578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183500,596522120,19900,19900,19900,19900,3118
|
|
20230725,183400,596522120,19900,19900,19900,19900,0
|
|
20230725,183300,596522120,19900,19900,19900,19900,0
|
|
20230725,183200,596522120,19900,19900,19900,19900,0
|
|
20230725,183100,596522120,19900,19900,19900,19900,0
|
|
20230725,183000,596522120,19900,19900,19900,19900,0
|
|
20230725,182900,596522120,19900,19900,19900,19900,0
|
|
20230725,182800,596522120,19900,19900,19900,19900,0
|
|
20230725,182700,596522120,19900,19900,19900,19900,0
|
|
20230725,182600,596522120,19900,19900,19900,19900,0
|
|
20230725,182500,596522120,19900,19900,19900,19900,0
|
|
20230725,182400,596522120,19900,19900,19900,19900,0
|
|
20230725,182300,596522120,19900,19900,19900,19900,0
|
|
20230725,182200,596522120,19900,19900,19900,19900,0
|
|
20230725,182100,596522120,19900,19900,19900,19900,0
|
|
20230725,182000,596522120,19900,19900,19900,19900,0
|
|
20230725,181900,596522120,19900,19900,19900,19900,0
|
|
20230725,181800,596522120,19900,19900,19900,19900,0
|
|
20230725,181700,596522120,19900,19900,19900,19900,0
|
|
20230725,181600,596522120,19900,19900,19900,19900,0
|
|
20230725,181500,596522120,19900,19900,19900,19900,0
|
|
20230725,181400,596522120,19900,19900,19900,19900,0
|
|
20230725,181300,596522120,19900,19900,19900,19900,0
|
|
20230725,181200,596522120,19900,19900,19900,19900,0
|
|
20230725,181100,596522120,19900,19900,19900,19900,0
|
|
20230725,181000,596522120,19900,19900,19900,19900,0
|
|
20230725,180900,596522120,19900,19900,19900,19900,0
|
|
20230725,180800,596522120,19900,19900,19900,19900,0
|
|
20230725,180700,596522120,19900,19900,19900,19900,0
|
|
20230725,180600,596522120,19900,19900,19900,19900,0
|
|
20230725,180500,596522120,19900,19900,19900,19900,3118
|
|
20230725,180400,596522120,19900,19900,19900,19900,0
|
|
20230725,180300,596522120,19900,19900,19900,19900,0
|
|
20230725,180200,596522120,19900,19900,19900,19900,0
|
|
20230725,180100,596522120,19900,19900,19900,19900,0
|
|
20230725,180000,596522120,19900,19900,19900,19900,0
|
|
20230725,175900,596522120,19900,19900,19900,19900,0
|
|
20230725,175800,596522120,19900,19900,19900,19900,0
|
|
20230725,175700,596522120,19900,19900,19900,19900,0
|
|
20230725,175600,596522120,19900,19900,19900,19900,0
|
|
20230725,175500,596522120,19900,19900,19900,19900,0
|
|
20230725,175400,596522120,19900,19900,19900,19900,0
|
|
20230725,175300,596522120,19900,19900,19900,19900,0
|
|
20230725,175200,596522120,19900,19900,19900,19900,0
|
|
20230725,175100,596522120,19900,19900,19900,19900,0
|
|
20230725,175000,596522120,19900,19900,19900,19900,0
|
|
20230725,174900,596522120,19900,19900,19900,19900,0
|
|
20230725,174800,596522120,19900,19900,19900,19900,0
|
|
20230725,174700,596522120,19900,19900,19900,19900,0
|
|
20230725,174600,596522120,19900,19900,19900,19900,0
|
|
20230725,174500,596522120,19900,19900,19900,19900,0
|
|
20230725,174400,596522120,19900,19900,19900,19900,0
|
|
20230725,174300,596522120,19900,19900,19900,19900,0
|
|
20230725,174200,596522120,19900,19900,19900,19900,0
|
|
20230725,174100,596522120,19900,19900,19900,19900,0
|
|
20230725,174000,596522120,19900,19900,19900,19900,0
|
|
20230725,173900,596522120,19900,19900,19900,19900,0
|
|
20230725,173800,596522120,19900,19900,19900,19900,0
|
|
20230725,173700,596522120,19900,19900,19900,19900,0
|
|
20230725,173600,596522120,19900,19900,19900,19900,0
|
|
20230725,173500,596522120,19900,19900,19900,19900,3118
|
|
20230725,173400,596522120,19900,19900,19900,19900,0
|
|
20230725,173300,596522120,19900,19900,19900,19900,0
|
|
20230725,173200,596522120,19900,19900,19900,19900,0
|
|
20230725,173100,596522120,19900,19900,19900,19900,0
|
|
20230725,173000,596522120,19900,19900,19900,19900,0
|
|
20230725,172900,596522120,19900,19900,19900,19900,0
|
|
20230725,172800,596522120,19900,19900,19900,19900,0
|
|
20230725,172700,596522120,19900,19900,19900,19900,0
|
|
20230725,172600,596522120,19900,19900,19900,19900,0
|
|
20230725,172500,596522120,19900,19900,19900,19900,0
|
|
20230725,172400,596522120,19900,19900,19900,19900,0
