664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,200100,867873540,12680,12680,12680,12680,335
|
|
20230725,200000,867873540,12680,12680,12680,12680,0
|
|
20230725,195900,867873540,12680,12680,12680,12680,0
|
|
20230725,195800,867873540,12680,12680,12680,12680,0
|
|
20230725,195700,867873540,12680,12680,12680,12680,0
|
|
20230725,195600,867873540,12680,12680,12680,12680,0
|
|
20230725,195500,867873540,12680,12680,12680,12680,0
|
|
20230725,195400,867873540,12680,12680,12680,12680,0
|
|
20230725,195300,867873540,12680,12680,12680,12680,0
|
|
20230725,195200,867873540,12680,12680,12680,12680,0
|
|
20230725,195100,867873540,12680,12680,12680,12680,0
|
|
20230725,195000,867873540,12680,12680,12680,12680,0
|
|
20230725,194900,867873540,12680,12680,12680,12680,0
|
|
20230725,194800,867873540,12680,12680,12680,12680,0
|
|
20230725,194700,867873540,12680,12680,12680,12680,0
|
|
20230725,194600,867873540,12680,12680,12680,12680,0
|
|
20230725,194500,867873540,12680,12680,12680,12680,0
|
|
20230725,194400,867873540,12680,12680,12680,12680,0
|
|
20230725,194300,867873540,12680,12680,12680,12680,0
|
|
20230725,194200,867873540,12680,12680,12680,12680,0
|
|
20230725,194100,867873540,12680,12680,12680,12680,0
|
|
20230725,194000,867873540,12680,12680,12680,12680,0
|
|
20230725,193900,867873540,12680,12680,12680,12680,0
|
|
20230725,193800,867873540,12680,12680,12680,12680,0
|
|
20230725,193700,867873540,12680,12680,12680,12680,0
|
|
20230725,193600,867873540,12680,12680,12680,12680,0
|
|
20230725,193500,867873540,12680,12680,12680,12680,0
|
|
20230725,193400,867873540,12680,12680,12680,12680,0
|
|
20230725,193300,867873540,12680,12680,12680,12680,0
|
|
20230725,193200,867873540,12680,12680,12680,12680,0
|
|
20230725,193100,867873540,12680,12680,12680,12680,335
|
|
20230725,193000,867873540,12680,12680,12680,12680,0
|
|
20230725,192900,867873540,12680,12680,12680,12680,0
|
|
20230725,192800,867873540,12680,12680,12680,12680,0
|
|
20230725,192700,867873540,12680,12680,12680,12680,0
|
|
20230725,192600,867873540,12680,12680,12680,12680,0
|
|
20230725,192500,867873540,12680,12680,12680,12680,0
|
|
20230725,192400,867873540,12680,12680,12680,12680,0
|
|
20230725,192300,867873540,12680,12680,12680,12680,0
|
|
20230725,192200,867873540,12680,12680,12680,12680,0
|
|
20230725,192100,867873540,12680,12680,12680,12680,0
|
|
20230725,192000,867873540,12680,12680,12680,12680,0
|
|
20230725,191900,867873540,12680,12680,12680,12680,0
|
|
20230725,191800,867873540,12680,12680,12680,12680,0
|
|
20230725,191700,867873540,12680,12680,12680,12680,0
|
|
20230725,191600,867873540,12680,12680,12680,12680,0
|
|
20230725,191500,867873540,12680,12680,12680,12680,0
|
|
20230725,191400,867873540,12680,12680,12680,12680,0
|
|
20230725,191300,867873540,12680,12680,12680,12680,0
|
|
20230725,191200,867873540,12680,12680,12680,12680,0
|
|
20230725,191100,867873540,12680,12680,12680,12680,0
|
|
20230725,191000,867873540,12680,12680,12680,12680,0
|
|
20230725,190900,867873540,12680,12680,12680,12680,0
|
|
20230725,190800,867873540,12680,12680,12680,12680,0
|
|
20230725,190700,867873540,12680,12680,12680,12680,0
|
|
20230725,190600,867873540,12680,12680,12680,12680,0
|
|
20230725,190500,867873540,12680,12680,12680,12680,0
|
|
20230725,190400,867873540,12680,12680,12680,12680,0
|
|
20230725,190300,867873540,12680,12680,12680,12680,0
|
|
20230725,190200,867873540,12680,12680,12680,12680,0
|
|
20230725,190100,867873540,12680,12680,12680,12680,335
|
|
20230725,190000,867873540,12680,12680,12680,12680,0
|
|
20230725,185900,867873540,12680,12680,12680,12680,0
|
|
20230725,185800,867873540,12680,12680,12680,12680,0
|
|
20230725,185700,867873540,12680,12680,12680,12680,0
|
|
20230725,185600,867873540,12680,12680,12680,12680,0
|
|
20230725,185500,867873540,12680,12680,12680,12680,0
|
|
20230725,185400,867873540,12680,12680,12680,12680,0
|
|
20230725,185300,867873540,12680,12680,12680,12680,0
|
|
20230725,185200,867873540,12680,12680,12680,12680,0
|
|
20230725,185100,867873540,12680,12680,12680,12680,0
|
|
20230725,185000,867873540,12680,12680,12680,12680,0
|
|
20230725,184900,867873540,12680,12680,12680,12680,0
|
|
20230725,184800,867873540,12680,12680,12680,12680,0
|
|
20230725,184700,867873540,12680,12680,12680,12680,0
|
|
20230725,184600,867873540,12680,12680,12680,12680,0
|
|
20230725,184500,867873540,12680,12680,12680,12680,0
|
|
20230725,184400,867873540,12680,12680,12680,12680,0
|
|
20230725,184300,867873540,12680,12680,12680,12680,0
|
|
20230725,184200,867873540,12680,12680,12680,12680,0
|
|
20230725,184100,867873540,12680,12680,12680,12680,0
|
|
20230725,184000,867873540,12680,12680,12680,12680,0
|
|
20230725,183900,867873540,12680,12680,12680,12680,0
