690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,202700,169639570,14500,14500,14500,14500,52
|
|
20230725,202600,169639570,14500,14500,14500,14500,0
|
|
20230725,202500,169639570,14500,14500,14500,14500,0
|
|
20230725,202400,169639570,14500,14500,14500,14500,0
|
|
20230725,202300,169639570,14500,14500,14500,14500,0
|
|
20230725,202200,169639570,14500,14500,14500,14500,0
|
|
20230725,202100,169639570,14500,14500,14500,14500,0
|
|
20230725,202000,169639570,14500,14500,14500,14500,0
|
|
20230725,201900,169639570,14500,14500,14500,14500,0
|
|
20230725,201800,169639570,14500,14500,14500,14500,0
|
|
20230725,201700,169639570,14500,14500,14500,14500,0
|
|
20230725,201600,169639570,14500,14500,14500,14500,0
|
|
20230725,201500,169639570,14500,14500,14500,14500,0
|
|
20230725,201400,169639570,14500,14500,14500,14500,0
|
|
20230725,201300,169639570,14500,14500,14500,14500,0
|
|
20230725,201200,169639570,14500,14500,14500,14500,0
|
|
20230725,201100,169639570,14500,14500,14500,14500,0
|
|
20230725,201000,169639570,14500,14500,14500,14500,0
|
|
20230725,200900,169639570,14500,14500,14500,14500,0
|
|
20230725,200800,169639570,14500,14500,14500,14500,0
|
|
20230725,200700,169639570,14500,14500,14500,14500,0
|
|
20230725,200600,169639570,14500,14500,14500,14500,0
|
|
20230725,200500,169639570,14500,14500,14500,14500,0
|
|
20230725,200400,169639570,14500,14500,14500,14500,0
|
|
20230725,200300,169639570,14500,14500,14500,14500,0
|
|
20230725,200200,169639570,14500,14500,14500,14500,0
|
|
20230725,200100,169639570,14500,14500,14500,14500,0
|
|
20230725,200000,169639570,14500,14500,14500,14500,0
|
|
20230725,195900,169639570,14500,14500,14500,14500,0
|
|
20230725,195800,169639570,14500,14500,14500,14500,0
|
|
20230725,195700,169639570,14500,14500,14500,14500,52
|
|
20230725,195600,169639570,14500,14500,14500,14500,0
|
|
20230725,195500,169639570,14500,14500,14500,14500,0
|
|
20230725,195400,169639570,14500,14500,14500,14500,0
|
|
20230725,195300,169639570,14500,14500,14500,14500,0
|
|
20230725,195200,169639570,14500,14500,14500,14500,0
|
|
20230725,195100,169639570,14500,14500,14500,14500,0
|
|
20230725,195000,169639570,14500,14500,14500,14500,0
|
|
20230725,194900,169639570,14500,14500,14500,14500,0
|
|
20230725,194800,169639570,14500,14500,14500,14500,0
|
|
20230725,194700,169639570,14500,14500,14500,14500,0
|
|
20230725,194600,169639570,14500,14500,14500,14500,0
|
|
20230725,194500,169639570,14500,14500,14500,14500,0
|
|
20230725,194400,169639570,14500,14500,14500,14500,0
|
|
20230725,194300,169639570,14500,14500,14500,14500,0
|
|
20230725,194200,169639570,14500,14500,14500,14500,0
|
|
20230725,194100,169639570,14500,14500,14500,14500,0
|
|
20230725,194000,169639570,14500,14500,14500,14500,0
|
|
20230725,193900,169639570,14500,14500,14500,14500,0
|
|
20230725,193800,169639570,14500,14500,14500,14500,0
|
|
20230725,193700,169639570,14500,14500,14500,14500,0
|
|
20230725,193600,169639570,14500,14500,14500,14500,0
|
|
20230725,193500,169639570,14500,14500,14500,14500,0
|
|
20230725,193400,169639570,14500,14500,14500,14500,0
|
|
20230725,193300,169639570,14500,14500,14500,14500,0
|
|
20230725,193200,169639570,14500,14500,14500,14500,0
|
|
20230725,193100,169639570,14500,14500,14500,14500,0
|
|
20230725,193000,169639570,14500,14500,14500,14500,0
|
|
20230725,192900,169639570,14500,14500,14500,14500,0
|
|
20230725,192800,169639570,14500,14500,14500,14500,0
|
|
20230725,192700,169639570,14500,14500,14500,14500,52
|
|
20230725,192600,169639570,14500,14500,14500,14500,0
|
|
20230725,192500,169639570,14500,14500,14500,14500,0
|
|
20230725,192400,169639570,14500,14500,14500,14500,0
|
|
20230725,192300,169639570,14500,14500,14500,14500,0
|
|
20230725,192200,169639570,14500,14500,14500,14500,0
|
|
20230725,192100,169639570,14500,14500,14500,14500,0
|
|
20230725,192000,169639570,14500,14500,14500,14500,0
|
|
20230725,191900,169639570,14500,14500,14500,14500,0
|
|
20230725,191800,169639570,14500,14500,14500,14500,0
|
|
20230725,191700,169639570,14500,14500,14500,14500,0
|
|
20230725,191600,169639570,14500,14500,14500,14500,0
|
|
20230725,191500,169639570,14500,14500,14500,14500,0
|
|
20230725,191400,169639570,14500,14500,14500,14500,0
|
|
20230725,191300,169639570,14500,14500,14500,14500,0
|
|
20230725,191200,169639570,14500,14500,14500,14500,0
|
|
20230725,191100,169639570,14500,14500,14500,14500,0
|
|
20230725,191000,169639570,14500,14500,14500,14500,0
|
|
20230725,190900,169639570,14500,14500,14500,14500,0
|
|
20230725,190800,169639570,14500,14500,14500,14500,0
|
|
20230725,190700,169639570,14500,14500,14500,14500,0
|
|
20230725,190600,169639570,14500,14500,14500,14500,0
|
|
20230725,190500,169639570,14500,14500,14500,14500,0
|
|
20230725,190400,169639570,14500,14500,14500,14500,0
|
|
20230725,190300,169639570,14500,14500,14500,14500,0