|
|
20230725,172300,596522120,19900,19900,19900,19900,0
|
|
20230725,172200,596522120,19900,19900,19900,19900,0
|
|
20230725,172100,596522120,19900,19900,19900,19900,0
|
|
20230725,172000,596522120,19900,19900,19900,19900,0
|
|
20230725,171900,596522120,19900,19900,19900,19900,0
|
|
20230725,171800,596522120,19900,19900,19900,19900,0
|
|
20230725,171700,596522120,19900,19900,19900,19900,0
|
|
20230725,171600,596522120,19900,19900,19900,19900,0
|
|
20230725,171500,596522120,19900,19900,19900,19900,0
|
|
20230725,171400,596522120,19900,19900,19900,19900,0
|
|
20230725,171300,596522120,19900,19900,19900,19900,0
|
|
20230725,171200,596522120,19900,19900,19900,19900,0
|
|
20230725,171100,596522120,19900,19900,19900,19900,0
|
|
20230725,171000,596522120,19900,19900,19900,19900,0
|
|
20230725,170900,596522120,19900,19900,19900,19900,0
|
|
20230725,170800,596522120,19900,19900,19900,19900,0
|
|
20230725,170700,596522120,19900,19900,19900,19900,0
|
|
20230725,170600,596522120,19900,19900,19900,19900,0
|
|
20230725,170500,596522120,19900,19900,19900,19900,3118
|
|
20230725,170400,596522120,19900,19900,19900,19900,0
|
|
20230725,170300,596522120,19900,19900,19900,19900,0
|
|
20230725,170200,596522120,19900,19900,19900,19900,0
|
|
20230725,170100,596522120,19900,19900,19900,19900,0
|
|
20230725,170000,596522120,19900,19900,19900,19900,0
|
|
20230725,165900,596522120,19900,19900,19900,19900,0
|
|
20230725,165800,596522120,19900,19900,19900,19900,0
|
|
20230725,165700,596522120,19900,19900,19900,19900,0
|
|
20230725,165600,596522120,19900,19900,19900,19900,0
|
|
20230725,165500,596522120,19900,19900,19900,19900,0
|
|
20230725,165400,596522120,19900,19900,19900,19900,0
|
|
20230725,165300,596522120,19900,19900,19900,19900,0
|
|
20230725,165200,596522120,19900,19900,19900,19900,0
|
|
20230725,165100,596522120,19900,19900,19900,19900,0
|
|
20230725,165000,596522120,19900,19900,19900,19900,0
|
|
20230725,164900,596522120,19900,19900,19900,19900,0
|
|
20230725,164800,596522120,19900,19900,19900,19900,0
|
|
20230725,164700,596522120,19900,19900,19900,19900,0
|
|
20230725,164600,596522120,19900,19900,19900,19900,0
|
|
20230725,164500,596522120,19900,19900,19900,19900,0
|
|
20230725,164400,596522120,19900,19900,19900,19900,0
|
|
20230725,164300,596522120,19900,19900,19900,19900,0
|
|
20230725,164200,596522120,19900,19900,19900,19900,0
|
|
20230725,164100,596522120,19900,19900,19900,19900,0
|
|
20230725,164000,596522120,19900,19900,19900,19900,0
|
|
20230725,163900,596522120,19900,19900,19900,19900,0
|
|
20230725,163800,596522120,19900,19900,19900,19900,0
|
|
20230725,163700,596522120,19900,19900,19900,19900,0
|
|
20230725,163600,596522120,19900,19900,19900,19900,0
|
|
20230725,163500,596522120,19900,19900,19900,19900,3118
|
|
20230725,163400,596522120,19900,19900,19900,19900,0
|
|
20230725,163300,596522120,19900,19900,19900,19900,0
|
|
20230725,163200,596522120,19900,19900,19900,19900,0
|
|
20230725,163100,596522120,19900,19900,19900,19900,0
|
|
20230725,163000,596522120,19900,19900,19900,19900,0
|
|
20230725,162900,596522120,19900,19900,19900,19900,0
|
|
20230725,162800,596522120,19900,19900,19900,19900,0
|
|
20230725,162700,596522120,19900,19900,19900,19900,0
|
|
20230725,162600,596522120,19900,19900,19900,19900,0
|
|
20230725,162500,596522120,19900,19900,19900,19900,0
|
|
20230725,162400,596522120,19900,19900,19900,19900,0
|
|
20230725,162300,596522120,19900,19900,19900,19900,0
|
|
20230725,162200,596522120,19900,19900,19900,19900,0
|
|
20230725,162100,596522120,19900,19900,19900,19900,0
|
|
20230725,162000,596522120,19900,19900,19900,19900,0
|
|
20230725,161900,596522120,19900,19900,19900,19900,0
|
|
20230725,161800,596522120,19900,19900,19900,19900,0
|
|
20230725,161700,596522120,19900,19900,19900,19900,0
|
|
20230725,161600,596522120,19900,19900,19900,19900,0
|
|
20230725,161500,596522120,19900,19900,19900,19900,0
|
|
20230725,161400,596522120,19900,19900,19900,19900,0
|
|
20230725,161300,596522120,19900,19900,19900,19900,0
|
|
20230725,161200,596522120,19900,19900,19900,19900,0
|
|