|
|
20230725,183800,867873540,12680,12680,12680,12680,0
|
|
20230725,183700,867873540,12680,12680,12680,12680,0
|
|
20230725,183600,867873540,12680,12680,12680,12680,0
|
|
20230725,183500,867873540,12680,12680,12680,12680,0
|
|
20230725,183400,867873540,12680,12680,12680,12680,0
|
|
20230725,183300,867873540,12680,12680,12680,12680,0
|
|
20230725,183200,867873540,12680,12680,12680,12680,0
|
|
20230725,183100,867873540,12680,12680,12680,12680,335
|
|
20230725,183000,867873540,12680,12680,12680,12680,0
|
|
20230725,182900,867873540,12680,12680,12680,12680,0
|
|
20230725,182800,867873540,12680,12680,12680,12680,0
|
|
20230725,182700,867873540,12680,12680,12680,12680,0
|
|
20230725,182600,867873540,12680,12680,12680,12680,0
|
|
20230725,182500,867873540,12680,12680,12680,12680,0
|
|
20230725,182400,867873540,12680,12680,12680,12680,0
|
|
20230725,182300,867873540,12680,12680,12680,12680,0
|
|
20230725,182200,867873540,12680,12680,12680,12680,0
|
|
20230725,182100,867873540,12680,12680,12680,12680,0
|
|
20230725,182000,867873540,12680,12680,12680,12680,0
|
|
20230725,181900,867873540,12680,12680,12680,12680,0
|
|
20230725,181800,867873540,12680,12680,12680,12680,0
|
|
20230725,181700,867873540,12680,12680,12680,12680,0
|
|
20230725,181600,867873540,12680,12680,12680,12680,0
|
|
20230725,181500,867873540,12680,12680,12680,12680,0
|
|
20230725,181400,867873540,12680,12680,12680,12680,0
|
|
20230725,181300,867873540,12680,12680,12680,12680,0
|
|
20230725,181200,867873540,12680,12680,12680,12680,0
|
|
20230725,181100,867873540,12680,12680,12680,12680,0
|
|
20230725,181000,867873540,12680,12680,12680,12680,0
|
|
20230725,180900,867873540,12680,12680,12680,12680,0
|
|
20230725,180800,867873540,12680,12680,12680,12680,0
|
|
20230725,180700,867873540,12680,12680,12680,12680,0
|
|
20230725,180600,867873540,12680,12680,12680,12680,0
|
|
20230725,180500,867873540,12680,12680,12680,12680,0
|
|
20230725,180400,867873540,12680,12680,12680,12680,0
|
|
20230725,180300,867873540,12680,12680,12680,12680,0
|
|
20230725,180200,867873540,12680,12680,12680,12680,0
|
|
20230725,180100,867873540,12680,12680,12680,12680,335
|
|
20230725,180000,867873540,12680,12680,12680,12680,0
|
|
20230725,175900,867873540,12680,12680,12680,12680,0
|
|
20230725,175800,867873540,12680,12680,12680,12680,0
|
|
20230725,175700,867873540,12680,12680,12680,12680,0
|
|
20230725,175600,867873540,12680,12680,12680,12680,0
|
|
20230725,175500,867873540,12680,12680,12680,12680,0
|
|
20230725,175400,867873540,12680,12680,12680,12680,0
|
|
20230725,175300,867873540,12680,12680,12680,12680,0
|
|
20230725,175200,867873540,12680,12680,12680,12680,0
|
|
20230725,175100,867873540,12680,12680,12680,12680,0
|
|
20230725,175000,867873540,12680,12680,12680,12680,0
|
|
20230725,174900,867873540,12680,12680,12680,12680,0
|
|
20230725,174800,867873540,12680,12680,12680,12680,0
|
|
20230725,174700,867873540,12680,12680,12680,12680,0
|
|
20230725,174600,867873540,12680,12680,12680,12680,0
|
|
20230725,174500,867873540,12680,12680,12680,12680,0
|
|
20230725,174400,867873540,12680,12680,12680,12680,0
|
|
20230725,174300,867873540,12680,12680,12680,12680,0
|
|
20230725,174200,867873540,12680,12680,12680,12680,0
|
|
20230725,174100,867873540,12680,12680,12680,12680,0
|
|
20230725,174000,867873540,12680,12680,12680,12680,0
|
|
20230725,173900,867873540,12680,12680,12680,12680,0
|
|
20230725,173800,867873540,12680,12680,12680,12680,0
|
|
20230725,173700,867873540,12680,12680,12680,12680,0
|
|
20230725,173600,867873540,12680,12680,12680,12680,0
|
|
20230725,173500,867873540,12680,12680,12680,12680,0
|
|
20230725,173400,867873540,12680,12680,12680,12680,0
|
|
20230725,173300,867873540,12680,12680,12680,12680,0
|
|
20230725,173200,867873540,12680,12680,12680,12680,0
|
|
20230725,173100,867873540,12680,12680,12680,12680,335
|
|
20230725,173000,867873540,12680,12680,12680,12680,0
|
|
20230725,172900,867873540,12680,12680,12680,12680,0
|
|
20230725,172800,867873540,12680,12680,12680,12680,0
|
|
20230725,172700,867873540,12680,12680,12680,12680,0
|
|
20230725,172600,867873540,12680,12680,12680,12680,0
|
|
20230725,172500,867873540,12680,12680,12680,12680,0
|
|
20230725,172400,867873540,12680,12680,12680,12680,0
|
|
20230725,172300,867873540,12680,12680,12680,12680,0
|
|
20230725,172200,867873540,12680,12680,12680,12680,0
|
|
20230725,172100,867873540,12680,12680,12680,12680,0
|
|
20230725,172000,867873540,12680,12680,12680,12680,0
|
|
20230725,171900,867873540,12680,12680,12680,12680,0
|
|
20230725,171800,867873540,12680,12680,12680,12680,0
|
|
20230725,171700,867873540,12680,12680,12680,12680,0
|
|
20230725,171600,867873540,12680,12680,12680,12680,0
|
|
