578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183500,491172640,18080,18080,18080,18080,608
|
|
20230725,183400,491172640,18080,18080,18080,18080,0
|
|
20230725,183300,491172640,18080,18080,18080,18080,0
|
|
20230725,183200,491172640,18080,18080,18080,18080,0
|
|
20230725,183100,491172640,18080,18080,18080,18080,0
|
|
20230725,183000,491172640,18080,18080,18080,18080,0
|
|
20230725,182900,491172640,18080,18080,18080,18080,0
|
|
20230725,182800,491172640,18080,18080,18080,18080,0
|
|
20230725,182700,491172640,18080,18080,18080,18080,0
|
|
20230725,182600,491172640,18080,18080,18080,18080,0
|
|
20230725,182500,491172640,18080,18080,18080,18080,0
|
|
20230725,182400,491172640,18080,18080,18080,18080,0
|
|
20230725,182300,491172640,18080,18080,18080,18080,0
|
|
20230725,182200,491172640,18080,18080,18080,18080,0
|
|
20230725,182100,491172640,18080,18080,18080,18080,0
|
|
20230725,182000,491172640,18080,18080,18080,18080,0
|
|
20230725,181900,491172640,18080,18080,18080,18080,0
|
|
20230725,181800,491172640,18080,18080,18080,18080,0
|
|
20230725,181700,491172640,18080,18080,18080,18080,0
|
|
20230725,181600,491172640,18080,18080,18080,18080,0
|
|
20230725,181500,491172640,18080,18080,18080,18080,0
|
|
20230725,181400,491172640,18080,18080,18080,18080,0
|
|
20230725,181300,491172640,18080,18080,18080,18080,0
|
|
20230725,181200,491172640,18080,18080,18080,18080,0
|
|
20230725,181100,491172640,18080,18080,18080,18080,0
|
|
20230725,181000,491172640,18080,18080,18080,18080,0
|
|
20230725,180900,491172640,18080,18080,18080,18080,0
|
|
20230725,180800,491172640,18080,18080,18080,18080,0
|
|
20230725,180700,491172640,18080,18080,18080,18080,0
|
|
20230725,180600,491172640,18080,18080,18080,18080,0
|
|
20230725,180500,491172640,18080,18080,18080,18080,608
|
|
20230725,180400,491172640,18080,18080,18080,18080,0
|
|
20230725,180300,491172640,18080,18080,18080,18080,0
|
|
20230725,180200,491172640,18080,18080,18080,18080,0
|
|
20230725,180100,491172640,18080,18080,18080,18080,0
|
|
20230725,180000,491172640,18080,18080,18080,18080,0
|
|
20230725,175900,491172640,18080,18080,18080,18080,0
|
|
20230725,175800,491172640,18080,18080,18080,18080,0
|
|
20230725,175700,491172640,18080,18080,18080,18080,0
|
|
20230725,175600,491172640,18080,18080,18080,18080,0
|
|
20230725,175500,491172640,18080,18080,18080,18080,0
|
|
20230725,175400,491172640,18080,18080,18080,18080,0
|
|
20230725,175300,491172640,18080,18080,18080,18080,0
|
|
20230725,175200,491172640,18080,18080,18080,18080,0
|
|
20230725,175100,491172640,18080,18080,18080,18080,0
|
|
20230725,175000,491172640,18080,18080,18080,18080,0
|
|
20230725,174900,491172640,18080,18080,18080,18080,0
|
|
20230725,174800,491172640,18080,18080,18080,18080,0
|
|
20230725,174700,491172640,18080,18080,18080,18080,0
|
|
20230725,174600,491172640,18080,18080,18080,18080,0
|
|
20230725,174500,491172640,18080,18080,18080,18080,0
|
|
20230725,174400,491172640,18080,18080,18080,18080,0
|
|
20230725,174300,491172640,18080,18080,18080,18080,0
|
|
20230725,174200,491172640,18080,18080,18080,18080,0
|
|
20230725,174100,491172640,18080,18080,18080,18080,0
|
|
20230725,174000,491172640,18080,18080,18080,18080,0
|
|
20230725,173900,491172640,18080,18080,18080,18080,0
|
|
20230725,173800,491172640,18080,18080,18080,18080,0
|
|
20230725,173700,491172640,18080,18080,18080,18080,0
|
|
20230725,173600,491172640,18080,18080,18080,18080,0
|
|
20230725,173500,491172640,18080,18080,18080,18080,608
|
|
20230725,173400,491172640,18080,18080,18080,18080,0
|
|
20230725,173300,491172640,18080,18080,18080,18080,0
|
|
20230725,173200,491172640,18080,18080,18080,18080,0
|
|
20230725,173100,491172640,18080,18080,18080,18080,0
|
|
20230725,173000,491172640,18080,18080,18080,18080,0
|
|
20230725,172900,491172640,18080,18080,18080,18080,0
|
|
20230725,172800,491172640,18080,18080,18080,18080,0
|
|
20230725,172700,491172640,18080,18080,18080,18080,0
|
|
20230725,172600,491172640,18080,18080,18080,18080,0
|
|
20230725,172500,491172640,18080,18080,18080,18080,0
|
|
20230725,172400,491172640,18080,18080,18080,18080,0