20230725,161100,596522120,19900,19900,19900,19900,0
|
|
20230725,161000,596522120,19900,19900,19900,19900,0
|
|
20230725,160900,596522120,19900,19900,19900,19900,0
|
|
20230725,160800,596522120,19900,19900,19900,19900,0
|
|
20230725,160700,596522120,19900,19900,19900,19900,0
|
|
20230725,160600,596522120,19900,19900,19900,19900,0
|
|
20230725,160500,596522120,19900,19900,19900,19900,3118
|
|
20230725,160400,596522120,19900,19900,19900,19900,0
|
|
20230725,160300,596522120,19900,19900,19900,19900,0
|
|
20230725,160200,596522120,19900,19900,19900,19900,0
|
|
20230725,160100,596522120,19900,19900,19900,19900,0
|
|
20230725,160000,596522120,19900,19900,19900,19900,0
|
|
20230725,155900,596522120,19900,19900,19900,19900,0
|
|
20230725,155800,596522120,19900,19900,19900,19900,0
|
|
20230725,155700,596522120,19900,19900,19900,19900,0
|
|
20230725,155600,596522120,19900,19900,19900,19900,0
|
|
20230725,155500,596522120,19900,19900,19900,19900,0
|
|
20230725,155400,596522120,19900,19900,19900,19900,0
|
|
20230725,155300,596522120,19900,19900,19900,19900,0
|
|
20230725,155200,596522120,19900,19900,19900,19900,0
|
|
20230725,155100,596522120,19900,19900,19900,19900,0
|
|
20230725,155000,596522120,19900,19900,19900,19900,0
|
|
20230725,154900,596522120,19900,19900,19900,19900,0
|
|
20230725,154800,596522120,19900,19900,19900,19900,0
|
|
20230725,154700,596522120,19900,19900,19900,19900,0
|
|
20230725,154600,596522120,19900,19900,19900,19900,0
|
|
20230725,154500,596522120,19900,19900,19900,19900,0
|
|
20230725,154400,596522120,19900,19900,19900,19900,0
|
|
20230725,154300,596522120,19900,19900,19900,19900,0
|
|
20230725,154200,596522120,19900,19900,19900,19900,0
|
|
20230725,154100,596522120,19900,19900,19900,19900,0
|
|
20230725,154000,596522120,19900,19900,19900,19900,0
|
|
20230725,153900,596522120,19900,19900,19900,19900,0
|
|
20230725,153800,596522120,19900,19900,19900,19900,0
|
|
20230725,153700,596522120,19900,19900,19900,19900,0
|
|
20230725,153600,596522120,19900,19900,19900,19900,0
|
|
20230725,153500,596522120,19900,19900,19900,19900,3118
|
|
20230725,153400,596522120,19900,19900,19900,19900,0
|
|
20230725,153300,596522120,19900,19900,19900,19900,0
|
|
20230725,153200,596522120,19900,19900,19900,19900,0
|
|
20230725,153100,596522120,19900,19900,19900,19900,0
|
|
20230725,153000,596522120,19900,19900,19900,19900,3118
|
|
20230725,152900,534473920,19930,19930,19930,19930,0
|
|
20230725,152800,534473920,19930,19930,19930,19930,0
|
|
20230725,152700,534473920,19930,19930,19930,19930,0
|
|
20230725,152600,534473920,19930,19930,19930,19930,0
|
|
20230725,152500,534473920,19930,19930,19930,19930,0
|
|
20230725,152400,534473920,19930,19930,19930,19930,0
|
|
20230725,152300,534473920,19930,19930,19930,19930,0
|
|
20230725,152200,534473920,19930,19930,19930,19930,0
|
|
20230725,152100,534473920,19930,19930,19930,19930,0
|
|
20230725,152000,534473920,19930,19930,19930,19930,0
|
|
20230725,151900,534473920,19930,19820,19930,19820,2014
|
|
20230725,151800,494431780,19820,19800,19820,19800,484
|
|
20230725,151700,484843730,19790,19770,19790,19770,226
|
|
20230725,151600,480372830,19780,19780,19780,19780,92
|
|
20230725,151500,478553070,19790,19790,19790,19790,25
|
|
20230725,151400,478058320,19790,19790,19800,19790,38
|
|
20230725,151300,477306290,19790,19790,19790,19790,9
|
|
20230725,151200,477128180,19800,19800,19800,19800,0
|
|
20230725,151100,477128180,19800,19800,19800,19800,10
|
|
20230725,151000,476930180,19800,19800,19800,19800,0
|
|
20230725,150900,476930180,19800,19800,19810,19800,301
|
|
20230725,150800,470969580,19800,19760,19800,19760,501
|
|
20230725,150700,461061650,19770,19770,19770,19770,0
|
|
20230725,150600,461061650,19770,19770,19770,19770,0
|
|
20230725,150500,461061650,19770,19770,19770,19770,2
|
|
20230725,150400,461022110,19770,19770,19770,19770,8
|
|
20230725,150300,460863950,19770,19770,19770,19770,0
|
|
20230725,150200,460863950,19770,19770,19770,19770,0
|
|
20230725,150100,460863950,19770,19770,19770,19770,0
|
|
20230725,150000,460863950,19770,19780,19780,19770,182
|
|
20230725,145900,457265760,19780,19780,19780,19780,72