20230725,171500,867873540,12680,12680,12680,12680,0
|
|
20230725,171400,867873540,12680,12680,12680,12680,0
|
|
20230725,171300,867873540,12680,12680,12680,12680,0
|
|
20230725,171200,867873540,12680,12680,12680,12680,0
|
|
20230725,171100,867873540,12680,12680,12680,12680,0
|
|
20230725,171000,867873540,12680,12680,12680,12680,0
|
|
20230725,170900,867873540,12680,12680,12680,12680,0
|
|
20230725,170800,867873540,12680,12680,12680,12680,0
|
|
20230725,170700,867873540,12680,12680,12680,12680,0
|
|
20230725,170600,867873540,12680,12680,12680,12680,0
|
|
20230725,170500,867873540,12680,12680,12680,12680,0
|
|
20230725,170400,867873540,12680,12680,12680,12680,0
|
|
20230725,170300,867873540,12680,12680,12680,12680,0
|
|
20230725,170200,867873540,12680,12680,12680,12680,0
|
|
20230725,170100,867873540,12680,12680,12680,12680,335
|
|
20230725,170000,867873540,12680,12680,12680,12680,0
|
|
20230725,165900,867873540,12680,12680,12680,12680,0
|
|
20230725,165800,867873540,12680,12680,12680,12680,0
|
|
20230725,165700,867873540,12680,12680,12680,12680,0
|
|
20230725,165600,867873540,12680,12680,12680,12680,0
|
|
20230725,165500,867873540,12680,12680,12680,12680,0
|
|
20230725,165400,867873540,12680,12680,12680,12680,0
|
|
20230725,165300,867873540,12680,12680,12680,12680,0
|
|
20230725,165200,867873540,12680,12680,12680,12680,0
|
|
20230725,165100,867873540,12680,12680,12680,12680,0
|
|
20230725,165000,867873540,12680,12680,12680,12680,0
|
|
20230725,164900,867873540,12680,12680,12680,12680,0
|
|
20230725,164800,867873540,12680,12680,12680,12680,0
|
|
20230725,164700,867873540,12680,12680,12680,12680,0
|
|
20230725,164600,867873540,12680,12680,12680,12680,0
|
|
20230725,164500,867873540,12680,12680,12680,12680,0
|
|
20230725,164400,867873540,12680,12680,12680,12680,0
|
|
20230725,164300,867873540,12680,12680,12680,12680,0
|
|
20230725,164200,867873540,12680,12680,12680,12680,0
|
|
20230725,164100,867873540,12680,12680,12680,12680,0
|
|
20230725,164000,867873540,12680,12680,12680,12680,0
|
|
20230725,163900,867873540,12680,12680,12680,12680,0
|
|
20230725,163800,867873540,12680,12680,12680,12680,0
|
|
20230725,163700,867873540,12680,12680,12680,12680,0
|
|
20230725,163600,867873540,12680,12680,12680,12680,0
|
|
20230725,163500,867873540,12680,12680,12680,12680,0
|
|
20230725,163400,867873540,12680,12680,12680,12680,0
|
|
20230725,163300,867873540,12680,12680,12680,12680,0
|
|
20230725,163200,867873540,12680,12680,12680,12680,0
|
|
20230725,163100,867873540,12680,12680,12680,12680,335
|
|
20230725,163000,867873540,12680,12680,12680,12680,0
|
|
20230725,162900,867873540,12680,12680,12680,12680,0
|
|
20230725,162800,867873540,12680,12680,12680,12680,0
|
|
20230725,162700,867873540,12680,12680,12680,12680,0
|
|
20230725,162600,867873540,12680,12680,12680,12680,0
|
|
20230725,162500,867873540,12680,12680,12680,12680,0
|
|
20230725,162400,867873540,12680,12680,12680,12680,0
|
|
20230725,162300,867873540,12680,12680,12680,12680,0
|
|
20230725,162200,867873540,12680,12680,12680,12680,0
|
|
20230725,162100,867873540,12680,12680,12680,12680,0
|
|
20230725,162000,867873540,12680,12680,12680,12680,0
|
|
20230725,161900,867873540,12680,12680,12680,12680,0
|
|
20230725,161800,867873540,12680,12680,12680,12680,0
|
|
20230725,161700,867873540,12680,12680,12680,12680,0
|
|
20230725,161600,867873540,12680,12680,12680,12680,0
|
|
20230725,161500,867873540,12680,12680,12680,12680,0
|
|
20230725,161400,867873540,12680,12680,12680,12680,0
|
|
20230725,161300,867873540,12680,12680,12680,12680,0
|
|
20230725,161200,867873540,12680,12680,12680,12680,0
|
|
20230725,161100,867873540,12680,12680,12680,12680,0
|
|
20230725,161000,867873540,12680,12680,12680,12680,0
|
|
20230725,160900,867873540,12680,12680,12680,12680,0
|
|
20230725,160800,867873540,12680,12680,12680,12680,0
|
|
20230725,160700,867873540,12680,12680,12680,12680,0
|
|
20230725,160600,867873540,12680,12680,12680,12680,0
|
|
20230725,160500,867873540,12680,12680,12680,12680,0
|
|
20230725,160400,867873540,12680,12680,12680,12680,0
|
|
20230725,160300,867873540,12680,12680,12680,12680,0
|
|
20230725,160200,867873540,12680,12680,12680,12680,0
|
|
20230725,160100,867873540,12680,12680,12680,12680,335
|
|
20230725,160000,867873540,12680,12680,12680,12680,0
|
|
20230725,155900,867873540,12680,12680,12680,12680,0
|
|
20230725,155800,867873540,12680,12680,12680,12680,0
|
|
20230725,155700,867873540,12680,12680,12680,12680,0
|
|
20230725,155600,867873540,12680,12680,12680,12680,0
|
|
20230725,155500,867873540,12680,12680,12680,12680,0
|
|
20230725,155400,867873540,12680,12680,12680,12680,0
|
|
20230725,155300,867873540,12680,12680,12680,12680,0
|
|
20230725,155200,867873540,12680,12680,12680,12680,0
