691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,202800,317736260,12910,12910,12910,12910,753
|
|
20230725,202700,317736260,12910,12910,12910,12910,0
|
|
20230725,202600,317736260,12910,12910,12910,12910,0
|
|
20230725,202500,317736260,12910,12910,12910,12910,0
|
|
20230725,202400,317736260,12910,12910,12910,12910,0
|
|
20230725,202300,317736260,12910,12910,12910,12910,0
|
|
20230725,202200,317736260,12910,12910,12910,12910,0
|
|
20230725,202100,317736260,12910,12910,12910,12910,0
|
|
20230725,202000,317736260,12910,12910,12910,12910,0
|
|
20230725,201900,317736260,12910,12910,12910,12910,0
|
|
20230725,201800,317736260,12910,12910,12910,12910,0
|
|
20230725,201700,317736260,12910,12910,12910,12910,0
|
|
20230725,201600,317736260,12910,12910,12910,12910,0
|
|
20230725,201500,317736260,12910,12910,12910,12910,0
|
|
20230725,201400,317736260,12910,12910,12910,12910,0
|
|
20230725,201300,317736260,12910,12910,12910,12910,0
|
|
20230725,201200,317736260,12910,12910,12910,12910,0
|
|
20230725,201100,317736260,12910,12910,12910,12910,0
|
|
20230725,201000,317736260,12910,12910,12910,12910,0
|
|
20230725,200900,317736260,12910,12910,12910,12910,0
|
|
20230725,200800,317736260,12910,12910,12910,12910,0
|
|
20230725,200700,317736260,12910,12910,12910,12910,0
|
|
20230725,200600,317736260,12910,12910,12910,12910,0
|
|
20230725,200500,317736260,12910,12910,12910,12910,0
|
|
20230725,200400,317736260,12910,12910,12910,12910,0
|
|
20230725,200300,317736260,12910,12910,12910,12910,0
|
|
20230725,200200,317736260,12910,12910,12910,12910,0
|
|
20230725,200100,317736260,12910,12910,12910,12910,0
|
|
20230725,200000,317736260,12910,12910,12910,12910,0
|
|
20230725,195900,317736260,12910,12910,12910,12910,0
|
|
20230725,195800,317736260,12910,12910,12910,12910,753
|
|
20230725,195700,317736260,12910,12910,12910,12910,0
|
|
20230725,195600,317736260,12910,12910,12910,12910,0
|
|
20230725,195500,317736260,12910,12910,12910,12910,0
|
|
20230725,195400,317736260,12910,12910,12910,12910,0
|
|
20230725,195300,317736260,12910,12910,12910,12910,0
|
|
20230725,195200,317736260,12910,12910,12910,12910,0
|
|
20230725,195100,317736260,12910,12910,12910,12910,0
|
|
20230725,195000,317736260,12910,12910,12910,12910,0
|
|
20230725,194900,317736260,12910,12910,12910,12910,0
|
|
20230725,194800,317736260,12910,12910,12910,12910,0
|
|
20230725,194700,317736260,12910,12910,12910,12910,0
|
|
20230725,194600,317736260,12910,12910,12910,12910,0
|
|
20230725,194500,317736260,12910,12910,12910,12910,0
|
|
20230725,194400,317736260,12910,12910,12910,12910,0
|
|
20230725,194300,317736260,12910,12910,12910,12910,0
|
|
20230725,194200,317736260,12910,12910,12910,12910,0
|
|
20230725,194100,317736260,12910,12910,12910,12910,0
|
|
20230725,194000,317736260,12910,12910,12910,12910,0
|
|
20230725,193900,317736260,12910,12910,12910,12910,0
|
|
20230725,193800,317736260,12910,12910,12910,12910,0
|
|
20230725,193700,317736260,12910,12910,12910,12910,0
|
|
20230725,193600,317736260,12910,12910,12910,12910,0
|
|
20230725,193500,317736260,12910,12910,12910,12910,0
|
|
20230725,193400,317736260,12910,12910,12910,12910,0
|
|
20230725,193300,317736260,12910,12910,12910,12910,0
|
|
20230725,193200,317736260,12910,12910,12910,12910,0
|
|
20230725,193100,317736260,12910,12910,12910,12910,0
|
|