|
|
20230725,172300,491172640,18080,18080,18080,18080,0
|
|
20230725,172200,491172640,18080,18080,18080,18080,0
|
|
20230725,172100,491172640,18080,18080,18080,18080,0
|
|
20230725,172000,491172640,18080,18080,18080,18080,0
|
|
20230725,171900,491172640,18080,18080,18080,18080,0
|
|
20230725,171800,491172640,18080,18080,18080,18080,0
|
|
20230725,171700,491172640,18080,18080,18080,18080,0
|
|
20230725,171600,491172640,18080,18080,18080,18080,0
|
|
20230725,171500,491172640,18080,18080,18080,18080,0
|
|
20230725,171400,491172640,18080,18080,18080,18080,0
|
|
20230725,171300,491172640,18080,18080,18080,18080,0
|
|
20230725,171200,491172640,18080,18080,18080,18080,0
|
|
20230725,171100,491172640,18080,18080,18080,18080,0
|
|
20230725,171000,491172640,18080,18080,18080,18080,0
|
|
20230725,170900,491172640,18080,18080,18080,18080,0
|
|
20230725,170800,491172640,18080,18080,18080,18080,0
|
|
20230725,170700,491172640,18080,18080,18080,18080,0
|
|
20230725,170600,491172640,18080,18080,18080,18080,0
|
|
20230725,170500,491172640,18080,18080,18080,18080,608
|
|
20230725,170400,491172640,18080,18080,18080,18080,0
|
|
20230725,170300,491172640,18080,18080,18080,18080,0
|
|
20230725,170200,491172640,18080,18080,18080,18080,0
|
|
20230725,170100,491172640,18080,18080,18080,18080,0
|
|
20230725,170000,491172640,18080,18080,18080,18080,0
|
|
20230725,165900,491172640,18080,18080,18080,18080,0
|
|
20230725,165800,491172640,18080,18080,18080,18080,0
|
|
20230725,165700,491172640,18080,18080,18080,18080,0
|
|
20230725,165600,491172640,18080,18080,18080,18080,0
|
|
20230725,165500,491172640,18080,18080,18080,18080,0
|
|
20230725,165400,491172640,18080,18080,18080,18080,0
|
|
20230725,165300,491172640,18080,18080,18080,18080,0
|
|
20230725,165200,491172640,18080,18080,18080,18080,0
|
|
20230725,165100,491172640,18080,18080,18080,18080,0
|
|
20230725,165000,491172640,18080,18080,18080,18080,0
|
|
20230725,164900,491172640,18080,18080,18080,18080,0
|
|
20230725,164800,491172640,18080,18080,18080,18080,0
|
|
20230725,164700,491172640,18080,18080,18080,18080,0
|
|
20230725,164600,491172640,18080,18080,18080,18080,0
|
|
20230725,164500,491172640,18080,18080,18080,18080,0
|
|
20230725,164400,491172640,18080,18080,18080,18080,0
|
|
20230725,164300,491172640,18080,18080,18080,18080,0
|
|
20230725,164200,491172640,18080,18080,18080,18080,0
|
|
20230725,164100,491172640,18080,18080,18080,18080,0
|
|
20230725,164000,491172640,18080,18080,18080,18080,0
|
|
20230725,163900,491172640,18080,18080,18080,18080,0
|
|
20230725,163800,491172640,18080,18080,18080,18080,0
|
|
20230725,163700,491172640,18080,18080,18080,18080,0
|
|
20230725,163600,491172640,18080,18080,18080,18080,0
|
|
20230725,163500,491172640,18080,18080,18080,18080,608
|
|
20230725,163400,491172640,18080,18080,18080,18080,0
|
|
20230725,163300,491172640,18080,18080,18080,18080,0
|
|
20230725,163200,491172640,18080,18080,18080,18080,0
|
|
20230725,163100,491172640,18080,18080,18080,18080,0
|
|
20230725,163000,491172640,18080,18080,18080,18080,0
|
|
20230725,162900,491172640,18080,18080,18080,18080,0
|
|
20230725,162800,491172640,18080,18080,18080,18080,0
|
|
20230725,162700,491172640,18080,18080,18080,18080,0
|
|
20230725,162600,491172640,18080,18080,18080,18080,0
|
|
20230725,162500,491172640,18080,18080,18080,18080,0
|
|
20230725,162400,491172640,18080,18080,18080,18080,0
|
|
20230725,162300,491172640,18080,18080,18080,18080,0
|
|
20230725,162200,491172640,18080,18080,18080,18080,0
|
|
20230725,162100,491172640,18080,18080,18080,18080,0
|
|
20230725,162000,491172640,18080,18080,18080,18080,0
|
|
20230725,161900,491172640,18080,18080,18080,18080,0
|
|
20230725,161800,491172640,18080,18080,18080,18080,0
|
|
20230725,161700,491172640,18080,18080,18080,18080,0
|
|
20230725,161600,491172640,18080,18080,18080,18080,0
|
|
20230725,161500,491172640,18080,18080,18080,18080,0
|
|
20230725,161400,491172640,18080,18080,18080,18080,0
|
|
20230725,161300,491172640,18080,18080,18080,18080,0
|
|
20230725,161200,491172640,18080,18080,18080,18080,0
|
|