|
|
20230725,155100,867873540,12680,12680,12680,12680,0
|
|
20230725,155000,867873540,12680,12680,12680,12680,0
|
|
20230725,154900,867873540,12680,12680,12680,12680,0
|
|
20230725,154800,867873540,12680,12680,12680,12680,0
|
|
20230725,154700,867873540,12680,12680,12680,12680,0
|
|
20230725,154600,867873540,12680,12680,12680,12680,0
|
|
20230725,154500,867873540,12680,12680,12680,12680,0
|
|
20230725,154400,867873540,12680,12680,12680,12680,0
|
|
20230725,154300,867873540,12680,12680,12680,12680,0
|
|
20230725,154200,867873540,12680,12680,12680,12680,0
|
|
20230725,154100,867873540,12680,12680,12680,12680,0
|
|
20230725,154000,867873540,12680,12680,12680,12680,0
|
|
20230725,153900,867873540,12680,12680,12680,12680,0
|
|
20230725,153800,867873540,12680,12680,12680,12680,0
|
|
20230725,153700,867873540,12680,12680,12680,12680,0
|
|
20230725,153600,867873540,12680,12680,12680,12680,0
|
|
20230725,153500,867873540,12680,12680,12680,12680,0
|
|
20230725,153400,867873540,12680,12680,12680,12680,0
|
|
20230725,153300,867873540,12680,12680,12680,12680,0
|
|
20230725,153200,867873540,12680,12680,12680,12680,0
|
|
20230725,153100,867873540,12680,12680,12680,12680,335
|
|
20230725,153000,867873540,12680,12680,12680,12680,335
|
|
20230725,152900,863625740,12680,12680,12680,12680,0
|
|
20230725,152800,863625740,12680,12680,12680,12680,0
|
|
20230725,152700,863625740,12680,12680,12680,12680,0
|
|
20230725,152600,863625740,12680,12680,12680,12680,0
|
|
20230725,152500,863625740,12680,12680,12680,12680,0
|
|
20230725,152400,863625740,12680,12680,12680,12680,0
|
|
20230725,152300,863625740,12680,12680,12680,12680,0
|
|
20230725,152200,863625740,12680,12680,12680,12680,0
|
|
20230725,152100,863625740,12680,12680,12680,12680,0
|
|
20230725,152000,863625740,12680,12680,12680,12680,0
|
|
20230725,151900,863625740,12680,12680,12680,12680,24
|
|
20230725,151800,863321420,12680,12680,12680,12680,16
|
|
20230725,151700,863118540,12690,12680,12690,12680,80
|
|
20230725,151600,862103410,12690,12690,12700,12690,80
|
|
20230725,151500,861087950,12700,12650,12700,12650,79
|
|
20230725,151400,860086940,12650,12600,12650,12600,119
|
|
20230725,151300,858582690,12600,12570,12600,12570,782
|
|
20230725,151200,848729610,12600,12590,12600,12590,168
|
|
20230725,151100,846612950,12600,12600,12600,12580,169
|
|
20230725,151000,844484110,12600,12560,12600,12560,141
|
|
20230725,150900,842709530,12580,12550,12580,12500,152
|
|
20230725,150800,840807450,12600,12600,12600,12600,0
|
|
20230725,150700,840807450,12600,12600,12600,12570,24
|
|
20230725,150600,840505230,12590,12590,12590,12590,0
|
|
20230725,150500,840505230,12590,12590,12590,12590,0
|
|
20230725,150400,840505230,12590,12660,12670,12590,287
|
|
20230725,150300,836880770,12670,12670,12670,12660,40
|
|
20230725,150200,836374010,12670,12680,12680,12660,17
|
|
20230725,150100,836158480,12670,12690,12690,12670,71
|
|
20230725,150000,835258310,12690,12690,12690,12690,0
|
|
20230725,145900,835258310,12690,12690,12700,12690,58
|
|
20230725,145800,834522010,12700,12760,12760,12700,148
|
|
20230725,145700,832641210,12760,12760,12760,12760,0
|
|
20230725,145600,832641210,12760,12760,12760,12760,18
|
|
20230725,145500,832411530,12770,12760,12770,12760,90
|
|
20230725,145400,831262630,12770,12770,12770,12770,84
|
|
20230725,145300,830189950,12770,12770,12780,12770,66
|
|
20230725,145200,829346890,12780,12790,12790,12780,146
|
|
20230725,145100,827480610,12780,12750,12820,12750,1287
|
|
20230725,145000,811022300,12750,12690,12750,12670,1303
|
|
20230725,144900,794439810,12690,12620,12700,12620,1235
|
|
20230725,144800,778804430,12610,12590,12610,12590,1318
|
|
20230725,144700,762192260,12590,12590,12590,12590,208
|
|
20230725,144600,759573540,12590,12570,12590,12570,190
|
|
20230725,144500,757182210,12530,12520,12560,12520,425
|
|
20230725,144400,751854710,12430,12500,12500,12430,3173
|
|
20230725,144300,712276290,12500,12490,12500,12440,2320
|
|
20230725,144200,683402240,12500,12490,12500,12490,43
|
|
20230725,144100,682864990,12480,12470,12480,12470,131
|
|
20230725,144000,681230710,12430,12430,12430,12430,0
|
|
20230725,143900,681230710,12430,12430,12430,12430,233
|
|
20230725,143800,678334520,12430,12480,12480,12430,1542
|
|
20230725,143700,659157360,12460,12480,12480,12460,180
|
|
20230725,143600,656912560,12480,12470,12480,12470,419
|
|
20230725,143500,651687410,12480,12500,12500,12480,372
|
|
20230725,143400,647044030,12520,12500,12520,12500,189
|
|
20230725,143300,644680990,12500,12490,12500,12490,122
|
|
20230725,143200,643156490,12490,12480,12490,12470,342
|
|
20230725,143100,638889720,12490,12500,12500,12490,659
|
|
20230725,143000,630656700,12510,12510,12510,12510,55