20230725,193000,317736260,12910,12910,12910,12910,0
|
|
20230725,192900,317736260,12910,12910,12910,12910,0
|
|
20230725,192800,317736260,12910,12910,12910,12910,753
|
|
20230725,192700,317736260,12910,12910,12910,12910,0
|
|
20230725,192600,317736260,12910,12910,12910,12910,0
|
|
20230725,192500,317736260,12910,12910,12910,12910,0
|
|
20230725,192400,317736260,12910,12910,12910,12910,0
|
|
20230725,192300,317736260,12910,12910,12910,12910,0
|
|
20230725,192200,317736260,12910,12910,12910,12910,0
|
|
20230725,192100,317736260,12910,12910,12910,12910,0
|
|
20230725,192000,317736260,12910,12910,12910,12910,0
|
|
20230725,191900,317736260,12910,12910,12910,12910,0
|
|
20230725,191800,317736260,12910,12910,12910,12910,0
|
|
20230725,191700,317736260,12910,12910,12910,12910,0
|
|
20230725,191600,317736260,12910,12910,12910,12910,0
|
|
20230725,191500,317736260,12910,12910,12910,12910,0
|
|
20230725,191400,317736260,12910,12910,12910,12910,0
|
|
20230725,191300,317736260,12910,12910,12910,12910,0
|
|
20230725,191200,317736260,12910,12910,12910,12910,0
|
|
20230725,191100,317736260,12910,12910,12910,12910,0
|
|
20230725,191000,317736260,12910,12910,12910,12910,0
|
|
20230725,190900,317736260,12910,12910,12910,12910,0
|
|
20230725,190800,317736260,12910,12910,12910,12910,0
|
|
20230725,190700,317736260,12910,12910,12910,12910,0
|
|
20230725,190600,317736260,12910,12910,12910,12910,0
|
|
20230725,190500,317736260,12910,12910,12910,12910,0
|
|
20230725,190400,317736260,12910,12910,12910,12910,0
|
|
20230725,190300,317736260,12910,12910,12910,12910,0
|
|
20230725,190200,317736260,12910,12910,12910,12910,0
|
|
20230725,190100,317736260,12910,12910,12910,12910,0
|
|
20230725,190000,317736260,12910,12910,12910,12910,0
|
|
20230725,185900,317736260,12910,12910,12910,12910,0
|
|
20230725,185800,317736260,12910,12910,12910,12910,753
|
|
20230725,185700,317736260,12910,12910,12910,12910,0
|
|
20230725,185600,317736260,12910,12910,12910,12910,0
|
|
20230725,185500,317736260,12910,12910,12910,12910,0
|
|
20230725,185400,317736260,12910,12910,12910,12910,0
|
|
20230725,185300,317736260,12910,12910,12910,12910,0
|
|
20230725,185200,317736260,12910,12910,12910,12910,0
|
|
20230725,185100,317736260,12910,12910,12910,12910,0
|
|
20230725,185000,317736260,12910,12910,12910,12910,0
|
|
20230725,184900,317736260,12910,12910,12910,12910,0
|
|
20230725,184800,317736260,12910,12910,12910,12910,0
|
|
20230725,184700,317736260,12910,12910,12910,12910,0
|
|
20230725,184600,317736260,12910,12910,12910,12910,0
|
|
20230725,184500,317736260,12910,12910,12910,12910,0
|
|
20230725,184400,317736260,12910,12910,12910,12910,0
|
|
20230725,184300,317736260,12910,12910,12910,12910,0
|
|
20230725,184200,317736260,12910,12910,12910,12910,0
|
|
20230725,184100,317736260,12910,12910,12910,12910,0
|
|
20230725,184000,317736260,12910,12910,12910,12910,0
|
|
20230725,183900,317736260,12910,12910,12910,12910,0
|
|
20230725,183800,317736260,12910,12910,12910,12910,0
|
|
20230725,183700,317736260,12910,12910,12910,12910,0
|
|
20230725,183600,317736260,12910,12910,12910,12910,0
|
|
20230725,183500,317736260,12910,12910,12910,12910,0
|
|
20230725,183400,317736260,12910,12910,12910,12910,0
|
|
20230725,183300,317736260,12910,12910,12910,12910,0
|
|
20230725,183200,317736260,12910,12910,12910,12910,0