20230725,161100,491172640,18080,18080,18080,18080,0
|
|
20230725,161000,491172640,18080,18080,18080,18080,0
|
|
20230725,160900,491172640,18080,18080,18080,18080,0
|
|
20230725,160800,491172640,18080,18080,18080,18080,0
|
|
20230725,160700,491172640,18080,18080,18080,18080,0
|
|
20230725,160600,491172640,18080,18080,18080,18080,0
|
|
20230725,160500,491172640,18080,18080,18080,18080,608
|
|
20230725,160400,491172640,18080,18080,18080,18080,0
|
|
20230725,160300,491172640,18080,18080,18080,18080,0
|
|
20230725,160200,491172640,18080,18080,18080,18080,0
|
|
20230725,160100,491172640,18080,18080,18080,18080,0
|
|
20230725,160000,491172640,18080,18080,18080,18080,0
|
|
20230725,155900,491172640,18080,18080,18080,18080,0
|
|
20230725,155800,491172640,18080,18080,18080,18080,0
|
|
20230725,155700,491172640,18080,18080,18080,18080,0
|
|
20230725,155600,491172640,18080,18080,18080,18080,0
|
|
20230725,155500,491172640,18080,18080,18080,18080,0
|
|
20230725,155400,491172640,18080,18080,18080,18080,0
|
|
20230725,155300,491172640,18080,18080,18080,18080,0
|
|
20230725,155200,491172640,18080,18080,18080,18080,0
|
|
20230725,155100,491172640,18080,18080,18080,18080,0
|
|
20230725,155000,491172640,18080,18080,18080,18080,0
|
|
20230725,154900,491172640,18080,18080,18080,18080,0
|
|
20230725,154800,491172640,18080,18080,18080,18080,0
|
|
20230725,154700,491172640,18080,18080,18080,18080,0
|
|
20230725,154600,491172640,18080,18080,18080,18080,0
|
|
20230725,154500,491172640,18080,18080,18080,18080,0
|
|
20230725,154400,491172640,18080,18080,18080,18080,0
|
|
20230725,154300,491172640,18080,18080,18080,18080,0
|
|
20230725,154200,491172640,18080,18080,18080,18080,0
|
|
20230725,154100,491172640,18080,18080,18080,18080,0
|
|
20230725,154000,491172640,18080,18080,18080,18080,0
|
|
20230725,153900,491172640,18080,18080,18080,18080,0
|
|
20230725,153800,491172640,18080,18080,18080,18080,0
|
|
20230725,153700,491172640,18080,18080,18080,18080,0
|
|
20230725,153600,491172640,18080,18080,18080,18080,0
|
|
20230725,153500,491172640,18080,18080,18080,18080,608
|
|
20230725,153400,491172640,18080,18080,18080,18080,0
|
|
20230725,153300,491172640,18080,18080,18080,18080,0
|
|
20230725,153200,491172640,18080,18080,18080,18080,0
|
|
20230725,153100,491172640,18080,18080,18080,18080,0
|
|
20230725,153000,491172640,18080,18080,18080,18080,608
|
|
20230725,152900,480180000,18590,18590,18590,18590,0
|
|
20230725,152800,480180000,18590,18590,18590,18590,0
|
|
20230725,152700,480180000,18590,18590,18590,18590,0
|
|
20230725,152600,480180000,18590,18590,18590,18590,0
|
|
20230725,152500,480180000,18590,18590,18590,18590,0
|
|
20230725,152400,480180000,18590,18590,18590,18590,0
|
|
20230725,152300,480180000,18590,18590,18590,18590,0
|
|
20230725,152200,480180000,18590,18590,18590,18590,0
|
|
20230725,152100,480180000,18590,18590,18590,18590,0
|
|
20230725,152000,480180000,18590,18590,18590,18590,0
|
|
20230725,151900,480180000,18590,18590,18590,18590,2
|
|
20230725,151800,480142820,18590,18590,18590,18590,6
|
|
20230725,151700,480031280,18560,18590,18590,18560,79
|
|
20230725,151600,478564440,18570,18580,18590,18570,60
|
|
20230725,151500,477449970,18580,18580,18580,18580,102
|
|
20230725,151400,475554810,18580,18570,18580,18570,54
|
|
20230725,151300,474551550,18570,18570,18570,18570,79
|
|
20230725,151200,473084520,18570,18570,18570,18570,20
|
|
20230725,151100,472713120,18560,18570,18570,18520,215
|
|
20230725,151000,468726150,18570,18560,18570,18560,113
|
|
20230725,150900,466628670,18570,18560,18570,18560,21
|
|
20230725,150800,466238780,18570,18560,18570,18560,76
|
|
20230725,150700,464828040,18570,18550,18570,18520,146
|
|
20230725,150600,462119810,18560,18560,18570,18540,83
|
|
20230725,150500,460579300,18570,18570,18570,18560,136
|
|
20230725,150400,458054930,18570,18570,18570,18570,37
|
|
20230725,150300,457367840,18570,18450,18570,18450,25
|
|
20230725,150200,456905030,18450,18580,18580,18450,119
|
|
20230725,150100,454706750,18580,18480,18580,18350,297
|
|
20230725,150000,449246840,18500,18550,18550,18200,952
|
|