|
|
20230725,142900,629968650,12520,12520,12520,12520,0
|
|
20230725,142800,629968650,12520,12530,12530,12520,75
|
|
20230725,142700,629029630,12520,12520,12520,12520,249
|
|
20230725,142600,625912150,12520,12530,12530,12520,73
|
|
20230725,142500,624998090,12540,12550,12550,12520,467
|
|
20230725,142400,619143280,12550,12550,12550,12550,11
|
|
20230725,142300,619005230,12550,12550,12550,12550,2
|
|
20230725,142200,618980130,12560,12560,12560,12550,28
|
|
20230725,142100,618628470,12570,12570,12570,12570,1
|
|
20230725,142000,618615900,12570,12570,12570,12570,2
|
|
20230725,141900,618590760,12570,12570,12570,12570,4
|
|
20230725,141800,618540480,12560,12560,12560,12560,95
|
|
20230725,141700,617347280,12560,12560,12560,12560,10
|
|
20230725,141600,617221680,12570,12570,12570,12570,0
|
|
20230725,141500,617221680,12570,12570,12570,12570,0
|
|
20230725,141400,617221680,12570,12570,12570,12570,0
|
|
20230725,141300,617221680,12570,12570,12570,12570,1
|
|
20230725,141200,617209110,12570,12570,12570,12570,10
|
|
20230725,141100,617083410,12600,12600,12600,12600,0
|
|
20230725,141000,617083410,12600,12600,12600,12600,50
|
|
20230725,140900,616453410,12600,12600,12600,12600,0
|
|
20230725,140800,616453410,12600,12600,12600,12600,10
|
|
20230725,140700,616327410,12610,12610,12610,12610,0
|
|
20230725,140600,616327410,12610,12600,12610,12600,40
|
|
20230725,140500,615823210,12600,12600,12600,12600,1
|
|
20230725,140400,615810610,12610,12610,12610,12610,51
|
|
20230725,140300,615167500,12600,12600,12600,12600,15
|
|
20230725,140200,614978500,12610,12610,12610,12610,0
|
|
20230725,140100,614978500,12610,12610,12610,12610,0
|
|
20230725,140000,614978500,12610,12610,12610,12610,40
|
|
20230725,135900,614474100,12610,12610,12610,12530,205
|
|
20230725,135800,611894570,12610,12600,12610,12600,44
|
|
20230725,135700,611339770,12600,12600,12610,12570,340
|
|
20230725,135600,607056490,12590,12590,12590,12590,175
|
|
20230725,135500,604853240,12590,12580,12590,12570,117
|
|
20230725,135400,603380990,12600,12600,12600,12600,0
|
|
20230725,135300,603380990,12600,12600,12600,12600,25
|
|
20230725,135200,603065990,12600,12600,12600,12600,0
|
|
20230725,135100,603065990,12600,12600,12600,12600,10
|
|
20230725,135000,602939990,12600,12600,12600,12600,0
|
|
20230725,134900,602939990,12600,12510,12600,12510,105
|
|
20230725,134800,601624390,12510,12510,12510,12510,764
|
|
20230725,134700,592066750,12500,12550,12550,12500,4000
|
|
20230725,134600,541995740,12550,12570,12570,12550,260
|
|
20230725,134500,538729130,12600,12600,12600,12600,26
|
|
20230725,134400,538401530,12570,12570,12570,12570,0
|
|
20230725,134300,538401530,12570,12570,12570,12570,0
|
|
20230725,134200,538401530,12570,12570,12570,12570,11
|
|
20230725,134100,538263260,12600,12600,12600,12600,25
|
|
20230725,134000,537948260,12600,12600,12600,12600,41
|
|
20230725,133900,537431660,12600,12600,12600,12600,181
|
|
20230725,133800,535151060,12600,12600,12600,12600,50
|
|
20230725,133700,534521060,12570,12570,12570,12570,50
|
|
20230725,133600,533892560,12570,12570,12570,12570,0
|
|
20230725,133500,533892560,12570,12570,12570,12570,61
|
|
20230725,133400,533125790,12610,12610,12610,12610,0
|
|
20230725,133300,533125790,12610,12610,12610,12610,11
|
|
20230725,133200,532987080,12610,12610,12610,12610,0
|
|
20230725,133100,532987080,12610,12610,12610,12610,0
|
|
20230725,133000,532987080,12610,12610,12610,12610,40
|
|
20230725,132900,532482680,12570,12610,12610,12570,25
|
|
20230725,132800,532168350,12610,12610,12610,12610,40
|
|
20230725,132700,531663950,12610,12610,12610,12610,0
|
|
20230725,132600,531663950,12610,12610,12610,12610,40
|
|
20230725,132500,531159550,12610,12610,12610,12610,0
|
|
20230725,132400,531159550,12610,12610,12610,12610,40
|
|
20230725,132300,530655150,12610,12610,12610,12610,0
|
|
20230725,132200,530655150,12610,12610,12610,12610,0
|
|
20230725,132100,530655150,12610,12600,12610,12600,40
|
|
20230725,132000,530150780,12610,12590,12610,12550,129
|
|
20230725,131900,528527670,12550,12550,12550,12550,0
|
|
20230725,131800,528527670,12550,12560,12560,12550,105
|
|
20230725,131700,527209160,12560,12590,12590,12560,83
|
|
20230725,131600,526166650,12560,12560,12560,12560,39
|
|
20230725,131500,525676810,12560,12560,12560,12560,0
|
|
20230725,131400,525676810,12560,12560,12560,12560,0
|
|
20230725,131300,525676810,12560,12560,12560,12560,5
|
|
20230725,131200,525614010,12570,12570,12570,12570,55
|
|
20230725,131100,524922660,12600,12600,12600,12600,20
|
|
20230725,131000,524670660,12590,12590,12590,12590,30
|
|
20230725,130900,524292960,12610,12610,12610,12610,0
|
|
20230725,130800,524292960,12610,12610,12610,12610,0
|
|