|
|
20230725,183100,317736260,12910,12910,12910,12910,0
|
|
20230725,183000,317736260,12910,12910,12910,12910,0
|
|
20230725,182900,317736260,12910,12910,12910,12910,0
|
|
20230725,182800,317736260,12910,12910,12910,12910,753
|
|
20230725,182700,317736260,12910,12910,12910,12910,0
|
|
20230725,182600,317736260,12910,12910,12910,12910,0
|
|
20230725,182500,317736260,12910,12910,12910,12910,0
|
|
20230725,182400,317736260,12910,12910,12910,12910,0
|
|
20230725,182300,317736260,12910,12910,12910,12910,0
|
|
20230725,182200,317736260,12910,12910,12910,12910,0
|
|
20230725,182100,317736260,12910,12910,12910,12910,0
|
|
20230725,182000,317736260,12910,12910,12910,12910,0
|
|
20230725,181900,317736260,12910,12910,12910,12910,0
|
|
20230725,181800,317736260,12910,12910,12910,12910,0
|
|
20230725,181700,317736260,12910,12910,12910,12910,0
|
|
20230725,181600,317736260,12910,12910,12910,12910,0
|
|
20230725,181500,317736260,12910,12910,12910,12910,0
|
|
20230725,181400,317736260,12910,12910,12910,12910,0
|
|
20230725,181300,317736260,12910,12910,12910,12910,0
|
|
20230725,181200,317736260,12910,12910,12910,12910,0
|
|
20230725,181100,317736260,12910,12910,12910,12910,0
|
|
20230725,181000,317736260,12910,12910,12910,12910,0
|
|
20230725,180900,317736260,12910,12910,12910,12910,0
|
|
20230725,180800,317736260,12910,12910,12910,12910,0
|
|
20230725,180700,317736260,12910,12910,12910,12910,0
|
|
20230725,180600,317736260,12910,12910,12910,12910,0
|
|
20230725,180500,317736260,12910,12910,12910,12910,0
|
|
20230725,180400,317736260,12910,12910,12910,12910,0
|
|
20230725,180300,317736260,12910,12910,12910,12910,0
|
|
20230725,180200,317736260,12910,12910,12910,12910,0
|
|
20230725,180100,317736260,12910,12910,12910,12910,0
|
|
20230725,180000,317736260,12910,12910,12910,12910,0
|
|
20230725,175900,317736260,12910,12910,12910,12910,0
|
|
20230725,175800,317736260,12910,12910,12910,12910,753
|
|
20230725,175700,317736260,12910,12910,12910,12910,0
|
|
20230725,175600,317736260,12910,12910,12910,12910,0
|
|
20230725,175500,317736260,12910,12910,12910,12910,0
|
|
20230725,175400,317736260,12910,12910,12910,12910,0
|
|
20230725,175300,317736260,12910,12910,12910,12910,0
|
|
20230725,175200,317736260,12910,12910,12910,12910,0
|
|
20230725,175100,317736260,12910,12910,12910,12910,0
|
|
20230725,175000,317736260,12910,12910,12910,12910,0
|
|
20230725,174900,317736260,12910,12910,12910,12910,0
|
|
20230725,174800,317736260,12910,12910,12910,12910,0
|
|
20230725,174700,317736260,12910,12910,12910,12910,0
|
|
20230725,174600,317736260,12910,12910,12910,12910,0
|
|
20230725,174500,317736260,12910,12910,12910,12910,0
|
|
20230725,174400,317736260,12910,12910,12910,12910,0
|
|
20230725,174300,317736260,12910,12910,12910,12910,0
|
|
20230725,174200,317736260,12910,12910,12910,12910,0
|
|
20230725,174100,317736260,12910,12910,12910,12910,0
|
|
20230725,174000,317736260,12910,12910,12910,12910,0
|
|
20230725,173900,317736260,12910,12910,12910,12910,0
|
|
20230725,173800,317736260,12910,12910,12910,12910,0
|
|
20230725,173700,317736260,12910,12910,12910,12910,0
|
|
20230725,173600,317736260,12910,12910,12910,12910,0
|
|
20230725,173500,317736260,12910,12910,12910,12910,0
|
|
20230725,173400,317736260,12910,12910,12910,12910,0
|
|
20230725,173300,317736260,12910,12910,12910,12910,0