20230725,145900,431683780,18570,18580,18580,18570,219
|
|
20230725,145800,427616800,18580,18570,18580,18570,25
|
|
20230725,145700,427152350,18580,18570,18580,18570,93
|
|
20230725,145600,425425140,18570,18570,18570,18570,20
|
|
20230725,145500,425053740,18570,18570,18570,18570,27
|
|
20230725,145400,424552350,18570,18560,18570,18560,122
|
|
20230725,145300,422287900,18560,18560,18560,18550,127
|
|
20230725,145200,419931780,18550,18550,18550,18550,101
|
|
20230725,145100,418058230,18550,18550,18550,18520,59
|
|
20230725,145000,416965310,18550,18540,18550,18540,67
|
|
20230725,144900,415722930,18540,18520,18540,18510,145
|
|
20230725,144800,413036370,18520,18510,18520,18510,20
|
|
20230725,144700,412666010,18520,18520,18520,18510,27
|
|
20230725,144600,412166020,18520,18520,18530,18510,164
|
|
20230725,144500,409128670,18520,18480,18520,18480,176
|
|
20230725,144400,405873820,18480,18480,18480,18470,28
|
|
20230725,144300,405356460,18470,18430,18480,18430,60
|
|
20230725,144200,404249440,18480,18440,18480,18430,23
|
|
20230725,144100,403825090,18480,18500,18500,18480,86
|
|
20230725,144000,402234910,18530,18540,18540,18500,87
|
|
20230725,143900,400624020,18540,18560,18560,18540,350
|
|
20230725,143800,394134740,18540,18430,18560,18430,477
|
|
20230725,143700,385317280,18430,18320,18430,18320,863
|
|
20230725,143600,369469240,18310,18290,18310,18280,159
|
|
20230725,143500,366560700,18290,18200,18290,18190,646
|
|
20230725,143400,354787430,18200,18200,18200,18200,27
|
|
20230725,143300,354296030,18200,18200,18200,18200,20
|
|
20230725,143200,353932030,18200,18200,18200,18200,27
|
|
20230725,143100,353440630,18200,18200,18200,18200,22
|
|
20230725,143000,353040230,18200,18200,18200,18200,27
|
|
20230725,142900,352548830,18200,18200,18200,18200,20
|
|
20230725,142800,352184830,18200,18190,18200,18190,24
|
|
20230725,142700,351748070,18200,18200,18200,18200,27
|
|
20230725,142600,351256670,18200,18200,18200,18200,49
|
|
20230725,142500,350364870,18200,18200,18200,18200,26
|
|
20230725,142400,349891670,18200,18200,18200,18200,21
|
|
20230725,142300,349509470,18200,18200,18200,18190,94
|
|
20230725,142200,347799350,18200,18200,18200,18200,21
|
|
20230725,142100,347417150,18200,18220,18220,18200,105
|
|
20230725,142000,345506030,18230,18280,18280,18230,66
|
|
20230725,141900,344299900,18320,18280,18320,18280,1239
|
|
20230725,141800,321635090,18300,18040,18380,18040,3177
|
|
20230725,141700,263843120,18050,18050,18050,18050,0
|
|
20230725,141600,263843120,18050,18050,18050,18050,20
|
|
20230725,141500,263482120,18050,18050,18050,18050,1
|
|
20230725,141400,263464070,18030,18030,18030,18030,0
|
|
20230725,141300,263464070,18030,18030,18030,18030,0
|
|
20230725,141200,263464070,18030,18030,18030,18030,8
|
|
20230725,141100,263319830,18030,18030,18030,18030,0
|
|
20230725,141000,263319830,18030,18030,18030,18030,1
|
|
20230725,140900,263301800,18030,18030,18030,18030,0
|
|
20230725,140800,263301800,18030,18030,18030,18030,17
|
|
20230725,140700,262995290,18040,18040,18040,18040,0
|
|
20230725,140600,262995290,18040,18040,18040,18040,9
|
|
20230725,140500,262832930,18040,18040,18040,18040,0
|
|
20230725,140400,262832930,18040,18040,18040,18040,1
|
|
20230725,140300,262814890,18020,18020,18020,18020,3
|
|
20230725,140200,262760830,18020,18020,18020,18020,0
|
|
20230725,140100,262760830,18020,18020,18020,18020,0
|
|
20230725,140000,262760830,18020,18020,18020,18020,3
|
|
20230725,135900,262706770,18040,18040,18040,18040,0
|
|
20230725,135800,262706770,18040,18040,18040,18040,1
|
|
20230725,135700,262688730,18040,18040,18040,18040,124
|
|
20230725,135600,260451770,18040,18040,18040,18040,12
|
|
20230725,135500,260235290,18030,18030,18030,18030,0
|
|
20230725,135400,260235290,18030,18030,18030,18030,3
|
|
20230725,135300,260181200,18040,18040,18040,18040,11
|
|
20230725,135200,259982760,18040,18040,18040,18040,1
|
|
20230725,135100,259964720,18030,18030,18030,18030,3
|
|
20230725,135000,259910630,18030,18030,18030,18030,3
|
|
20230725,134900,259856540,18030,18030,18030,18030,0
|
|