|
|
20230725,190200,169639570,14500,14500,14500,14500,0
|
|
20230725,190100,169639570,14500,14500,14500,14500,0
|
|
20230725,190000,169639570,14500,14500,14500,14500,0
|
|
20230725,185900,169639570,14500,14500,14500,14500,0
|
|
20230725,185800,169639570,14500,14500,14500,14500,0
|
|
20230725,185700,169639570,14500,14500,14500,14500,52
|
|
20230725,185600,169639570,14500,14500,14500,14500,0
|
|
20230725,185500,169639570,14500,14500,14500,14500,0
|
|
20230725,185400,169639570,14500,14500,14500,14500,0
|
|
20230725,185300,169639570,14500,14500,14500,14500,0
|
|
20230725,185200,169639570,14500,14500,14500,14500,0
|
|
20230725,185100,169639570,14500,14500,14500,14500,0
|
|
20230725,185000,169639570,14500,14500,14500,14500,0
|
|
20230725,184900,169639570,14500,14500,14500,14500,0
|
|
20230725,184800,169639570,14500,14500,14500,14500,0
|
|
20230725,184700,169639570,14500,14500,14500,14500,0
|
|
20230725,184600,169639570,14500,14500,14500,14500,0
|
|
20230725,184500,169639570,14500,14500,14500,14500,0
|
|
20230725,184400,169639570,14500,14500,14500,14500,0
|
|
20230725,184300,169639570,14500,14500,14500,14500,0
|
|
20230725,184200,169639570,14500,14500,14500,14500,0
|
|
20230725,184100,169639570,14500,14500,14500,14500,0
|
|
20230725,184000,169639570,14500,14500,14500,14500,0
|
|
20230725,183900,169639570,14500,14500,14500,14500,0
|
|
20230725,183800,169639570,14500,14500,14500,14500,0
|
|
20230725,183700,169639570,14500,14500,14500,14500,0
|
|
20230725,183600,169639570,14500,14500,14500,14500,0
|
|
20230725,183500,169639570,14500,14500,14500,14500,0
|
|
20230725,183400,169639570,14500,14500,14500,14500,0
|
|
20230725,183300,169639570,14500,14500,14500,14500,0
|
|
20230725,183200,169639570,14500,14500,14500,14500,0
|
|
20230725,183100,169639570,14500,14500,14500,14500,0
|
|
20230725,183000,169639570,14500,14500,14500,14500,0
|
|
20230725,182900,169639570,14500,14500,14500,14500,0
|
|
20230725,182800,169639570,14500,14500,14500,14500,0
|
|
20230725,182700,169639570,14500,14500,14500,14500,52
|
|
20230725,182600,169639570,14500,14500,14500,14500,0
|
|
20230725,182500,169639570,14500,14500,14500,14500,0
|
|
20230725,182400,169639570,14500,14500,14500,14500,0
|
|
20230725,182300,169639570,14500,14500,14500,14500,0
|
|
20230725,182200,169639570,14500,14500,14500,14500,0
|
|
20230725,182100,169639570,14500,14500,14500,14500,0
|
|
20230725,182000,169639570,14500,14500,14500,14500,0
|
|
20230725,181900,169639570,14500,14500,14500,14500,0
|
|
20230725,181800,169639570,14500,14500,14500,14500,0
|
|
20230725,181700,169639570,14500,14500,14500,14500,0
|
|
20230725,181600,169639570,14500,14500,14500,14500,0
|
|
20230725,181500,169639570,14500,14500,14500,14500,0
|
|
20230725,181400,169639570,14500,14500,14500,14500,0
|
|
20230725,181300,169639570,14500,14500,14500,14500,0
|
|
20230725,181200,169639570,14500,14500,14500,14500,0
|
|
20230725,181100,169639570,14500,14500,14500,14500,0
|
|
20230725,181000,169639570,14500,14500,14500,14500,0
|
|
20230725,180900,169639570,14500,14500,14500,14500,0
|
|
20230725,180800,169639570,14500,14500,14500,14500,0
|
|
20230725,180700,169639570,14500,14500,14500,14500,0
|
|
20230725,180600,169639570,14500,14500,14500,14500,0
|
|
20230725,180500,169639570,14500,14500,14500,14500,0
|
|
20230725,180400,169639570,14500,14500,14500,14500,0
|
|
20230725,180300,169639570,14500,14500,14500,14500,0
|
|
20230725,180200,169639570,14500,14500,14500,14500,0
|
|
20230725,180100,169639570,14500,14500,14500,14500,0
|
|
20230725,180000,169639570,14500,14500,14500,14500,0
|
|
20230725,175900,169639570,14500,14500,14500,14500,0
|
|
20230725,175800,169639570,14500,14500,14500,14500,0
|
|
20230725,175700,169639570,14500,14500,14500,14500,52
|
|
20230725,175600,169639570,14500,14500,14500,14500,0
|
|
20230725,175500,169639570,14500,14500,14500,14500,0
|
|
20230725,175400,169639570,14500,14500,14500,14500,0
|
|
20230725,175300,169639570,14500,14500,14500,14500,0
|
|
20230725,175200,169639570,14500,14500,14500,14500,0
|
|
20230725,175100,169639570,14500,14500,14500,14500,0
|
|
20230725,175000,169639570,14500,14500,14500,14500,0
|
|
20230725,174900,169639570,14500,14500,14500,14500,0
|
|
20230725,174800,169639570,14500,14500,14500,14500,0
|
|
20230725,174700,169639570,14500,14500,14500,14500,0
|
|
20230725,174600,169639570,14500,14500,14500,14500,0
|
|
20230725,174500,169639570,14500,14500,14500,14500,0
|
|
20230725,174400,169639570,14500,14500,14500,14500,0
|
|
20230725,174300,169639570,14500,14500,14500,14500,0
|
|
20230725,174200,169639570,14500,14500,14500,14500,0
|
|
20230725,174100,169639570,14500,14500,14500,14500,0
|
|
20230725,174000,169639570,14500,14500,14500,14500,0
|
|
20230725,173900,169639570,14500,14500,14500,14500,0
|
|
20230725,173800,169639570,14500,14500,14500,14500,0
|
|
20230725,173700,169639570,14500,14500,14500,14500,0