|
|
20230725,145800,455841600,19790,19790,19790,19790,1
|
|
20230725,145700,455821810,19790,19780,19790,19780,115
|
|
20230725,145600,453546100,19780,19760,19780,19760,246
|
|
20230725,145500,448682700,19760,19760,19760,19760,0
|
|
20230725,145400,448682700,19760,19760,19760,19760,55
|
|
20230725,145300,447595900,19760,19760,19760,19760,0
|
|
20230725,145200,447595900,19760,19760,19760,19760,28
|
|
20230725,145100,447042620,19760,19760,19760,19760,17
|
|
20230725,145000,446706700,19770,19770,19770,19770,9
|
|
20230725,144900,446528770,19780,19780,19780,19780,9
|
|
20230725,144800,446350750,19800,19710,19800,19710,187
|
|
20230725,144700,442654040,19700,19700,19700,19700,76
|
|
20230725,144600,441156840,19690,19690,19690,19690,190
|
|
20230725,144500,437415740,19690,19690,19690,19690,34
|
|
20230725,144400,436746280,19700,19700,19700,19700,13
|
|
20230725,144300,436490180,19700,19700,19700,19700,86
|
|
20230725,144200,434795980,19700,19700,19700,19700,19
|
|
20230725,144100,434421680,19700,19700,19700,19700,5
|
|
20230725,144000,434323180,19700,19700,19700,19700,14
|
|
20230725,143900,434047380,19700,19700,19700,19700,0
|
|
20230725,143800,434047380,19700,19700,19700,19700,14
|
|
20230725,143700,433771580,19700,19700,19700,19700,24
|
|
20230725,143600,433298780,19700,19700,19700,19700,15
|
|
20230725,143500,433003280,19700,19700,19700,19700,0
|
|
20230725,143400,433003280,19700,19700,19700,19700,14
|
|
20230725,143300,432727480,19700,19700,19700,19700,14
|
|
20230725,143200,432451680,19700,19700,19700,19700,0
|
|
20230725,143100,432451680,19700,19700,19700,19700,14
|
|
20230725,143000,432175880,19700,19700,19700,19700,13
|
|
20230725,142900,431919780,19700,19700,19700,19700,14
|
|
20230725,142800,431643980,19700,19700,19700,19700,0
|
|
20230725,142700,431643980,19700,19700,19700,19700,28
|
|
20230725,142600,431092380,19700,19710,19710,19700,128
|
|
20230725,142500,428570170,19710,19710,19710,19710,60
|
|
20230725,142400,427387570,19710,19710,19710,19710,14
|
|
20230725,142300,427111630,19730,19730,19730,19730,0
|
|
20230725,142200,427111630,19730,19730,19730,19730,1
|
|
20230725,142100,427091900,19710,19690,19710,19690,30
|
|
20230725,142000,426501160,19690,19690,19690,19690,0
|
|
20230725,141900,426501160,19690,19680,19690,19680,300
|
|
20230725,141800,420597030,19660,19660,19660,19660,50
|
|
20230725,141700,419614030,19660,19660,19660,19660,14
|
|
20230725,141600,419338790,19660,19660,19660,19660,25
|
|
20230725,141500,418847290,19680,19680,19680,19680,16
|
|
20230725,141400,418532410,19680,19680,19680,19680,0
|
|
20230725,141300,418532410,19680,19680,19680,19680,14
|
|
20230725,141200,418256890,19730,19730,19730,19730,0
|
|
20230725,141100,418256890,19730,19820,19820,19730,22
|
|
20230725,141000,417822560,19830,19670,19830,19670,290
|
|
20230725,140900,412107150,19650,19650,19650,19650,14
|
|
20230725,140800,411832050,19650,19650,19650,19650,132
|
|
20230725,140700,409238250,19650,19650,19650,19650,0
|
|
20230725,140600,409238250,19650,19650,19650,19650,14
|
|
20230725,140500,408963150,19650,19650,19650,19650,14
|
|
20230725,140400,408688050,19650,19650,19650,19650,0
|
|
20230725,140300,408688050,19650,19650,19650,19650,14
|
|
20230725,140200,408412950,19650,19650,19650,19650,14
|
|
20230725,140100,408137850,19650,19650,19650,19650,14
|
|
20230725,140000,407862750,19650,19650,19650,19650,0
|
|
20230725,135900,407862750,19650,19650,19650,19650,14
|
|
20230725,135800,407587650,19650,19650,19650,19650,14
|
|
20230725,135700,407312550,19650,19650,19650,19650,0
|
|
20230725,135600,407312550,19650,19650,19650,19650,14
|
|
20230725,135500,407037450,19650,19650,19650,19650,24
|
|
20230725,135400,406565850,19650,19650,19650,19650,13
|
|
20230725,135300,406310400,19650,19650,19650,19650,3
|
|
20230725,135200,406251450,19650,19650,19650,19650,14
|
|
20230725,135100,405976350,19650,19650,19650,19650,53
|
|
20230725,135000,404934900,19650,19650,19650,19650,0
|
|
20230725,134900,404934900,19650,19650,19650,19650,24
|
|
20230725,134800,404463300,19650,19650,19650,19650,51
|
|
20230725,134700,403461150,19660,19660,19660,19660,28