20230725,134800,259856540,18030,18030,18030,18030,37
|
|
20230725,134700,259189430,18030,18030,18030,18030,2
|
|
20230725,134600,259153370,18040,18040,18040,18040,1
|
|
20230725,134500,259135330,18040,18040,18040,18040,3
|
|
20230725,134400,259081210,18030,18030,18030,18030,16
|
|
20230725,134300,258792730,18040,18040,18040,18040,0
|
|
20230725,134200,258792730,18040,18040,18040,18040,0
|
|
20230725,134100,258792730,18040,18050,18050,18040,132
|
|
20230725,134000,256410810,18050,18050,18050,18050,0
|
|
20230725,133900,256410810,18050,18050,18050,18050,1
|
|
20230725,133800,256392760,18050,18050,18050,18050,22
|
|
20230725,133700,255995660,18050,18040,18050,18040,35
|
|
20230725,133600,255363940,18050,18050,18050,18050,0
|
|
20230725,133500,255363940,18050,18050,18050,18050,113
|
|
20230725,133400,253324290,18030,18030,18030,18030,0
|
|
20230725,133300,253324290,18030,18030,18030,18030,0
|
|
20230725,133200,253324290,18030,18030,18030,18030,0
|
|
20230725,133100,253324290,18030,18030,18030,18030,0
|
|
20230725,133000,253324290,18030,18030,18030,18030,1
|
|
20230725,132900,253306260,18030,18030,18030,18030,35
|
|
20230725,132800,252675210,18030,18030,18030,18030,3
|
|
20230725,132700,252621120,18030,18030,18030,18030,0
|
|
20230725,132600,252621120,18030,18030,18030,18030,0
|
|
20230725,132500,252621120,18030,18030,18030,18030,0
|
|
20230725,132400,252621120,18030,18030,18030,18030,0
|
|
20230725,132300,252621120,18030,18050,18050,18030,94
|
|
20230725,132200,250925100,18050,18050,18050,18050,7
|
|
20230725,132100,250798750,18030,18030,18030,18030,0
|
|
20230725,132000,250798750,18030,18030,18030,18030,0
|
|
20230725,131900,250798750,18030,18030,18030,18030,0
|
|
20230725,131800,250798750,18030,18030,18030,18030,0
|
|
20230725,131700,250798750,18030,18030,18030,18030,0
|
|
20230725,131600,250798750,18030,18030,18030,18030,15
|
|
20230725,131500,250528300,18040,18050,18050,18040,42
|
|
20230725,131400,249770210,18050,18050,18050,18050,0
|
|
20230725,131300,249770210,18050,18050,18050,18050,0
|
|
20230725,131200,249770210,18050,18050,18050,18050,50
|
|
20230725,131100,248867710,18030,18030,18030,18030,0
|
|
20230725,131000,248867710,18030,18030,18030,18030,3
|
|
20230725,130900,248813620,18050,18050,18050,18050,0
|
|
20230725,130800,248813620,18050,18050,18050,18050,0
|
|
20230725,130700,248813620,18050,18050,18050,18050,0
|
|
20230725,130600,248813620,18050,18050,18050,18050,0
|
|
20230725,130500,248813620,18050,18050,18050,18050,22
|
|
20230725,130400,248416520,18060,18050,18060,18050,19
|
|
20230725,130300,248073480,18060,18060,18060,18060,0
|
|
20230725,130200,248073480,18060,18060,18060,18060,0
|
|
20230725,130100,248073480,18060,18060,18060,18060,0
|
|
20230725,130000,248073480,18060,18060,18060,18060,0
|
|
20230725,125900,248073480,18060,18060,18060,18060,0
|
|
20230725,125800,248073480,18060,18040,18060,18020,20
|
|
20230725,125700,247712620,18050,18050,18050,18050,0
|
|
20230725,125600,247712620,18050,18050,18050,18050,0
|
|
20230725,125500,247712620,18050,18050,18050,18050,0
|
|
20230725,125400,247712620,18050,18050,18050,18050,42
|
|
20230725,125300,246954520,18060,18060,18060,18060,0
|
|
20230725,125200,246954520,18060,18060,18060,18060,9
|
|
20230725,125100,246791980,18060,18060,18060,18060,0
|
|
20230725,125000,246791980,18060,18060,18060,18060,11
|
|
20230725,124900,246593320,18060,18060,18060,18060,0
|
|
20230725,124800,246593320,18060,18060,18060,18060,0
|
|
20230725,124700,246593320,18060,18060,18060,18060,0
|
|
20230725,124600,246593320,18060,18060,18060,18060,0
|
|
20230725,124500,246593320,18060,18060,18060,18060,1
|
|
20230725,124400,246575260,18060,18060,18060,18060,0
|
|
20230725,124300,246575260,18060,18060,18060,18060,11
|
|
20230725,124200,246376600,18020,18020,18020,18020,0
|
|
20230725,124100,246376600,18020,18020,18020,18020,0
|
|
20230725,124000,246376600,18020,18000,18020,18000,452
|
|
20230725,123900,238238600,18000,18000,18000,18000,0
|
|
20230725,123800,238238600,18000,17960,18000,17960,36
|
|
20230725,123700,237591650,17960,17960,17960,17960,10
|
|
