673960,15580,15600,15600,15580,73
|
|
20230725,095100,271536580,15580,15580,15580,15580,238
|
|
20230725,095000,267828540,15560,15620,15620,15560,2193
|
|
20230725,094900,233619190,15620,15620,15620,15620,80
|
|
20230725,094800,232369590,15620,15620,15620,15620,266
|
|
20230725,094700,228214670,15620,15690,15690,15620,103
|
|
20230725,094600,226604760,15690,15690,15690,15690,1
|
|
20230725,094500,226589070,15630,15630,15630,15630,64
|
|
20230725,094400,225588750,15630,15630,15630,15630,2
|
|
20230725,094300,225557490,15630,15690,15690,15630,2
|
|
20230725,094200,225526170,15640,15640,15640,15640,0
|
|
20230725,094100,225526170,15640,15690,15690,15630,1045
|
|
20230725,094000,209176800,15690,15690,15690,15690,60
|
|
20230725,093900,208235400,15690,15690,15690,15690,2
|
|
20230725,093800,208204020,15700,15720,15720,15700,11
|
|
20230725,093700,208031300,15690,15690,15690,15690,0
|
|
20230725,093600,208031300,15690,15690,15690,15690,1
|
|
20230725,093500,208015610,15690,15700,15700,15690,61
|
|
20230725,093400,207058500,15690,15690,15690,15690,0
|
|
20230725,093300,207058500,15690,15690,15690,15690,41
|
|
20230725,093200,206415210,15690,15690,15690,15690,0
|
|
20230725,093100,206415210,15690,15690,15690,15690,0
|
|
20230725,093000,206415210,15690,15740,15740,15690,2
|
|
20230725,092900,206383780,15690,15690,15690,15690,0
|
|
20230725,092800,206383780,15690,15690,15690,15690,6
|
|
20230725,092700,206289640,15690,15670,15690,15650,406
|
|
20230725,092600,199932500,15690,15690,15690,15690,112
|
|
20230725,092500,198175220,15690,15690,15690,15690,0
|
|
20230725,092400,198175220,15690,15750,15750,15690,706
|
|
20230725,092300,187069900,15750,15760,15760,15750,45
|
|
20230725,092200,186361130,15800,15800,15800,15800,0
|
|
20230725,092100,186361130,15800,15800,15800,15800,0
|
|
20230725,092000,186361130,15800,15800,15800,15800,20
|
|
20230725,091900,186045130,15800,15800,15800,15800,1
|
|
20230725,091800,186029330,15800,15760,15800,15760,3
|
|
20230725,091700,185982000,15690,15680,15690,15680,36
|
|
20230725,091600,185417510,15690,15800,15800,15680,37
|
|
20230725,091500,184836410,15800,15900,15900,15800,634
|
|
20230725,091400,174819110,15800,15800,15800,15800,313
|
|
20230725,091300,169873710,15800,15790,15800,15790,1000
|
|
20230725,091200,154074910,15630,15580,15630,15580,499
|
|
20230725,091100,146279240,15570,15580,15580,15560,428
|
|
20230725,091000,139615030,15580,15640,15640,15580,401
|
|
20230725,090900,133355400,15660,15800,15800,15640,2420
|
|
20230725,090800,95374160,15800,15730,15800,15720,102
|
|
20230725,090700,93765930,15800,15760,15800,15720,1421
|
|
20230725,090600,71374650,15760,15760,15760,15750,571
|
|
20230725,090500,62375780,15760,15820,15850,15760,838
|
|
20230725,090400,49123980,15850,15900,15900,15820,820
|
|
20230725,090300,36147330,15900,15960,15960,15900,1350
|
|
20230725,090200,14656190,15970,16020,16100,15970,651
|
|
20230725,090100,4212470,16000,16020,16020,16000,190
|
|
20230725,090000,1169700,16100,16020,16100,16020,73
|