|
|
20230725,134600,402910670,19660,19660,19660,19660,0
|
|
20230725,134500,402910670,19660,19660,19660,19660,14
|
|
20230725,134400,402635430,19660,19660,19660,19660,0
|
|
20230725,134300,402635430,19660,19660,19660,19660,0
|
|
20230725,134200,402635430,19660,19660,19660,19660,28
|
|
20230725,134100,402084950,19660,19660,19660,19660,0
|
|
20230725,134000,402084950,19660,19650,19660,19650,46
|
|
20230725,133900,401180730,19650,19650,19650,19650,0
|
|
20230725,133800,401180730,19650,19660,19660,19650,234
|
|
20230725,133700,396580440,19660,19660,19660,19660,14
|
|
20230725,133600,396305200,19660,19660,19660,19660,10
|
|
20230725,133500,396108600,19660,19660,19660,19660,13
|
|
20230725,133400,395853020,19660,19660,19660,19660,14
|
|
20230725,133300,395577780,19660,19660,19660,19660,14
|
|
20230725,133200,395302540,19660,19660,19660,19660,0
|
|
20230725,133100,395302540,19660,19660,19660,19660,28
|
|
20230725,133000,394752060,19660,19660,19660,19660,14
|
|
20230725,132900,394476820,19660,19660,19660,19660,1
|
|
20230725,132800,394457160,19680,19680,19680,19680,0
|
|
20230725,132700,394457160,19680,19670,19680,19670,39
|
|
20230725,132600,393689780,19670,19660,19670,19660,416
|
|
20230725,132500,385507200,19670,19670,19670,19670,212
|
|
20230725,132400,381337160,19670,19670,19670,19670,18
|
|
20230725,132300,380983100,19670,19690,19690,19670,29
|
|
20230725,132200,380412340,19700,19700,19700,19700,19
|
|
20230725,132100,380038040,19700,19700,19700,19700,0
|
|
20230725,132000,380038040,19700,19700,19700,19700,5
|
|
20230725,131900,379939540,19700,19670,19700,19670,47
|
|
20230725,131800,379014640,19680,19680,19680,19680,0
|
|
20230725,131700,379014640,19680,19680,19680,19680,0
|
|
20230725,131600,379014640,19680,19680,19680,19680,0
|
|
20230725,131500,379014640,19680,19680,19680,19680,0
|
|
20230725,131400,379014640,19680,19670,19680,19670,32
|
|
20230725,131300,378384910,19680,19680,19680,19680,0
|
|
20230725,131200,378384910,19680,19680,19680,19680,11
|
|
20230725,131100,378168430,19680,19680,19680,19680,0
|
|
20230725,131000,378168430,19680,19680,19680,19680,14
|
|
20230725,130900,377892910,19680,19680,19680,19680,14
|
|
20230725,130800,377617390,19680,19680,19680,19680,0
|
|
20230725,130700,377617390,19680,19680,19680,19680,14
|
|
20230725,130600,377341870,19680,19680,19680,19680,14
|
|
20230725,130500,377066350,19680,19680,19680,19680,14
|
|
20230725,130400,376790830,19680,19680,19680,19680,0
|
|
20230725,130300,376790830,19680,19680,19680,19680,14
|
|
20230725,130200,376515310,19680,19680,19680,19680,27
|
|
20230725,130100,375983950,19680,19680,19680,19680,2
|
|
20230725,130000,375944590,19680,19690,19690,19680,70
|
|
20230725,125900,374566650,19680,19700,19700,19680,214
|
|
20230725,125800,370354030,19700,19700,19700,19700,0
|
|
20230725,125700,370354030,19700,19700,19700,19700,0
|
|
20230725,125600,370354030,19700,19700,19700,19700,28
|
|
20230725,125500,369802430,19700,19700,19700,19700,0
|
|
20230725,125400,369802430,19700,19700,19700,19700,0
|
|
20230725,125300,369802430,19700,19700,19700,19700,0
|
|
20230725,125200,369802430,19700,19690,19700,19690,43
|
|
20230725,125100,368955610,19690,19690,19690,19690,14
|
|
20230725,125000,368679950,19700,19700,19700,19700,0
|
|
20230725,124900,368679950,19700,19700,19700,19700,0
|
|
20230725,124800,368679950,19700,19700,19700,19700,0
|
|
20230725,124700,368679950,19700,19700,19700,19700,149
|
|
20230725,124600,365744650,19690,19690,19690,19690,28
|
|
20230725,124500,365193330,19690,19690,19690,19690,27
|
|
20230725,124400,364661700,19690,19690,19690,19690,5
|
|
20230725,124300,364563250,19700,19700,19700,19700,0
|
|
20230725,124200,364563250,19700,19700,19700,19700,0
|
|
20230725,124100,364563250,19700,19700,19700,19700,9
|
|
20230725,124000,364385950,19700,19710,19710,19700,14
|
|
20230725,123900,364110080,19710,19710,19710,19710,24
|
|
20230725,123800,363637040,19710,19710,19710,19710,31
|
|
20230725,123700,363026030,19700,19700,19700,19700,14
|
|
20230725,123600,362750230,19700,19700,19700,19700,14
|
|