20230725,123600,237412050,17950,17950,17950,17950,0
|
|
20230725,123500,237412050,17950,17950,17950,17950,0
|
|
20230725,123400,237412050,17950,17950,17950,17950,0
|
|
20230725,123300,237412050,17950,17950,17950,17950,0
|
|
20230725,123200,237412050,17950,17950,17950,17950,59
|
|
20230725,123100,236353000,17960,17960,17960,17960,6
|
|
20230725,123000,236245240,17960,17960,17960,17960,0
|
|
20230725,122900,236245240,17960,17960,17960,17960,0
|
|
20230725,122800,236245240,17960,17960,17960,17960,10
|
|
20230725,122700,236065640,17980,17980,17980,17980,0
|
|
20230725,122600,236065640,17980,18000,18000,17980,22
|
|
20230725,122500,235670040,18000,18000,18000,18000,2
|
|
20230725,122400,235634040,18000,18000,18000,18000,6
|
|
20230725,122300,235526040,18000,18000,18000,18000,0
|
|
20230725,122200,235526040,18000,18000,18000,18000,0
|
|
20230725,122100,235526040,18000,18000,18000,18000,0
|
|
20230725,122000,235526040,18000,18000,18000,18000,0
|
|
20230725,121900,235526040,18000,18010,18010,18000,237
|
|
20230725,121800,231258980,18010,18020,18020,18010,12
|
|
20230725,121700,231042820,18030,18030,18030,18030,0
|
|
20230725,121600,231042820,18030,18060,18060,18030,22
|
|
20230725,121500,230645960,18050,18050,18050,18050,0
|
|
20230725,121400,230645960,18050,18050,18050,18050,0
|
|
20230725,121300,230645960,18050,18050,18050,18050,0
|
|
20230725,121200,230645960,18050,18050,18050,18050,0
|
|
20230725,121100,230645960,18050,18050,18050,18050,0
|
|
20230725,121000,230645960,18050,18050,18050,18050,0
|
|
20230725,120900,230645960,18050,18050,18050,18050,0
|
|
20230725,120800,230645960,18050,18050,18050,18050,0
|
|
20230725,120700,230645960,18050,18060,18060,18050,22
|
|
20230725,120600,230248790,18060,18060,18060,18060,0
|
|
20230725,120500,230248790,18060,18060,18060,18060,0
|
|
20230725,120400,230248790,18060,18060,18060,18060,35
|
|
20230725,120300,229616690,18060,18060,18060,18060,0
|
|
20230725,120200,229616690,18060,18060,18060,18060,5
|
|
20230725,120100,229526390,18060,18060,18060,18060,24
|
|
20230725,120000,229092950,18050,18050,18050,18050,0
|
|
20230725,115900,229092950,18050,18050,18050,18050,6
|
|
20230725,115800,228984650,18050,18050,18050,18050,6
|
|
20230725,115700,228876350,18050,18050,18050,18050,0
|
|
20230725,115600,228876350,18050,18050,18050,18050,6
|
|
20230725,115500,228768050,18050,18050,18050,18050,0
|
|
20230725,115400,228768050,18050,18040,18050,18040,21
|
|
20230725,115300,228389110,18040,18040,18040,18040,0
|
|
20230725,115200,228389110,18040,18050,18050,18040,6
|
|
20230725,115100,228280860,18040,18040,18040,18040,0
|
|
20230725,115000,228280860,18040,18040,18040,18040,8
|
|
20230725,114900,228136540,18040,18040,18040,18040,4
|
|
20230725,114800,228064380,18050,18050,18050,18050,0
|
|
20230725,114700,228064380,18050,18060,18060,18050,66
|
|
20230725,114600,226872440,18050,18050,18050,18050,52
|
|
20230725,114500,225933840,18060,18060,18060,18060,0
|
|
20230725,114400,225933840,18060,18060,18060,18060,4
|
|
20230725,114300,225861600,18100,18090,18100,18090,201
|
|
20230725,114200,222223550,18090,18090,18090,18060,35
|
|
20230725,114100,221590490,18090,17930,18090,17930,49
|
|
20230725,114000,220706890,17920,17910,17920,17910,129
|
|
20230725,113900,218395270,17920,17920,17920,17920,0
|
|
20230725,113800,218395270,17920,17920,17920,17920,0
|
|
20230725,113700,218395270,17920,17920,17920,17920,0
|
|
20230725,113600,218395270,17920,17890,17920,17890,705
|
|
20230725,113500,205766760,17890,17890,17890,17890,0
|
|
20230725,113400,205766760,17890,17890,17890,17890,6
|
|
20230725,113300,205659420,17890,17890,17890,17890,0
|
|
20230725,113200,205659420,17890,17890,17890,17890,6
|
|
20230725,113100,205552080,17900,17900,17900,17900,5
|
|
20230725,113000,205462580,17890,17890,17890,17890,6
|
|
20230725,112900,205355240,17890,17890,17890,17890,8
|
|
20230725,112800,205212120,17890,17890,17890,17890,0
|
|
20230725,112700,205212120,17890,17890,17890,17890,5
|
|
20230725,112600,205122670,17890,17890,17890,17890,0
|
|
20230725,112500,205122670,17890,17890,17890,17890,6
|
|
20230725,112400,205015330,17890,17890,17890,17890,0