20230725,130700,524292960,12610,12610,12610,12610,0
|
|
20230725,130600,524292960,12610,12610,12610,12610,0
|
|
20230725,130500,524292960,12610,12610,12610,12610,35
|
|
20230725,130400,523851610,12620,12620,12620,12620,100
|
|
20230725,130300,522589610,12620,12620,12620,12620,4
|
|
20230725,130200,522539130,12600,12600,12600,12600,26
|
|
20230725,130100,522211530,12600,12600,12600,12600,5
|
|
20230725,130000,522148530,12590,12590,12590,12590,0
|
|
20230725,125900,522148530,12590,12590,12590,12590,1
|
|
20230725,125800,522135940,12590,12590,12590,12590,7
|
|
20230725,125700,522047810,12590,12590,12590,12590,0
|
|
20230725,125600,522047810,12590,12590,12590,12590,0
|
|
20230725,125500,522047810,12590,12590,12590,12590,0
|
|
20230725,125400,522047810,12590,12590,12590,12590,0
|
|
20230725,125300,522047810,12590,12590,12590,12590,10
|
|
20230725,125200,521921910,12590,12590,12590,12590,0
|
|
20230725,125100,521921910,12590,12580,12590,12580,184
|
|
20230725,125000,519605510,12580,12580,12580,12580,1
|
|
20230725,124900,519592930,12580,12580,12580,12580,1
|
|
20230725,124800,519580350,12580,12570,12580,12570,8
|
|
20230725,124700,519479780,12570,12570,12570,12570,2
|
|
20230725,124600,519454640,12570,12570,12570,12570,0
|
|
20230725,124500,519454640,12570,12570,12570,12570,3
|
|
20230725,124400,519416930,12570,12570,12570,12570,0
|
|
20230725,124300,519416930,12570,12560,12570,12560,6
|
|
20230725,124200,519341560,12560,12560,12560,12560,0
|
|
20230725,124100,519341560,12560,12560,12560,12560,0
|
|
20230725,124000,519341560,12560,12560,12560,12560,0
|
|
20230725,123900,519341560,12560,12560,12560,12560,0
|
|
20230725,123800,519341560,12560,12560,12560,12560,0
|
|
20230725,123700,519341560,12560,12560,12560,12560,80
|
|
20230725,123600,518336760,12570,12570,12570,12570,3
|
|
20230725,123500,518299050,12560,12560,12560,12560,96
|
|
20230725,123400,517093290,12560,12560,12560,12560,104
|
|
20230725,123300,515787050,12570,12570,12570,12570,0
|
|
20230725,123200,515787050,12570,12570,12570,12570,0
|
|
20230725,123100,515787050,12570,12570,12570,12560,29
|
|
20230725,123000,515422530,12570,12570,12580,12570,24
|
|
20230725,122900,515120810,12590,12590,12590,12590,12
|
|
20230725,122800,514969730,12590,12590,12590,12590,0
|
|
20230725,122700,514969730,12590,12590,12590,12590,99
|
|
20230725,122600,513723320,12590,12590,12590,12590,0
|
|
20230725,122500,513723320,12590,12590,12590,12590,0
|
|
20230725,122400,513723320,12590,12590,12590,12590,0
|
|
20230725,122300,513723320,12590,12590,12590,12590,162
|
|
20230725,122200,511683740,12590,12590,12590,12590,0
|
|
20230725,122100,511683740,12590,12590,12590,12590,4
|
|
20230725,122000,511633380,12560,12560,12560,12560,0
|
|
20230725,121900,511633380,12560,12560,12560,12560,0
|
|
20230725,121800,511633380,12560,12550,12560,12550,74
|
|
20230725,121700,510704550,12530,12550,12550,12530,123
|
|
20230725,121600,509162410,12550,12550,12550,12550,29
|
|
20230725,121500,508798460,12560,12560,12560,12560,1
|
|
20230725,121400,508785900,12560,12560,12560,12560,0
|
|
20230725,121300,508785900,12560,12560,12560,12560,0
|
|
20230725,121200,508785900,12560,12560,12560,12560,26
|
|
20230725,121100,508459340,12550,12550,12550,12550,0
|
|
20230725,121000,508459340,12550,12550,12550,12550,0
|
|
20230725,120900,508459340,12550,12560,12560,12550,85
|
|
20230725,120800,507391990,12560,12560,12560,12560,300
|
|
20230725,120700,503623990,12550,12560,12560,12550,968
|
|
20230725,120600,491474290,12560,12560,12560,12560,0
|
|
20230725,120500,491474290,12560,12590,12590,12560,319
|
|
20230725,120400,487463390,12600,12600,12600,12600,40
|
|
20230725,120300,486959390,12630,12630,12630,12630,16
|
|
20230725,120200,486757310,12630,12630,12630,12630,1
|
|
20230725,120100,486744680,12630,12630,12630,12630,0
|
|
20230725,120000,486744680,12630,12630,12630,12630,0
|
|
20230725,115900,486744680,12630,12630,12630,12630,100
|
|
20230725,115800,485481680,12640,12640,12640,12640,0
|
|
20230725,115700,485481680,12640,12640,12640,12640,0
|
|
20230725,115600,485481680,12640,12640,12640,12640,1
|
|
20230725,115500,485469040,12640,12620,12640,12620,46
|
|
20230725,115400,484888150,12620,12600,12620,12600,5
|
|
20230725,115300,484825110,12600,12600,12600,12600,0
|
|
20230725,115200,484825110,12600,12600,12600,12600,0
|
|
20230725,115100,484825110,12600,12600,12600,12600,0
|
|
20230725,115000,484825110,12600,12600,12600,12600,32
|
|
20230725,114900,484421910,12570,12570,12570,12570,0
|
|
20230725,114800,484421910,12570,12570,12570,12570,501
|
|
20230725,114700,478124340,12570,12570,12570,12570,100
|
|
20230725,114600,476867340,12550,12560,12560,12550,200
|
|
20230725,114500,474357330,12570,12570,12570,12570,15
|
|