20230725,123500,362474430,19700,19700,19700,19700,24
|
|
20230725,123400,362001630,19700,19700,19700,19700,10
|
|
20230725,123300,361804630,19700,19700,19700,19700,0
|
|
20230725,123200,361804630,19700,19700,19700,19700,14
|
|
20230725,123100,361528830,19700,19690,19700,19690,28
|
|
20230725,123000,360977370,19700,19690,19700,19690,28
|
|
20230725,122900,360425910,19700,19700,19700,19700,0
|
|
20230725,122800,360425910,19700,19700,19700,19700,4
|
|
20230725,122700,360347110,19730,19730,19730,19730,10
|
|
20230725,122600,360149810,19730,19730,19730,19730,0
|
|
20230725,122500,360149810,19730,19720,19730,19720,200
|
|
20230725,122400,356204150,19680,19680,19680,19680,27
|
|
20230725,122300,355672790,19680,19710,19710,19680,628
|
|
20230725,122200,343306050,19720,19720,19720,19720,0
|
|
20230725,122100,343306050,19720,19720,19720,19720,9
|
|
20230725,122000,343128570,19750,19750,19750,19750,0
|
|
20230725,121900,343128570,19750,19750,19750,19750,0
|
|
20230725,121800,343128570,19750,19710,19750,19710,826
|
|
20230725,121700,326838830,19710,19710,19710,19710,188
|
|
20230725,121600,323133350,19710,19710,19710,19710,14
|
|
20230725,121500,322857410,19730,19720,19730,19720,446
|
|
20230725,121400,314059900,19720,19740,19740,19720,121
|
|
20230725,121300,311672670,19770,19770,19770,19770,1
|
|
20230725,121200,311652900,19780,19870,19870,19780,739
|
|
20230725,121100,296979380,19950,19690,19950,19690,1705
|
|
20230725,121000,263098530,19680,19680,19680,19680,17
|
|
20230725,120900,262763970,19690,19690,19690,19690,10
|
|
20230725,120800,262567070,19710,19710,19710,19710,0
|
|
20230725,120700,262567070,19710,19730,19730,19710,20
|
|
20230725,120600,262172770,19730,19740,19740,19730,12
|
|
20230725,120500,261935940,19790,19700,19900,19700,504
|
|
20230725,120400,251932620,19680,19680,19680,19680,14
|
|
20230725,120300,251657100,19680,19680,19680,19680,14
|
|
20230725,120200,251381580,19680,19680,19680,19680,14
|
|
20230725,120100,251106060,19680,19680,19680,19680,0
|
|
20230725,120000,251106060,19680,19690,19690,19680,14
|
|
20230725,115900,250830530,19680,19680,19680,19680,14
|
|
20230725,115800,250555010,19680,19680,19680,19680,0
|
|
20230725,115700,250555010,19680,19680,19680,19680,14
|
|
20230725,115600,250279490,19680,19680,19680,19680,14
|
|
20230725,115500,250003970,19680,19680,19680,19680,15
|
|
20230725,115400,249708770,19680,19690,19690,19680,50
|
|
20230725,115300,248724670,19690,19690,19690,19690,28
|
|
20230725,115200,248173350,19690,19690,19690,19690,28
|
|
20230725,115100,247622030,19690,19690,19690,19690,0
|
|
20230725,115000,247622030,19690,19700,19700,19690,14
|
|
20230725,114900,247346360,19690,19690,19690,19690,7
|
|
20230725,114800,247208530,19700,19700,19700,19700,0
|
|
20230725,114700,247208530,19700,19700,19700,19700,0
|
|
20230725,114600,247208530,19700,19700,19700,19700,7
|
|
20230725,114500,247070630,19700,19700,19700,19700,14
|
|
20230725,114400,246794830,19700,19700,19700,19700,0
|
|
20230725,114300,246794830,19700,19690,19700,19690,93
|
|
20230725,114200,244962870,19670,19670,19670,19670,14
|
|
20230725,114100,244687490,19690,19670,19690,19670,111
|
|
20230725,114000,242503850,19680,19680,19680,19680,0
|
|
20230725,113900,242503850,19680,19680,19680,19680,3
|
|
20230725,113800,242444810,19700,19700,19700,19700,14
|
|
20230725,113700,242169010,19710,19710,19710,19710,0
|
|
20230725,113600,242169010,19710,19710,19710,19710,3
|
|
20230725,113500,242109880,19750,19750,19750,19750,0
|
|
20230725,113400,242109880,19750,19750,19750,19750,0
|
|
20230725,113300,242109880,19750,19710,19820,19710,718
|
|
20230725,113200,227893170,19700,19710,19710,19700,14
|
|
20230725,113100,227617360,19700,19700,19700,19700,40
|
|
20230725,113000,226829360,19700,19700,19700,19700,0
|
|
20230725,112900,226829360,19700,19700,19700,19700,10
|
|
20230725,112800,226632360,19720,19720,19720,19720,0
|
|
20230725,112700,226632360,19720,19720,19720,19720,4
|
|
20230725,112600,226553480,19720,19720,19720,19720,1
|
|
20230725,112500,226533760,19720,19700,19720,19700,24
|
|
20230725,112400,226060760,19700,19700,19700,19700,16
|
|