|
|
20230725,112300,205015330,17890,17890,17900,17890,130
|
|
20230725,112200,202689620,17900,18010,18010,17900,1173
|
|
20230725,112100,181660240,18100,17930,18100,17930,130
|
|
20230725,112000,179319600,17910,17910,17910,17910,6
|
|
20230725,111900,179212140,17900,17900,17900,17900,5
|
|
20230725,111800,179122640,17900,17900,17900,17900,66
|
|
20230725,111700,177941240,17900,17900,17900,17900,0
|
|
20230725,111600,177941240,17900,17900,17900,17900,6
|
|
20230725,111500,177833840,17900,17900,17900,17900,0
|
|
20230725,111400,177833840,17900,17900,17900,17900,6
|
|
20230725,111300,177726440,17900,17900,17900,17900,4
|
|
20230725,111200,177654840,17890,17890,17890,17890,0
|
|
20230725,111100,177654840,17890,17890,17890,17890,0
|
|
20230725,111000,177654840,17890,17900,17900,17890,25
|
|
20230725,110900,177207510,17930,17920,17930,17900,1027
|
|
20230725,110800,158820080,17920,17920,17920,17920,0
|
|
20230725,110700,158820080,17920,17920,17920,17920,0
|
|
20230725,110600,158820080,17920,17940,17940,17920,296
|
|
20230725,110500,153512280,17940,17950,17950,17940,17
|
|
20230725,110400,153207190,17940,17940,17940,17940,0
|
|
20230725,110300,153207190,17940,17930,17940,17930,12
|
|
20230725,110200,152991990,17940,17930,17940,17930,22
|
|
20230725,110100,152597510,17930,17930,17930,17930,6
|
|
20230725,110000,152489930,17930,17930,17930,17930,1
|
|
20230725,105900,152472000,17930,17940,17940,17930,126
|
|
20230725,105800,150212720,17950,17940,17950,17940,7
|
|
20230725,105700,150087130,17950,17940,17950,17940,16
|
|
20230725,105600,149800080,17940,17940,17940,17940,6
|
|
20230725,105500,149692440,17950,17960,17960,17950,43
|
|
20230725,105400,148920420,17960,17960,17960,17960,10
|
|
20230725,105300,148740820,17950,17950,17950,17950,0
|
|
20230725,105200,148740820,17950,17950,17950,17950,6
|
|
20230725,105100,148633120,17950,17950,17950,17950,0
|
|
20230725,105000,148633120,17950,17950,17950,17950,6
|
|
20230725,104900,148525420,17960,17960,17960,17960,0
|
|
20230725,104800,148525420,17960,17960,17960,17960,11
|
|
20230725,104700,148327860,17950,17950,17950,17950,8
|
|
20230725,104600,148184260,17950,17950,17950,17950,0
|
|
20230725,104500,148184260,17950,17940,17950,17940,9
|
|
20230725,104400,148022770,17940,17940,17940,17940,0
|
|
20230725,104300,148022770,17940,17940,17940,17940,0
|
|
20230725,104200,148022770,17940,17940,17940,17940,51
|
|
20230725,104100,147107830,17930,17940,17940,17930,19
|
|
20230725,104000,146767030,17940,17940,17940,17940,0
|
|
20230725,103900,146767030,17940,17950,17950,17940,117
|
|
20230725,103800,144666940,17950,17950,17950,17950,5
|
|
20230725,103700,144577190,17960,17960,17960,17960,0
|
|
20230725,103600,144577190,17960,17960,17960,17960,2
|
|
20230725,103500,144541270,17970,17970,17970,17970,10
|
|
20230725,103400,144361570,17970,17970,17970,17970,6
|
|
20230725,103300,144253750,17970,17970,17970,17970,0
|
|
20230725,103200,144253750,17970,17970,17970,17970,6
|
|
20230725,103100,144145930,17970,17970,17970,17970,0
|
|
20230725,103000,144145930,17970,17970,17970,17970,5
|
|
20230725,102900,144056080,17970,17970,17970,17970,207
|
|
20230725,102800,140336290,17970,17980,17980,17970,151
|
|
20230725,102700,137622810,17970,17970,17970,17970,6
|
|
20230725,102600,137514990,17980,17980,17980,17980,0
|
|
20230725,102500,137514990,17980,17970,17980,17970,16
|
|
20230725,102400,137227370,17970,17970,17970,17970,0
|
|
20230725,102300,137227370,17970,17970,17970,17970,36
|
|
20230725,102200,136580450,17970,17970,17970,17970,0
|
|
20230725,102100,136580450,17970,17980,17980,17970,7
|
|
20230725,102000,136454640,17970,17970,17970,17970,52
|
|
20230725,101900,135520200,18000,18000,18000,18000,0
|
|
20230725,101800,135520200,18000,18000,18000,18000,0
|
|
20230725,101700,135520200,18000,18000,18000,18000,0
|
|
20230725,101600,135520200,18000,17940,18050,17940,487
|
|
20230725,101500,126776000,17930,17930,17930,17930,14
|
|
20230725,101400,126524980,17940,17940,17940,17930,393
|
|
20230725,101300,119474810,17940,17940,17940,17940,0
|
|