|
|
20230725,173600,169639570,14500,14500,14500,14500,0
|
|
20230725,173500,169639570,14500,14500,14500,14500,0
|
|
20230725,173400,169639570,14500,14500,14500,14500,0
|
|
20230725,173300,169639570,14500,14500,14500,14500,0
|
|
20230725,173200,169639570,14500,14500,14500,14500,0
|
|
20230725,173100,169639570,14500,14500,14500,14500,0
|
|
20230725,173000,169639570,14500,14500,14500,14500,0
|
|
20230725,172900,169639570,14500,14500,14500,14500,0
|
|
20230725,172800,169639570,14500,14500,14500,14500,0
|
|
20230725,172700,169639570,14500,14500,14500,14500,52
|
|
20230725,172600,169639570,14500,14500,14500,14500,0
|
|
20230725,172500,169639570,14500,14500,14500,14500,0
|
|
20230725,172400,169639570,14500,14500,14500,14500,0
|
|
20230725,172300,169639570,14500,14500,14500,14500,0
|
|
20230725,172200,169639570,14500,14500,14500,14500,0
|
|
20230725,172100,169639570,14500,14500,14500,14500,0
|
|
20230725,172000,169639570,14500,14500,14500,14500,0
|
|
20230725,171900,169639570,14500,14500,14500,14500,0
|
|
20230725,171800,169639570,14500,14500,14500,14500,0
|
|
20230725,171700,169639570,14500,14500,14500,14500,0
|
|
20230725,171600,169639570,14500,14500,14500,14500,0
|
|
20230725,171500,169639570,14500,14500,14500,14500,0
|
|
20230725,171400,169639570,14500,14500,14500,14500,0
|
|
20230725,171300,169639570,14500,14500,14500,14500,0
|
|
20230725,171200,169639570,14500,14500,14500,14500,0
|
|
20230725,171100,169639570,14500,14500,14500,14500,0
|
|
20230725,171000,169639570,14500,14500,14500,14500,0
|
|
20230725,170900,169639570,14500,14500,14500,14500,0
|
|
20230725,170800,169639570,14500,14500,14500,14500,0
|
|
20230725,170700,169639570,14500,14500,14500,14500,0
|
|
20230725,170600,169639570,14500,14500,14500,14500,0
|
|
20230725,170500,169639570,14500,14500,14500,14500,0
|
|
20230725,170400,169639570,14500,14500,14500,14500,0
|
|
20230725,170300,169639570,14500,14500,14500,14500,0
|
|
20230725,170200,169639570,14500,14500,14500,14500,0
|
|
20230725,170100,169639570,14500,14500,14500,14500,0
|
|
20230725,170000,169639570,14500,14500,14500,14500,0
|
|
20230725,165900,169639570,14500,14500,14500,14500,0
|
|
20230725,165800,169639570,14500,14500,14500,14500,0
|
|
20230725,165700,169639570,14500,14500,14500,14500,52
|
|
20230725,165600,169639570,14500,14500,14500,14500,0
|
|
20230725,165500,169639570,14500,14500,14500,14500,0
|
|
20230725,165400,169639570,14500,14500,14500,14500,0
|
|
20230725,165300,169639570,14500,14500,14500,14500,0
|
|
20230725,165200,169639570,14500,14500,14500,14500,0
|
|
20230725,165100,169639570,14500,14500,14500,14500,0
|
|
20230725,165000,169639570,14500,14500,14500,14500,0
|
|
20230725,164900,169639570,14500,14500,14500,14500,0
|
|
20230725,164800,169639570,14500,14500,14500,14500,0
|
|
20230725,164700,169639570,14500,14500,14500,14500,0
|
|
20230725,164600,169639570,14500,14500,14500,14500,0
|
|
20230725,164500,169639570,14500,14500,14500,14500,0
|
|
20230725,164400,169639570,14500,14500,14500,14500,0
|
|
20230725,164300,169639570,14500,14500,14500,14500,0
|
|
20230725,164200,169639570,14500,14500,14500,14500,0
|
|
20230725,164100,169639570,14500,14500,14500,14500,0
|
|
20230725,164000,169639570,14500,14500,14500,14500,0
|
|
20230725,163900,169639570,14500,14500,14500,14500,0
|
|
20230725,163800,169639570,14500,14500,14500,14500,0
|
|
20230725,163700,169639570,14500,14500,14500,14500,0
|
|
20230725,163600,169639570,14500,14500,14500,14500,0
|
|
20230725,163500,169639570,14500,14500,14500,14500,0
|
|
20230725,163400,169639570,14500,14500,14500,14500,0
|
|
20230725,163300,169639570,14500,14500,14500,14500,0
|
|
20230725,163200,169639570,14500,14500,14500,14500,0
|
|
20230725,163100,169639570,14500,14500,14500,14500,0
|
|
20230725,163000,169639570,14500,14500,14500,14500,0
|
|
20230725,162900,169639570,14500,14500,14500,14500,0
|
|
20230725,162800,169639570,14500,14500,14500,14500,0
|
|
20230725,162700,169639570,14500,14500,14500,14500,52
|
|
20230725,162600,169639570,14500,14500,14500,14500,0
|
|
20230725,162500,169639570,14500,14500,14500,14500,0
|
|
20230725,162400,169639570,14500,14500,14500,14500,0
|
|
20230725,162300,169639570,14500,14500,14500,14500,0
|
|
20230725,162200,169639570,14500,14500,14500,14500,0
|
|
20230725,162100,169639570,14500,14500,14500,14500,0
|
|
20230725,162000,169639570,14500,14500,14500,14500,0
|
|
20230725,161900,169639570,14500,14500,14500,14500,0
|
|
20230725,161800,169639570,14500,14500,14500,14500,0
|
|
20230725,161700,169639570,14500,14500,14500,14500,0
|
|
20230725,161600,169639570,14500,14500,14500,14500,0
|
|
20230725,161500,169639570,14500,14500,14500,14500,0
|
|
20230725,161400,169639570,14500,14500,14500,14500,0
|
|
20230725,161300,169639570,14500,14500,14500,14500,0
|
|
20230725,161200,169639570,14500,14500,14500,14500,0
|
|