20230725,112300,225745560,19700,19660,19710,19660,471
|
|
20230725,112200,216478640,19660,19660,19660,19660,0
|
|
20230725,112100,216478640,19660,19660,19660,19660,0
|
|
20230725,112000,216478640,19660,19640,19660,19640,17
|
|
20230725,111900,216144700,19640,19640,19640,19640,10
|
|
20230725,111800,215948300,19640,19640,19640,19640,14
|
|
20230725,111700,215673340,19640,19640,19640,19640,14
|
|
20230725,111600,215398380,19640,19640,19640,19640,6
|
|
20230725,111500,215280540,19640,19640,19640,19640,14
|
|
20230725,111400,215005580,19640,19650,19650,19640,14
|
|
20230725,111300,214730600,19640,19640,19640,19640,14
|
|
20230725,111200,214455640,19640,19640,19640,19640,0
|
|
20230725,111100,214455640,19640,19640,19640,19640,13
|
|
20230725,111000,214200320,19640,19640,19640,19640,14
|
|
20230725,110900,213925360,19640,19640,19640,19640,0
|
|
20230725,110800,213925360,19640,19640,19640,19640,14
|
|
20230725,110700,213650400,19640,19640,19640,19640,14
|
|
20230725,110600,213375440,19640,19640,19640,19640,14
|
|
20230725,110500,213100480,19640,19650,19650,19640,53
|
|
20230725,110400,212059480,19660,19650,19660,19650,15
|
|
20230725,110300,211764720,19650,19650,19650,19650,14
|
|
20230725,110200,211489620,19650,19650,19650,19650,0
|
|
20230725,110100,211489620,19650,19650,19650,19650,14
|
|
20230725,110000,211214520,19650,19650,19650,19650,14
|
|
20230725,105900,210939420,19650,19650,19650,19650,16
|
|
20230725,105800,210625020,19650,19650,19650,19650,138
|
|
20230725,105700,207913320,19650,19650,19650,19650,19
|
|
20230725,105600,207539970,19660,19660,19660,19660,22
|
|
20230725,105500,207107450,19660,19660,19660,19660,0
|
|
20230725,105400,207107450,19660,19660,19660,19660,24
|
|
20230725,105300,206635610,19660,19660,19660,19660,14
|
|
20230725,105200,206360370,19660,19660,19690,19660,31
|
|
20230725,105100,205750880,19660,19690,19690,19660,3
|
|
20230725,105000,205691840,19660,19660,19660,19660,14
|
|
20230725,104900,205416600,19660,19660,19660,19660,27
|
|
20230725,104800,204885780,19690,19690,19690,19690,0
|
|
20230725,104700,204885780,19690,19690,19690,19690,157
|
|
20230725,104600,201794450,19690,19700,19700,19690,15
|
|
20230725,104500,201499090,19690,19690,19690,19690,6
|
|
20230725,104400,201380950,19700,19700,19700,19700,145
|
|
20230725,104300,198524450,19700,19710,19710,19700,23
|
|
20230725,104200,198071320,19700,19660,19720,19660,464
|
|
20230725,104100,188928390,19660,19650,19660,19650,148
|
|
20230725,104000,186019840,19650,19650,19650,19650,22
|
|
20230725,103900,185587540,19650,19650,19650,19650,189
|
|
20230725,103800,181873690,19650,19650,19650,19650,14
|
|
20230725,103700,181598590,19660,19660,19660,19660,1
|
|
20230725,103600,181578930,19660,19660,19660,19660,0
|
|
20230725,103500,181578930,19660,19660,19660,19660,0
|
|
20230725,103400,181578930,19660,19660,19660,19660,50
|
|
20230725,103300,180595930,19650,19650,19650,19650,33
|
|
20230725,103200,179947480,19650,19650,19650,19650,28
|
|
20230725,103100,179397280,19650,19650,19650,19650,14
|
|
20230725,103000,179122180,19660,19660,19660,19660,0
|
|
20230725,102900,179122180,19660,19660,19660,19660,0
|
|
20230725,102800,179122180,19660,19660,19660,19660,47
|
|
20230725,102700,178198160,19660,19660,19660,19660,140
|
|
20230725,102600,175445760,19660,19660,19660,19660,54
|
|
20230725,102500,174384120,19660,19660,19660,19660,14
|
|
20230725,102400,174108880,19660,19660,19660,19660,14
|
|
20230725,102300,173833640,19660,19660,19660,19660,0
|
|
20230725,102200,173833640,19660,19660,19660,19660,14
|
|
20230725,102100,173558400,19660,19660,19660,19660,15
|
|
20230725,102000,173263500,19660,19670,19670,19660,7
|
|
20230725,101900,173125840,19670,19670,19670,19670,126
|
|
20230725,101800,170647420,19680,19670,19680,19670,28
|
|
20230725,101700,170096650,19670,19670,19670,19670,33
|
|
20230725,101600,169447540,19680,19680,19680,19680,6
|
|
20230725,101500,169329460,19690,19690,19690,19690,10
|
|
20230725,101400,169132560,19690,19690,19690,19690,0
|
|
20230725,101300,169132560,19690,19690,19690,19690,14
|
|
20230725,101200,168856900,19670,19670,19670,19670,14