20230725,114400,474168780,12570,12570,12570,12570,0
|
|
20230725,114300,474168780,12570,12570,12570,12570,38
|
|
20230725,114200,473691120,12570,12570,12570,12570,1
|
|
20230725,114100,473678550,12570,12570,12570,12570,5
|
|
20230725,114000,473615700,12570,12570,12570,12570,0
|
|
20230725,113900,473615700,12570,12570,12570,12570,3
|
|
20230725,113800,473577990,12570,12570,12570,12570,1
|
|
20230725,113700,473565420,12530,12530,12530,12530,0
|
|
20230725,113600,473565420,12530,12580,12580,12530,44
|
|
20230725,113500,473013360,12590,12590,12590,12590,0
|
|
20230725,113400,473013360,12590,12590,12590,12590,92
|
|
20230725,113300,471855080,12600,12590,12620,12590,324
|
|
20230725,113200,467775710,12620,12640,12640,12620,78
|
|
20230725,113100,466791190,12640,12640,12640,12640,11
|
|
20230725,113000,466652150,12640,12640,12640,12640,0
|
|
20230725,112900,466652150,12640,12640,12640,12640,0
|
|
20230725,112800,466652150,12640,12640,12640,12640,1
|
|
20230725,112700,466639510,12640,12640,12640,12640,3
|
|
20230725,112600,466601590,12640,12640,12640,12640,50
|
|
20230725,112500,465969590,12650,12650,12650,12650,0
|
|
20230725,112400,465969590,12650,12640,12650,12640,75
|
|
20230725,112300,465020990,12570,12570,12570,12570,304
|
|
20230725,112200,461199710,12570,12570,12570,12570,127
|
|
20230725,112100,459603320,12570,12530,12570,12530,2272
|
|
20230725,112000,431132740,12490,12530,12530,12490,842
|
|
20230725,111900,420590620,12530,12530,12530,12510,231
|
|
20230725,111800,417700000,12500,12500,12500,12500,50
|
|
20230725,111700,417075000,12510,12520,12520,12500,2614
|
|
20230725,111600,384392460,12530,12530,12530,12530,5
|
|
20230725,111500,384329810,12540,12540,12540,12540,57
|
|
20230725,111400,383615030,12540,12540,12540,12510,892
|
|
20230725,111300,372448310,12540,12540,12540,12540,2
|
|
20230725,111200,372423230,12540,12530,12540,12530,221
|
|
20230725,111100,369652590,12530,12530,12530,12520,696
|
|
20230725,111000,360935440,12530,12570,12570,12530,214
|
|
20230725,110900,358249980,12560,12560,12560,12560,12
|
|
20230725,110800,358099260,12570,12570,12570,12570,0
|
|
20230725,110700,358099260,12570,12570,12570,12550,1015
|
|
20230725,110600,345355590,12580,12590,12590,12580,118
|
|
20230725,110500,343871100,12590,12590,12590,12590,270
|
|
20230725,110400,340471800,12640,12630,12640,12630,7
|
|
20230725,110300,340383330,12640,12600,12640,12590,43
|
|
20230725,110200,339841400,12630,12600,12640,12600,27
|
|
20230725,110100,339500760,12600,12600,12600,12600,154
|
|
20230725,110000,337560360,12600,12640,12640,12600,182
|
|
20230725,105900,335264990,12640,12610,12640,12610,49
|
|
20230725,105800,334646660,12640,12640,12640,12640,0
|
|
20230725,105700,334646660,12640,12640,12640,12640,4
|
|
20230725,105600,334596100,12640,12640,12640,12640,2
|
|
20230725,105500,334570820,12610,12610,12610,12610,110
|
|
20230725,105400,333183720,12650,12650,12650,12650,1
|
|
20230725,105300,333171070,12650,12640,12650,12640,14
|
|
20230725,105200,332993990,12640,12640,12640,12640,0
|
|
20230725,105100,332993990,12640,12640,12640,12640,5
|
|
20230725,105000,332930790,12640,12610,12640,12610,4
|
|
20230725,104900,332880260,12640,12640,12640,12640,71
|
|
20230725,104800,331982820,12640,12610,12640,12610,12
|
|
20230725,104700,331831170,12650,12650,12650,12650,0
|
|
20230725,104600,331831170,12650,12650,12650,12650,0
|
|
20230725,104500,331831170,12650,12650,12650,12650,10
|
|
20230725,104400,331704670,12650,12630,12650,12630,100
|
|
20230725,104300,330440980,12550,12550,12550,12550,100
|
|
20230725,104200,329185980,12630,12570,12630,12560,969
|
|
20230725,104100,317013000,12560,12560,12560,12560,20
|
|
20230725,104000,316761800,12650,12650,12650,12650,5
|
|
20230725,103900,316698550,12650,12620,12650,12560,1000
|
|
20230725,103800,304099230,12630,12660,12660,12630,775
|
|
20230725,103700,294300050,12660,12660,12660,12660,41
|
|
20230725,103600,293780990,12660,12660,12660,12660,0
|
|
20230725,103500,293780990,12660,12680,12680,12660,678
|
|
20230725,103400,285190820,12750,12750,12750,12750,0
|
|
20230725,103300,285190820,12750,12700,12750,12700,86
|
|
20230725,103200,284095120,12750,12750,12750,12750,0
|
|
20230725,103100,284095120,12750,12750,12750,12750,0
|
|
20230725,103000,284095120,12750,12750,12750,12750,10
|
|
20230725,102900,283967620,12750,12690,12750,12670,331
|
|
20230725,102800,279764190,12740,12680,12740,12680,220
|
|
20230725,102700,276962990,12660,12660,12660,12660,0
|
|
20230725,102600,276962990,12660,12660,12660,12660,0
|
|
20230725,102500,276962990,12660,12660,12660,12660,0
|
|
20230725,102400,276962990,12660,12660,12660,12660,0
|
|
20230725,102300,276962990,12660,12660,12660,12660,0
|
|
20230725,102200,276962990,12660,12660,12670,12660,85