20230725,161100,169639570,14500,14500,14500,14500,0
|
|
20230725,161000,169639570,14500,14500,14500,14500,0
|
|
20230725,160900,169639570,14500,14500,14500,14500,0
|
|
20230725,160800,169639570,14500,14500,14500,14500,0
|
|
20230725,160700,169639570,14500,14500,14500,14500,0
|
|
20230725,160600,169639570,14500,14500,14500,14500,0
|
|
20230725,160500,169639570,14500,14500,14500,14500,0
|
|
20230725,160400,169639570,14500,14500,14500,14500,0
|
|
20230725,160300,169639570,14500,14500,14500,14500,0
|
|
20230725,160200,169639570,14500,14500,14500,14500,0
|
|
20230725,160100,169639570,14500,14500,14500,14500,0
|
|
20230725,160000,169639570,14500,14500,14500,14500,0
|
|
20230725,155900,169639570,14500,14500,14500,14500,0
|
|
20230725,155800,169639570,14500,14500,14500,14500,0
|
|
20230725,155700,169639570,14500,14500,14500,14500,52
|
|
20230725,155600,169639570,14500,14500,14500,14500,0
|
|
20230725,155500,169639570,14500,14500,14500,14500,0
|
|
20230725,155400,169639570,14500,14500,14500,14500,0
|
|
20230725,155300,169639570,14500,14500,14500,14500,0
|
|
20230725,155200,169639570,14500,14500,14500,14500,0
|
|
20230725,155100,169639570,14500,14500,14500,14500,0
|
|
20230725,155000,169639570,14500,14500,14500,14500,0
|
|
20230725,154900,169639570,14500,14500,14500,14500,0
|
|
20230725,154800,169639570,14500,14500,14500,14500,0
|
|
20230725,154700,169639570,14500,14500,14500,14500,0
|
|
20230725,154600,169639570,14500,14500,14500,14500,0
|
|
20230725,154500,169639570,14500,14500,14500,14500,0
|
|
20230725,154400,169639570,14500,14500,14500,14500,0
|
|
20230725,154300,169639570,14500,14500,14500,14500,0
|
|
20230725,154200,169639570,14500,14500,14500,14500,0
|
|
20230725,154100,169639570,14500,14500,14500,14500,0
|
|
20230725,154000,169639570,14500,14500,14500,14500,0
|
|
20230725,153900,169639570,14500,14500,14500,14500,0
|
|
20230725,153800,169639570,14500,14500,14500,14500,0
|
|
20230725,153700,169639570,14500,14500,14500,14500,0
|
|
20230725,153600,169639570,14500,14500,14500,14500,0
|
|
20230725,153500,169639570,14500,14500,14500,14500,0
|
|
20230725,153400,169639570,14500,14500,14500,14500,0
|
|
20230725,153300,169639570,14500,14500,14500,14500,0
|
|
20230725,153200,169639570,14500,14500,14500,14500,0
|
|
20230725,153100,169639570,14500,14500,14500,14500,0
|
|
20230725,153000,169639570,14500,14500,14500,14500,52
|
|
20230725,152900,168885570,14470,14470,14470,14470,0
|
|
20230725,152800,168885570,14470,14470,14470,14470,0
|
|
20230725,152700,168885570,14470,14470,14470,14470,0
|
|
20230725,152600,168885570,14470,14470,14470,14470,0
|
|
20230725,152500,168885570,14470,14470,14470,14470,0
|
|
20230725,152400,168885570,14470,14470,14470,14470,0
|
|
20230725,152300,168885570,14470,14470,14470,14470,0
|
|
20230725,152200,168885570,14470,14470,14470,14470,0
|
|
20230725,152100,168885570,14470,14470,14470,14470,0
|
|
20230725,152000,168885570,14470,14470,14470,14470,0
|
|
20230725,151900,168885570,14470,14450,14470,14450,124
|
|
20230725,151800,167092590,14470,14460,14470,14460,100
|
|
20230725,151700,165645700,14460,14450,14460,14450,26
|
|
20230725,151600,165269810,14470,14460,14470,14460,2
|
|
20230725,151500,165240880,14360,14360,14360,14360,0
|
|
20230725,151400,165240880,14360,14360,14360,14360,0
|
|
20230725,151300,165240880,14360,14360,14360,14360,0
|
|
20230725,151200,165240880,14360,14360,14360,14360,0
|
|
20230725,151100,165240880,14360,14370,14370,14360,110
|
|
20230725,151000,163661260,14360,14360,14360,14360,33
|
|
20230725,150900,163187380,14350,14350,14350,14350,0
|
|
20230725,150800,163187380,14350,14350,14350,14350,0
|
|
20230725,150700,163187380,14350,14350,14350,14350,0
|
|
20230725,150600,163187380,14350,14450,14450,14350,500
|
|
20230725,150500,155987790,14450,14450,14450,14450,0
|
|
20230725,150400,155987790,14450,14450,14450,14450,0
|
|
20230725,150300,155987790,14450,14450,14450,14450,0
|
|
20230725,150200,155987790,14450,14450,14450,14450,0
|
|
20230725,150100,155987790,14450,14450,14450,14450,1
|
|
20230725,150000,155973340,14490,14490,14490,14490,0
|
|
20230725,145900,155973340,14490,14490,14490,14490,67
|
|
20230725,145800,155002510,14500,14490,14500,14490,104
|
|
20230725,145700,153495220,14490,14490,14490,14490,0
|
|
20230725,145600,153495220,14490,14490,14490,14490,0
|
|
20230725,145500,153495220,14490,14490,14490,14490,0
|
|
20230725,145400,153495220,14490,14490,14490,14490,0
|
|
20230725,145300,153495220,14490,14490,14490,14490,0
|
|
20230725,145200,153495220,14490,14490,14490,14490,30
|
|
20230725,145100,153060520,14490,14490,14490,14490,0
|
|
20230725,145000,153060520,14490,14490,14490,14490,2
|
|
20230725,144900,153031540,14490,14490,14490,14490,0
|
|
20230725,144800,153031540,14490,14490,14490,14490,0
|
|
20230725,144700,153031540,14490,14490,14490,14490,0
|
|
20230725,144600,153031540,14490,14480,14490,14480,4