|
|
20230725,101100,168581520,19690,19690,19690,19690,29
|
|
20230725,101000,168010510,19690,19690,19690,19690,10
|
|
20230725,100900,167813610,19700,19700,19700,19700,1
|
|
20230725,100800,167793910,19700,19690,19700,19690,11
|
|
20230725,100700,167577290,19690,19720,19720,19690,10
|
|
20230725,100600,167380180,19730,19750,19750,19730,210
|
|
20230725,100500,163232820,19750,19750,19750,19750,30
|
|
20230725,100400,162640320,19750,19750,19750,19750,32
|
|
20230725,100300,162008320,19750,19750,19750,19750,11
|
|
20230725,100200,161791070,19820,19820,19820,19820,0
|
|
20230725,100100,161791070,19820,19820,19820,19820,0
|
|
20230725,100000,161791070,19820,19720,19820,19720,100
|
|
20230725,095900,159812870,19690,19610,19690,19610,7
|
|
20230725,095800,159675460,19590,19590,19590,19590,13
|
|
20230725,095700,159420790,19590,19590,19590,19590,14
|
|
20230725,095600,159146530,19590,19590,19590,19590,28
|
|
20230725,095500,158598010,19590,19590,19590,19590,0
|
|
20230725,095400,158598010,19590,19590,19590,19590,29
|
|
20230725,095300,158029900,19590,19590,19590,19590,14
|
|
20230725,095200,157755640,19600,19600,19600,19600,0
|
|
20230725,095100,157755640,19600,19600,19600,19600,96
|
|
20230725,095000,155874040,19600,19600,19600,19600,20
|
|
20230725,094900,155482040,19600,19600,19600,19600,0
|
|
20230725,094800,155482040,19600,19600,19600,19600,1
|
|
20230725,094700,155462440,19600,19600,19600,19600,0
|
|
20230725,094600,155462440,19600,19600,19600,19600,14
|
|
20230725,094500,155188040,19600,19600,19600,19600,37
|
|
20230725,094400,154462840,19590,19600,19600,19590,23
|
|
20230725,094300,154012180,19600,19600,19600,19600,21
|
|
20230725,094200,153600580,19600,19620,19620,19600,270
|
|
20230725,094100,148306550,19620,19620,19620,19620,80
|
|
20230725,094000,146736950,19630,19640,19640,19630,213
|
|
20230725,093900,142554670,19650,19650,19650,19650,68
|
|
20230725,093800,141218470,19670,19650,19670,19650,15
|
|
20230725,093700,140923700,19650,19680,19680,19650,343
|
|
20230725,093600,134177310,19690,19690,19690,19690,63
|
|
20230725,093500,132936840,19690,19690,19690,19690,76
|
|
20230725,093400,131440400,19700,19710,19710,19700,245
|
|
20230725,093300,126612180,19710,19720,19720,19700,258
|
|
20230725,093200,121526380,19730,19740,19740,19730,212
|
|
20230725,093100,117342520,19750,19740,19750,19740,57
|
|
20230725,093000,116217330,19740,19760,19760,19740,424
|
|
20230725,092900,107840360,19770,19770,19770,19770,1
|
|
20230725,092800,107820590,19770,19760,19770,19760,249
|
|
20230725,092700,102900340,19770,19780,19780,19770,9
|
|
20230725,092600,102722380,19760,19760,19780,19760,33
|
|
20230725,092500,102070170,19760,19740,19760,19740,49
|
|
20230725,092400,101102430,19720,19620,19730,19620,1125
|
|
20230725,092300,78928760,19620,19540,19620,19540,447
|
|
20230725,092200,70181930,19540,19540,19540,19540,58
|
|
20230725,092100,69048610,19590,19590,19590,19590,0
|
|
20230725,092000,69048610,19590,19590,19590,19590,0
|
|
20230725,091900,69048610,19590,19580,19590,19580,100
|
|
20230725,091800,67089780,19590,19590,19590,19590,1
|
|
20230725,091700,67070190,19530,19530,19530,19530,14
|
|
20230725,091600,66796770,19530,19530,19530,19530,0
|
|
20230725,091500,66796770,19530,19530,19530,19530,80
|
|
20230725,091400,65234370,19520,19510,19520,19510,295
|
|
20230725,091300,59476110,19500,19500,19500,19500,730
|
|
20230725,091200,45241110,19500,19510,19520,19500,677
|
|
20230725,091100,32032760,19500,19610,19610,19500,105
|
|
20230725,091000,29980770,19620,19690,19690,19620,978
|
|
20230725,090900,10775420,19700,19700,19700,19700,3
|
|
20230725,090800,10716320,19710,19710,19710,19710,0
|
|
20230725,090700,10716320,19710,19710,19710,19710,3
|
|
20230725,090600,10657190,19720,19720,19720,19720,1
|
|
20230725,090500,10637470,19710,19720,19720,19710,2
|
|
20230725,090400,10598040,19720,19720,19720,19720,5
|
|
20230725,090300,10499440,19650,19720,19720,19650,505
|
|
20230725,090200,572050,19720,19720,19720,19720,12
|
|
20230725,090100,335410,19730,19730,19730,19730,0
|
|
20230725,090000,335410,19730,19730,19730,19730,17
|