|
|
20230725,102100,275886850,12770,12700,12780,12700,525
|
|
20230725,102000,269218140,12660,12690,12730,12660,206
|
|
20230725,101900,266597580,12650,12650,12650,12650,10
|
|
20230725,101800,266471080,12650,12640,12650,12640,40
|
|
20230725,101700,265965280,12640,12640,12640,12640,40
|
|
20230725,101600,265459680,12640,12640,12640,12640,40
|
|
20230725,101500,264954080,12630,12630,12630,12630,0
|
|
20230725,101400,264954080,12630,12630,12630,12630,11
|
|
20230725,101300,264815150,12630,12640,12640,12630,285
|
|
20230725,101200,261215510,12630,12720,12720,12630,183
|
|
20230725,101100,258901710,12750,12760,12760,12750,416
|
|
20230725,101000,253597510,12760,12760,12790,12750,779
|
|
20230725,100900,243659540,12790,12760,12790,12760,213
|
|
20230725,100800,240937070,12790,12790,12790,12790,5
|
|
20230725,100700,240873120,12790,12750,12790,12750,520
|
|
20230725,100600,234243080,12750,12680,12750,12680,2442
|
|
20230725,100500,203219350,12640,12640,12640,12640,0
|
|
20230725,100400,203219350,12640,12640,12640,12640,31
|
|
20230725,100300,202827510,12610,12620,12620,12610,657
|
|
20230725,100200,194539170,12610,12650,12650,12610,427
|
|
20230725,100100,189148800,12690,12690,12690,12690,0
|
|
20230725,100000,189148800,12690,12690,12690,12690,9
|
|
20230725,095900,189034590,12620,12620,12620,12620,0
|
|
20230725,095800,189034590,12620,12640,12640,12620,1253
|
|
20230725,095700,173211700,12640,12670,12670,12640,200
|
|
20230725,095600,170680920,12700,12700,12700,12700,1
|
|
20230725,095500,170668220,12700,12700,12700,12700,8
|
|
20230725,095400,170566620,12660,12690,12690,12660,83
|
|
20230725,095300,169514570,12700,12700,12700,12700,5
|
|
20230725,095200,169451070,12700,12700,12700,12700,1
|
|
20230725,095100,169438370,12700,12700,12700,12700,0
|
|
20230725,095000,169438370,12700,12700,12700,12700,151
|
|
20230725,094900,167520670,12640,12690,12690,12640,32
|
|
20230725,094800,167115990,12620,12620,12630,12620,225
|
|
20230725,094700,164276090,12690,12690,12690,12610,537
|
|
20230725,094600,157479800,12690,12700,12700,12690,421
|
|
20230725,094500,152133890,12710,12720,12720,12710,340
|
|
20230725,094400,147812240,12720,12720,12720,12710,827
|
|
20230725,094300,137299530,12710,12790,12790,12710,1969
|
|
20230725,094200,112201170,12790,12790,12790,12790,57
|
|
20230725,094100,111472140,12800,12800,12800,12800,17
|
|
20230725,094000,111254540,12850,12850,12850,12850,58
|
|
20230725,093900,110509240,12800,12800,12800,12800,420
|
|
20230725,093800,105133240,12800,12800,12800,12800,1
|
|
20230725,093700,105120440,12800,12810,12810,12800,1102
|
|
20230725,093600,91013140,12850,12850,12850,12810,104
|
|
20230725,093500,89679380,12810,12850,12850,12810,243
|
|
20230725,093400,86562630,12850,12850,12850,12850,7
|
|
20230725,093300,86472680,12820,12850,12850,12820,81
|
|
20230725,093200,85432160,12870,12880,12880,12850,70
|
|
20230725,093100,84530810,12890,12890,12890,12890,5
|
|
20230725,093000,84466360,12890,12880,12890,12850,24
|
|
20230725,092900,84157500,12890,12890,12890,12890,3
|
|
20230725,092800,84118830,12890,12890,12890,12890,111
|
|
20230725,092700,82688040,12900,12890,12900,12810,1126
|
|
20230725,092600,68258860,12880,12880,12880,12880,65
|
|
20230725,092500,67421660,12820,12880,12880,12820,82
|
|
20230725,092400,66369040,12880,12910,12920,12880,453
|
|
20230725,092300,60517870,12880,12900,12900,12880,190
|
|
20230725,092200,58070110,12900,12910,12910,12900,50
|
|
20230725,092100,57424720,12900,12900,12900,12900,56
|
|
20230725,092000,56702320,12910,12910,12910,12910,73
|
|
20230725,091900,55759890,12920,12920,12920,12920,0
|
|
20230725,091800,55759890,12920,12920,12920,12920,10
|
|
20230725,091700,55630690,12900,12850,12900,12800,552
|
|
20230725,091600,48548760,12850,12850,12900,12830,112
|
|
20230725,091500,47109530,12900,12850,12900,12850,45
|
|
20230725,091400,46529330,12850,12830,12850,12830,346
|
|
20230725,091300,42087410,12830,12860,12860,12830,136
|
|
20230725,091200,40340260,12850,12840,12850,12830,255
|
|
20230725,091100,37063670,12850,12840,12850,12830,62
|
|
20230725,091000,36267830,12840,12850,12850,12840,222
|
|
20230725,090900,33415230,12850,12900,12900,12850,134
|
|
20230725,090800,31687730,12910,12920,12920,12900,9
|
|
20230725,090700,31571600,12920,12900,12920,12900,207
|
|
20230725,090600,28900340,12900,12850,12900,12850,107
|
|
20230725,090500,27521340,12920,12920,12920,12910,50
|
|
20230725,090400,26875350,12920,12850,12920,12850,118
|
|
20230725,090300,25354160,12830,13000,13000,12830,659
|
|
20230725,090200,16883560,13000,13000,13000,12960,57
|
|
20230725,090100,16143160,13000,13000,13180,13000,164
|
|
20230725,090000,14008200,13000,12850,13000,12850,1089
|