|
|
20230725,173200,317736260,12910,12910,12910,12910,0
|
|
20230725,173100,317736260,12910,12910,12910,12910,0
|
|
20230725,173000,317736260,12910,12910,12910,12910,0
|
|
20230725,172900,317736260,12910,12910,12910,12910,0
|
|
20230725,172800,317736260,12910,12910,12910,12910,753
|
|
20230725,172700,317736260,12910,12910,12910,12910,0
|
|
20230725,172600,317736260,12910,12910,12910,12910,0
|
|
20230725,172500,317736260,12910,12910,12910,12910,0
|
|
20230725,172400,317736260,12910,12910,12910,12910,0
|
|
20230725,172300,317736260,12910,12910,12910,12910,0
|
|
20230725,172200,317736260,12910,12910,12910,12910,0
|
|
20230725,172100,317736260,12910,12910,12910,12910,0
|
|
20230725,172000,317736260,12910,12910,12910,12910,0
|
|
20230725,171900,317736260,12910,12910,12910,12910,0
|
|
20230725,171800,317736260,12910,12910,12910,12910,0
|
|
20230725,171700,317736260,12910,12910,12910,12910,0
|
|
20230725,171600,317736260,12910,12910,12910,12910,0
|
|
20230725,171500,317736260,12910,12910,12910,12910,0
|
|
20230725,171400,317736260,12910,12910,12910,12910,0
|
|
20230725,171300,317736260,12910,12910,12910,12910,0
|
|
20230725,171200,317736260,12910,12910,12910,12910,0
|
|
20230725,171100,317736260,12910,12910,12910,12910,0
|
|
20230725,171000,317736260,12910,12910,12910,12910,0
|
|
20230725,170900,317736260,12910,12910,12910,12910,0
|
|
20230725,170800,317736260,12910,12910,12910,12910,0
|
|
20230725,170700,317736260,12910,12910,12910,12910,0
|
|
20230725,170600,317736260,12910,12910,12910,12910,0
|
|
20230725,170500,317736260,12910,12910,12910,12910,0
|
|
20230725,170400,317736260,12910,12910,12910,12910,0
|
|
20230725,170300,317736260,12910,12910,12910,12910,0
|
|
20230725,170200,317736260,12910,12910,12910,12910,0
|
|
20230725,170100,317736260,12910,12910,12910,12910,0
|
|
20230725,170000,317736260,12910,12910,12910,12910,0
|
|
20230725,165900,317736260,12910,12910,12910,12910,0
|
|
20230725,165800,317736260,12910,12910,12910,12910,753
|
|
20230725,165700,317736260,12910,12910,12910,12910,0
|
|
20230725,165600,317736260,12910,12910,12910,12910,0
|
|
20230725,165500,317736260,12910,12910,12910,12910,0
|
|
20230725,165400,317736260,12910,12910,12910,12910,0
|
|
20230725,165300,317736260,12910,12910,12910,12910,0
|
|
20230725,165200,317736260,12910,12910,12910,12910,0
|
|
20230725,165100,317736260,12910,12910,12910,12910,0
|
|
20230725,165000,317736260,12910,12910,12910,12910,0
|
|
20230725,164900,317736260,12910,12910,12910,12910,0
|
|
20230725,164800,317736260,12910,12910,12910,12910,0
|
|
20230725,164700,317736260,12910,12910,12910,12910,0
|
|
20230725,164600,317736260,12910,12910,12910,12910,0
|
|
20230725,164500,317736260,12910,12910,12910,12910,0
|
|
20230725,164400,317736260,12910,12910,12910,12910,0
|
|
20230725,164300,317736260,12910,12910,12910,12910,0
|
|
20230725,164200,317736260,12910,12910,12910,12910,0
|
|
20230725,164100,317736260,12910,12910,12910,12910,0
|
|
20230725,164000,317736260,12910,12910,12910,12910,0
|
|
20230725,163900,317736260,12910,12910,12910,12910,0
|
|
20230725,163800,317736260,12910,12910,12910,12910,0
|
|
20230725,163700,317736260,12910,12910,12910,12910,0
|
|
20230725,163600,317736260,12910,12910,12910,12910,0
|
|
20230725,163500,317736260,12910,12910,12910,12910,0
|
|
20230725,163400,317736260,12910,12910,12910,12910,0