|
|
20230725,144500,152973590,14420,14420,14420,14420,0
|
|
20230725,144400,152973590,14420,14420,14420,14420,0
|
|
20230725,144300,152973590,14420,14420,14420,14420,0
|
|
20230725,144200,152973590,14420,14420,14420,14420,0
|
|
20230725,144100,152973590,14420,14420,14420,14420,0
|
|
20230725,144000,152973590,14420,14420,14420,14420,0
|
|
20230725,143900,152973590,14420,14420,14420,14420,0
|
|
20230725,143800,152973590,14420,14440,14440,14420,71
|
|
20230725,143700,151949560,14500,14500,14500,14500,40
|
|
20230725,143600,151369560,14500,14500,14500,14500,0
|
|
20230725,143500,151369560,14500,14500,14500,14500,28
|
|
20230725,143400,150963560,14500,14500,14500,14500,0
|
|
20230725,143300,150963560,14500,14490,14500,14490,500
|
|
20230725,143200,143713610,14510,14510,14510,14510,0
|
|
20230725,143100,143713610,14510,14510,14510,14510,0
|
|
20230725,143000,143713610,14510,14510,14510,14510,0
|
|
20230725,142900,143713610,14510,14510,14510,14510,0
|
|
20230725,142800,143713610,14510,14510,14510,14510,0
|
|
20230725,142700,143713610,14510,14510,14510,14510,0
|
|
20230725,142600,143713610,14510,14510,14510,14510,0
|
|
20230725,142500,143713610,14510,14510,14510,14510,1012
|
|
20230725,142400,129029490,14530,14430,14530,14430,445
|
|
20230725,142300,122576200,14440,14360,14440,14360,12
|
|
20230725,142200,122403800,14450,14450,14450,14450,0
|
|
20230725,142100,122403800,14450,14450,14450,14450,0
|
|
20230725,142000,122403800,14450,14360,14450,14360,2
|
|
20230725,141900,122374990,14500,14500,14500,14500,0
|
|
20230725,141800,122374990,14500,14500,14500,14500,0
|
|
20230725,141700,122374990,14500,14500,14500,14500,0
|
|
20230725,141600,122374990,14500,14500,14500,14500,0
|
|
20230725,141500,122374990,14500,14500,14500,14500,0
|
|
20230725,141400,122374990,14500,14500,14500,14500,0
|
|
20230725,141300,122374990,14500,14500,14500,14500,0
|
|
20230725,141200,122374990,14500,14500,14500,14500,0
|
|
20230725,141100,122374990,14500,14500,14500,14500,0
|
|
20230725,141000,122374990,14500,14500,14500,14500,0
|
|
20230725,140900,122374990,14500,14430,14500,14430,601
|
|
20230725,140800,113669540,14440,14440,14440,14440,0
|
|
20230725,140700,113669540,14440,14330,14440,14330,173
|
|
20230725,140600,111181240,14320,14320,14320,14320,18
|
|
20230725,140500,110923480,14320,14320,14320,14320,0
|
|
20230725,140400,110923480,14320,14320,14320,14320,0
|
|
20230725,140300,110923480,14320,14320,14320,14320,0
|
|
20230725,140200,110923480,14320,14320,14320,14320,0
|
|
20230725,140100,110923480,14320,14320,14320,14320,0
|
|
20230725,140000,110923480,14320,14320,14320,14320,0
|
|
20230725,135900,110923480,14320,14320,14320,14320,0
|
|
20230725,135800,110923480,14320,14320,14320,14320,0
|
|
20230725,135700,110923480,14320,14320,14320,14320,10
|
|
20230725,135600,110780280,14300,14300,14300,14300,0
|
|
20230725,135500,110780280,14300,14300,14300,14300,0
|
|
20230725,135400,110780280,14300,14300,14300,14300,0
|
|
20230725,135300,110780280,14300,14300,14300,14300,0
|
|
20230725,135200,110780280,14300,14300,14300,14300,0
|
|
20230725,135100,110780280,14300,14300,14300,14300,0
|
|
20230725,135000,110780280,14300,14300,14300,14300,0
|
|
20230725,134900,110780280,14300,14300,14300,14300,40
|
|
20230725,134800,110208280,14300,14300,14300,14300,0
|
|
20230725,134700,110208280,14300,14300,14300,14300,10
|
|
20230725,134600,110065280,14300,14300,14300,14300,0
|
|
20230725,134500,110065280,14300,14300,14300,14300,4
|
|
20230725,134400,110008080,14300,14300,14300,14300,0
|
|
20230725,134300,110008080,14300,14300,14300,14300,0
|
|
20230725,134200,110008080,14300,14300,14300,14300,0
|
|
20230725,134100,110008080,14300,14300,14300,14300,0
|
|
20230725,134000,110008080,14300,14300,14300,14300,5
|
|
20230725,133900,109936580,14320,14320,14320,14320,0
|
|
20230725,133800,109936580,14320,14320,14320,14320,0
|
|
20230725,133700,109936580,14320,14320,14320,14320,0
|
|
20230725,133600,109936580,14320,14320,14320,14320,0
|
|
20230725,133500,109936580,14320,14320,14320,14320,0
|
|
20230725,133400,109936580,14320,14320,14320,14320,0
|
|
20230725,133300,109936580,14320,14320,14320,14320,0
|
|
20230725,133200,109936580,14320,14320,14320,14320,0
|
|
20230725,133100,109936580,14320,14320,14320,14320,0
|
|
20230725,133000,109936580,14320,14320,14320,14320,0
|
|
20230725,132900,109936580,14320,14320,14320,14320,0
|
|
20230725,132800,109936580,14320,14320,14320,14320,0
|
|
20230725,132700,109936580,14320,14320,14320,14320,0
|
|
20230725,132600,109936580,14320,14320,14320,14320,0
|
|
20230725,132500,109936580,14320,14320,14320,14320,49
|
|
20230725,132400,109234900,14320,14320,14320,14320,0
|
|
20230725,132300,109234900,14320,14310,14320,14310,300
|
|
20230725,132200,104939640,14290,14380,14380,14290,448
|
|
20230725,132100,98524520,14380,14380,14380,14380,0
|
|