20230725,101200,119474810,17940,17940,17940,17940,6
|
|
20230725,101100,119367170,17950,17950,17950,17950,2
|
|
20230725,101000,119331270,17950,17950,17950,17950,222
|
|
20230725,100900,115346370,17950,17950,17950,17950,6
|
|
20230725,100800,115238670,17960,17950,17960,17950,250
|
|
20230725,100700,110749670,17960,17960,17960,17960,20
|
|
20230725,100600,110390470,17970,17970,17970,17970,63
|
|
20230725,100500,109258360,17970,18000,18000,17970,505
|
|
20230725,100400,100181870,18000,18000,18000,18000,0
|
|
20230725,100300,100181870,18000,18010,18010,18000,240
|
|
20230725,100200,95861750,18020,18020,18020,18020,178
|
|
20230725,100100,92654190,18020,18020,18020,18020,6
|
|
20230725,100000,92546070,18020,18020,18020,18020,0
|
|
20230725,095900,92546070,18020,18020,18020,18020,6
|
|
20230725,095800,92437950,18020,18020,18020,18020,11
|
|
20230725,095700,92239730,18020,18020,18020,18020,0
|
|
20230725,095600,92239730,18020,18020,18020,18020,0
|
|
20230725,095500,92239730,18020,18020,18020,18020,0
|
|
20230725,095400,92239730,18020,18030,18030,18020,247
|
|
20230725,095300,87788450,18050,18050,18050,18050,0
|
|
20230725,095200,87788450,18050,18050,18050,18050,9
|
|
20230725,095100,87626000,18030,18050,18050,18030,8
|
|
20230725,095000,87481660,18060,18050,18060,18050,9
|
|
20230725,094900,87319160,18040,18040,18040,18040,10
|
|
20230725,094800,87138760,18020,18030,18040,18020,17
|
|
20230725,094700,86832240,18020,18020,18020,18020,10
|
|
20230725,094600,86652040,18020,18020,18020,18020,0
|
|
20230725,094500,86652040,18020,18010,18020,18010,16
|
|
20230725,094400,86363780,18010,18010,18010,18010,50
|
|
20230725,094300,85463280,18020,18020,18020,18020,2
|
|
20230725,094200,85427240,18020,18020,18020,18020,65
|
|
20230725,094100,84255940,18030,18030,18030,18030,5
|
|
20230725,094000,84165790,18020,18020,18020,18020,16
|
|
20230725,093900,83877470,18020,18020,18020,18020,9
|
|
20230725,093800,83715290,18010,18010,18010,18010,3
|
|
20230725,093700,83661260,18010,18010,18010,18010,6
|
|
20230725,093600,83553200,18000,17980,18000,17970,275
|
|
20230725,093500,78610080,17970,17970,17970,17970,0
|
|
20230725,093400,78610080,17970,17980,17980,17970,24
|
|
20230725,093300,78178760,17980,17980,17980,17980,15
|
|
20230725,093200,77909060,17980,18030,18030,17980,710
|
|
20230725,093100,65127040,18030,18020,18030,18020,35
|
|
20230725,093000,64496100,18030,18030,18030,18030,0
|
|
20230725,092900,64496100,18030,18050,18050,18030,274
|
|
20230725,092800,59553840,18060,18050,18060,18050,2
|
|
20230725,092700,59517730,18050,18060,18060,18050,43
|
|
20230725,092600,58741540,18060,18060,18060,18060,4
|
|
20230725,092500,58669300,18060,18050,18070,18050,29
|
|
20230725,092400,58145800,18050,18050,18050,18050,1
|
|
20230725,092300,58127750,18050,18050,18050,18050,29
|
|
20230725,092200,57604300,18040,18040,18040,18040,56
|
|
20230725,092100,56594060,18050,18050,18050,18050,7
|
|
20230725,092000,56467710,18100,18060,18100,18060,151
|
|
20230725,091900,53736480,18040,18050,18050,18040,115
|
|
20230725,091800,51661870,18070,18050,18070,18040,14
|
|
20230725,091700,51409190,18050,18050,18050,18050,101
|
|
20230725,091600,49586140,18060,18050,18060,18050,30
|
|
20230725,091500,49044390,18050,18080,18080,18050,480
|
|
20230725,091400,40373750,18090,18090,18090,18090,104
|
|
20230725,091300,38492390,18100,18100,18100,18100,6
|
|
20230725,091200,38383790,18090,18100,18100,18090,11
|
|
20230725,091100,38184750,18100,18120,18120,18100,384
|
|
20230725,091000,31230580,18120,18120,18120,18120,45
|
|
20230725,090900,30415180,18120,18120,18120,18120,123
|
|
20230725,090800,28186420,18130,18140,18140,18130,86
|
|
20230725,090700,26627140,18130,18130,18130,18130,36
|
|
20230725,090600,25974460,18140,18150,18150,18140,225
|
|
20230725,090500,21892750,18150,18150,18150,18140,35
|
|
20230725,090400,21257560,18170,18280,18280,18170,157
|
|
20230725,090300,18400860,18280,18290,18290,18280,7
|
|
20230725,090200,18272890,18280,18200,18280,18200,475
|
|
20230725,090100,9613020,18190,18140,18190,18140,57
|
|
20230725,090000,8576340,18170,18120,18170,18120,473
|