20230725,132000,98524520,14380,14380,14380,14380,0
|
|
20230725,131900,98524520,14380,14380,14380,14380,0
|
|
20230725,131800,98524520,14380,14380,14380,14380,0
|
|
20230725,131700,98524520,14380,14380,14380,14380,0
|
|
20230725,131600,98524520,14380,14380,14380,14380,2
|
|
20230725,131500,98495760,14350,14350,14350,14350,0
|
|
20230725,131400,98495760,14350,14350,14350,14350,0
|
|
20230725,131300,98495760,14350,14350,14350,14350,100
|
|
20230725,131200,97060760,14370,14370,14370,14370,4
|
|
20230725,131100,97003280,14340,14340,14340,14340,0
|
|
20230725,131000,97003280,14340,14330,14340,14330,30
|
|
20230725,130900,96573370,14320,14320,14320,14320,0
|
|
20230725,130800,96573370,14320,14320,14320,14320,0
|
|
20230725,130700,96573370,14320,14340,14340,14320,2
|
|
20230725,130600,96544710,14360,14360,14360,14360,2
|
|
20230725,130500,96515990,14360,14360,14360,14360,10
|
|
20230725,130400,96372390,14350,14350,14350,14350,0
|
|
20230725,130300,96372390,14350,14350,14350,14350,0
|
|
20230725,130200,96372390,14350,14300,14350,14300,100
|
|
20230725,130100,94938960,14300,14300,14300,14300,0
|
|
20230725,130000,94938960,14300,14300,14300,14300,0
|
|
20230725,125900,94938960,14300,14300,14300,14300,0
|
|
20230725,125800,94938960,14300,14300,14300,14300,0
|
|
20230725,125700,94938960,14300,14300,14300,14300,27
|
|
20230725,125600,94552860,14260,14260,14260,14260,0
|
|
20230725,125500,94552860,14260,14260,14260,14260,0
|
|
20230725,125400,94552860,14260,14260,14260,14260,0
|
|
20230725,125300,94552860,14260,14260,14260,14260,0
|
|
20230725,125200,94552860,14260,14260,14260,14260,9
|
|
20230725,125100,94424520,14260,14260,14260,14260,2
|
|
20230725,125000,94396000,14260,14260,14260,14260,0
|
|
20230725,124900,94396000,14260,14260,14260,14260,0
|
|
20230725,124800,94396000,14260,14260,14290,14260,9
|
|
20230725,124700,94267630,14330,14210,14330,14210,305
|
|
20230725,124600,89915820,14210,14210,14210,14210,0
|
|
20230725,124500,89915820,14210,14210,14210,14210,0
|
|
20230725,124400,89915820,14210,14210,14210,14210,0
|
|
20230725,124300,89915820,14210,14210,14210,14210,0
|
|
20230725,124200,89915820,14210,14210,14210,14210,0
|
|
20230725,124100,89915820,14210,14210,14210,14210,0
|
|
20230725,124000,89915820,14210,14210,14210,14210,2
|
|
20230725,123900,89887400,14210,14210,14210,14210,107
|
|
20230725,123800,88366930,14240,14240,14240,14240,0
|
|
20230725,123700,88366930,14240,14240,14240,14240,1
|
|
20230725,123600,88352690,14290,14240,14290,14220,313
|
|
20230725,123500,83898740,14250,14230,14250,14230,111
|
|
20230725,123400,82317210,14230,14230,14230,14230,300
|
|
20230725,123300,78048210,14220,14220,14220,14220,0
|
|
20230725,123200,78048210,14220,14220,14220,14220,1
|
|
20230725,123100,78033990,14220,14210,14220,14210,22
|
|
20230725,123000,77721280,14180,14180,14180,14180,0
|
|
20230725,122900,77721280,14180,14180,14180,14180,0
|
|
20230725,122800,77721280,14180,14180,14180,14180,0
|
|
20230725,122700,77721280,14180,14180,14210,14180,162
|
|
20230725,122600,75423460,14210,14210,14210,14210,0
|
|
20230725,122500,75423460,14210,14210,14210,14210,0
|
|
20230725,122400,75423460,14210,14200,14210,14200,5
|
|
20230725,122300,75352420,14200,14200,14200,14200,2
|
|
20230725,122200,75324020,14140,14140,14140,14140,0
|
|
20230725,122100,75324020,14140,14140,14140,14140,0
|
|
20230725,122000,75324020,14140,14140,14140,14140,0
|
|
20230725,121900,75324020,14140,14140,14140,14140,0
|
|
20230725,121800,75324020,14140,14140,14140,14140,0
|
|
20230725,121700,75324020,14140,14140,14140,14140,0
|
|
20230725,121600,75324020,14140,14140,14140,14140,0
|
|
20230725,121500,75324020,14140,14140,14140,14140,0
|
|
20230725,121400,75324020,14140,14140,14140,14140,0
|
|
20230725,121300,75324020,14140,14140,14140,14140,7
|
|
20230725,121200,75225040,14130,14130,14130,14130,0
|
|
20230725,121100,75225040,14130,14130,14130,14130,4
|
|
20230725,121000,75168520,14130,14130,14130,14130,0
|
|
20230725,120900,75168520,14130,14130,14130,14130,0
|
|
20230725,120800,75168520,14130,14130,14130,14130,0
|
|
20230725,120700,75168520,14130,14130,14130,14130,0
|
|
20230725,120600,75168520,14130,14130,14130,14130,0
|
|
20230725,120500,75168520,14130,14140,14140,14130,60
|
|
20230725,120400,74320620,14140,14140,14140,14140,0
|
|
20230725,120300,74320620,14140,14140,14140,14140,0
|
|
20230725,120200,74320620,14140,14130,14140,14130,179
|
|
20230725,120100,71791060,14130,14130,14130,14130,0
|
|
20230725,120000,71791060,14130,14130,14130,14130,0
|
|
20230725,115900,71791060,14130,14130,14130,14130,0
|
|
20230725,115800,71791060,14130,14130,14130,14130,80
|
|
20230725,115700,70660660,14130,14130,14130,14130,0
|
|
20230725,115600,70660660,14130,14130,14130,14130,0
|
|
20230725,115500,70660660,14130,14130,14130,14130,0
|
|
20230725,115400,70660660,14130,14130,14130,14130,0
|
|
20230725,115300,70660660,14130,14130,14130,14130,0
|
|
20230725,115200,70660660,14130,14130,14130,14130,0
|
|
20230725,115100,70660660,14130,14130,14130,14130,0
|
|
20230725,115000,70660660,14130,14130,14130,14130,0
|
|
20230725,114900,70660660,14130,14130,14130,14130,0
|
|
20230725,114800,70660660,14130,14130,14130,14130,0
|
|
20230725,114700,70660660,14130,14130,14130,14130,0
|
|
20230725,114600,70660660,14130,14130,14130,14130,0
|
|
20230725,114500,70660660,14130,14130,14130,14130,0
|
|
20230725,114400,70660660,14130,14130,14130,14130,0
|
|
20230725,114300,70660660,14130,14130,14130,14130,0
|
|
20230725,114200,70660660,14130,14130,14130,14130,10
|
|
20230725,114100,70519360,14130,14130,14130,14130,0
|
|
20230725,114000,70519360,14130,14130,14130,14130,0
|
|
20230725,113900,70519360,14130,14130,14130,14130,7
|
|
20230725,113800,70420450,14210,14210,14210,14210,0
|
|
20230725,113700,70420450,14210,14210,14210,14210,2
|
|
20230725,113600,70392030,14200,14110,14200,14110,2
|
|
20230725,113500,70363720,14210,14210,14210,14210,0
|
|
20230725,113400,70363720,14210,14210,14210,14210,0
|
|
20230725,113300,70363720,14210,14120,14210,14120,3
|
|
20230725,113200,70321180,14210,14210,14210,14210,0
|
|
20230725,113100,70321180,14210,14210,14210,14210,0
|
|
20230725,113000,70321180,14210,14210,14210,14210,0
|
|
20230725,112900,70321180,14210,14210,14210,14210,0
|
|
20230725,112800,70321180,14210,14210,14210,14210,0
|
|
20230725,112700,70321180,14210,14210,14210,14210,0
|
|
20230725,112600,70321180,14210,14210,14210,14210,0
|
|
20230725,112500,70321180,14210,14210,14210,14210,0
|
|
20230725,112400,70321180,14210,14210,14210,14210,0
|
|
20230725,112300,70321180,14210,14210,14210,14210,0
|
|
20230725,112200,70321180,14210,14210,14210,14210,0
|
|
20230725,112100,70321180,14210,14210,14210,14210,0
|
|
20230725,112000,70321180,14210,14210,14210,14210,0
|
|
20230725,111900,70321180,14210,14080,14210,14080,20
|
|
20230725,111800,70038390,14200,14200,14200,14200,0
|
|
20230725,111700,70038390,14200,14200,14200,14200,0
|
|
20230725,111600,70038390,14200,14200,14200,14200,0
|
|
20230725,111500,70038390,14200,14200,14200,14200,0
|
|
20230725,111400,70038390,14200,14200,14200,14200,0
|
|
20230725,111300,70038390,14200,14200,14200,14200,0
|
|
20230725,111200,70038390,14200,14200,14200,14200,0
|
|
20230725,111100,70038390,14200,14200,14200,14200,0
|
|
20230725,111000,70038390,14200,14200,14200,14200,228
|
|
20230725,110900,66800790,14200,14130,14200,14130,795
|
|
20230725,110800,55530090,14190,14190,14190,14190,0
|
|
20230725,110700,55530090,14190,14190,14190,14190,0
|
|
20230725,110600,55530090,14190,14190,14190,14190,0
|
|
20230725,110500,55530090,14190,14190,14190,14190,0
|
|
20230725,110400,55530090,14190,14190,14190,14190,0
|
|
20230725,110300,55530090,14190,14190,14190,14190,0
|
|
20230725,110200,55530090,14190,14180,14190,14180,10
|
|
20230725,110100,55388240,14010,14000,14200,14000,1007
|
|
20230725,110000,41163950,14000,14000,14000,14000,18
|
|
20230725,105900,40911950,13990,14000,14000,13990,32
|
|
20230725,105800,40463970,14000,14000,14000,14000,0
|
|
20230725,105700,40463970,14000,13990,14000,13990,20
|
|
20230725,105600,40183990,14000,14000,14000,14000,0
|
|
20230725,105500,40183990,14000,13990,14000,13990,18
|
|
20230725,105400,39932110,13990,14000,14000,13990,22
|
|
20230725,105300,39624130,14000,13980,14000,13980,101
|
|
20230725,105200,38211590,13930,13930,13930,13930,0
|
|
20230725,105100,38211590,13930,13930,13930,13930,1
|
|
20230725,105000,38197660,13970,13970,13970,13970,1
|
|
20230725,104900,38183690,13970,13990,13990,13970,21
|
|
20230725,104800,37889920,13980,13980,13980,13980,0
|
|
20230725,104700,37889920,13980,13980,13980,13980,20
|
|
20230725,104600,37610320,13970,13970,13970,13970,0
|
|
20230725,104500,37610320,13970,13970,13970,13970,0
|
|
20230725,104400,37610320,13970,13970,13970,13970,0
|
|
20230725,104300,37610320,13970,13970,13970,13970,20
|
|
20230725,104200,37330920,13980,13980,13980,13980,0
|
|
20230725,104100,37330920,13980,13980,13980,13980,0
|
|
20230725,104000,37330920,13980,13970,13980,13970,20
|
|
20230725,103900,37051450,13980,13980,13980,13980,0
|
|
20230725,103800,37051450,13980,13980,13980,13980,0
|
|
20230725,103700,37051450,13980,13980,13980,13980,18
|
|
20230725,103600,36799810,13960,13960,13960,13960,2
|
|
20230725,103500,36771890,13930,13930,13930,13930,0
|
|
20230725,103400,36771890,13930,13940,13940,13930,66
|
|
20230725,103300,35852450,13960,13960,13960,13960,0
|
|
20230725,103200,35852450,13960,13960,13960,13960,20
|
|
20230725,103100,35573250,13960,13960,13960,13960,0
|
|
20230725,103000,35573250,13960,13960,13960,13960,0
|
|
20230725,102900,35573250,13960,13940,13960,13940,59
|
|
20230725,102800,34749830,13950,13960,13960,13950,30
|
|
20230725,102700,34331130,14000,14000,14000,14000,0
|
|
20230725,102600,34331130,14000,14000,14000,14000,20
|
|
20230725,102500,34051130,14000,13990,14000,13990,2
|
|
20230725,102400,34023140,14000,14000,14000,14000,0
|
|
20230725,102300,34023140,14000,14000,14000,14000,0
|
|
20230725,102200,34023140,14000,14000,14000,13990,39
|
|
20230725,102100,33477150,13980,13980,13980,13980,3
|
|
20230725,102000,33435210,14000,14000,14000,14000,0
|
|
20230725,101900,33435210,14000,13940,14000,13940,70
|
|
20230725,101800,32456150,13910,13910,13910,13910,0
|
|
20230725,101700,32456150,13910,13910,13910,13910,0
|
|
20230725,101600,32456150,13910,13910,13910,13910,20
|
|
20230725,101500,32177950,13910,13910,13910,13910,0
|
|
20230725,101400,32177950,13910,13910,13910,13910,2
|
|
20230725,101300,32150130,13910,13910,13910,13910,1
|
|
20230725,101200,32136220,13880,13880,13880,13880,3
|
|
20230725,101100,32094580,13900,13880,13900,13880,28
|
|
20230725,101000,31705630,13880,13880,13880,13880,0
|
|
20230725,100900,31705630,13880,13880,13880,13880,0
|
|
20230725,100800,31705630,13880,13880,13880,13880,20
|
|
20230725,100700,31428030,13880,13880,13880,13880,20
|
|
20230725,100600,31150430,13750,13750,13750,13750,0
|
|
20230725,100500,31150430,13750,13750,13750,13750,0
|
|
20230725,100400,31150430,13750,13750,13750,13750,23
|
|
20230725,100300,30834180,13750,13750,13750,13750,59
|
|
20230725,100200,30022930,13750,13750,13750,13750,124
|
|
20230725,100100,28317930,13750,13750,13750,13750,0
|
|
20230725,100000,28317930,13750,13750,13750,13750,0
|
|
20230725,095900,28317930,13750,13750,13750,13750,0
|
|
20230725,095800,28317930,13750,13750,13750,13750,0
|
|
20230725,095700,28317930,13750,13750,13750,13750,0
|
|
20230725,095600,28317930,13750,13760,13760,13680,557
|
|
20230725,095500,20682840,13780,13780,13780,13780,0
|
|
20230725,095400,20682840,13780,13780,13780,13780,18
|
|
20230725,095300,20434800,13780,13780,13780,13780,40
|
|
20230725,095200,19883600,13710,13710,13710,13710,0
|
|
20230725,095100,19883600,13710,13710,13710,13710,0
|
|
20230725,095000,19883600,13710,13710,13710,13710,0
|
|
20230725,094900,19883600,13710,13710,13710,13710,2
|
|
20230725,094800,19856180,13710,13780,13780,13710,30
|
|
20230725,094700,19443480,13770,13770,13770,13770,0
|
|
20230725,094600,19443480,13770,13770,13770,13770,0
|
|
20230725,094500,19443480,13770,13770,13770,13770,0
|
|
20230725,094400,19443480,13770,13770,13770,13770,20
|
|
20230725,094300,19168080,13720,13720,13720,13720,0
|
|
20230725,094200,19168080,13720,13720,13720,13720,10
|
|
20230725,094100,19030880,13750,13810,13810,13750,25
|
|
20230725,094000,18685930,13800,13800,13800,13800,0
|
|
20230725,093900,18685930,13800,13800,13800,13800,0
|
|
20230725,093800,18685930,13800,13930,13930,13800,310
|
|
20230725,093700,14407510,13820,13820,13820,13820,17
|
|
20230725,093600,14172570,13820,13820,13820,13820,0
|
|
20230725,093500,14172570,13820,13820,13820,13820,0
|
|
20230725,093400,14172570,13820,13820,13930,13820,24
|
|
20230725,093300,13840120,13830,13830,13830,13830,0
|
|
20230725,093200,13840120,13830,13830,13830,13830,0
|
|
20230725,093100,13840120,13830,13830,13830,13830,0
|
|
20230725,093000,13840120,13830,13830,13830,13830,20
|
|
20230725,092900,13563520,13840,13770,13930,13770,115
|
|
20230725,092800,11977640,13850,13850,13850,13850,0
|
|
20230725,092700,11977640,13850,13850,13850,13850,0
|
|
20230725,092600,11977640,13850,13850,13850,13850,0
|
|
20230725,092500,11977640,13850,13850,13850,13850,0
|
|
20230725,092400,11977640,13850,13850,13850,13850,0
|
|
20230725,092300,11977640,13850,13850,13850,13850,82
|
|
20230725,092200,10841940,13900,13900,13900,13900,7
|
|
20230725,092100,10744640,13950,13950,13950,13950,0
|
|
20230725,092000,10744640,13950,13950,13950,13950,23
|
|
20230725,091900,10423790,13990,13750,13990,13750,100
|
|
20230725,091800,9040860,13730,13730,13730,13730,0
|
|
20230725,091700,9040860,13730,13730,13730,13730,0
|
|
20230725,091600,9040860,13730,13730,13730,13730,10
|
|
20230725,091500,8903560,13740,13740,13740,13740,56
|
|
20230725,091400,8134120,13900,13900,13900,13900,0
|
|
20230725,091300,8134120,13900,13900,13900,13900,0
|
|
20230725,091200,8134120,13900,13900,13900,13900,0
|
|
20230725,091100,8134120,13900,13900,13900,13900,1
|
|
20230725,091000,8120220,13890,13750,13890,13750,65
|
|
20230725,090900,7218820,13750,13750,13750,13750,0
|
|
20230725,090800,7218820,13750,13750,13750,13750,19
|
|
20230725,090700,6957570,13950,13980,13980,13950,6
|
|
20230725,090600,6873840,13950,13950,13950,13950,0
|
|
20230725,090500,6873840,13950,13950,13950,13950,0
|
|
20230725,090400,6873840,13950,13950,13950,13950,0
|
|
20230725,090300,6873840,13950,13940,13950,13940,450
|
|
20230725,090200,596440,13940,13940,13940,13940,10
|
|
20230725,090100,457040,13940,13940,13940,13940,1
|
|
20230725,090000,443100,13940,13800,13950,13800,32
|