|
|
20230725,163300,317736260,12910,12910,12910,12910,0
|
|
20230725,163200,317736260,12910,12910,12910,12910,0
|
|
20230725,163100,317736260,12910,12910,12910,12910,0
|
|
20230725,163000,317736260,12910,12910,12910,12910,0
|
|
20230725,162900,317736260,12910,12910,12910,12910,0
|
|
20230725,162800,317736260,12910,12910,12910,12910,753
|
|
20230725,162700,317736260,12910,12910,12910,12910,0
|
|
20230725,162600,317736260,12910,12910,12910,12910,0
|
|
20230725,162500,317736260,12910,12910,12910,12910,0
|
|
20230725,162400,317736260,12910,12910,12910,12910,0
|
|
20230725,162300,317736260,12910,12910,12910,12910,0
|
|
20230725,162200,317736260,12910,12910,12910,12910,0
|
|
20230725,162100,317736260,12910,12910,12910,12910,0
|
|
20230725,162000,317736260,12910,12910,12910,12910,0
|
|
20230725,161900,317736260,12910,12910,12910,12910,0
|
|
20230725,161800,317736260,12910,12910,12910,12910,0
|
|
20230725,161700,317736260,12910,12910,12910,12910,0
|
|
20230725,161600,317736260,12910,12910,12910,12910,0
|
|
20230725,161500,317736260,12910,12910,12910,12910,0
|
|
20230725,161400,317736260,12910,12910,12910,12910,0
|
|
20230725,161300,317736260,12910,12910,12910,12910,0
|
|
20230725,161200,317736260,12910,12910,12910,12910,0
|
|
20230725,161100,317736260,12910,12910,12910,12910,0
|
|
20230725,161000,317736260,12910,12910,12910,12910,0
|
|
20230725,160900,317736260,12910,12910,12910,12910,0
|
|
20230725,160800,317736260,12910,12910,12910,12910,0
|
|
20230725,160700,317736260,12910,12910,12910,12910,0
|
|
20230725,160600,317736260,12910,12910,12910,12910,0
|
|
20230725,160500,317736260,12910,12910,12910,12910,0
|
|
20230725,160400,317736260,12910,12910,12910,12910,0
|
|
20230725,160300,317736260,12910,12910,12910,12910,0
|
|
20230725,160200,317736260,12910,12910,12910,12910,0
|
|
20230725,160100,317736260,12910,12910,12910,12910,0
|
|
20230725,160000,317736260,12910,12910,12910,12910,0
|
|
20230725,155900,317736260,12910,12910,12910,12910,0
|
|
20230725,155800,317736260,12910,12910,12910,12910,753
|
|
20230725,155700,317736260,12910,12910,12910,12910,0
|
|
20230725,155600,317736260,12910,12910,12910,12910,0
|
|
20230725,155500,317736260,12910,12910,12910,12910,0
|
|
20230725,155400,317736260,12910,12910,12910,12910,0
|
|
20230725,155300,317736260,12910,12910,12910,12910,0
|
|
20230725,155200,317736260,12910,12910,12910,12910,0
|
|
20230725,155100,317736260,12910,12910,12910,12910,0
|
|
20230725,155000,317736260,12910,12910,12910,12910,0
|
|
20230725,154900,317736260,12910,12910,12910,12910,0
|
|
20230725,154800,317736260,12910,12910,12910,12910,0
|
|
20230725,154700,317736260,12910,12910,12910,12910,0
|
|
20230725,154600,317736260,12910,12910,12910,12910,0
|
|
20230725,154500,317736260,12910,12910,12910,12910,0
|
|
20230725,154400,317736260,12910,12910,12910,12910,0
|
|
20230725,154300,317736260,12910,12910,12910,12910,0
|
|
20230725,154200,317736260,12910,12910,12910,12910,0
|
|
20230725,154100,317736260,12910,12910,12910,12910,0
|
|
20230725,154000,317736260,12910,12910,12910,12910,0
|
|
20230725,153900,317736260,12910,12910,12910,12910,0
|
|
20230725,153800,317736260,12910,12910,12910,12910,0
|
|
20230725,153700,317736260,12910,12910,12910,12910,0
|
|
20230725,153600,317736260,12910,12910,12910,12910,0
|
|
20230725,153500,317736260,12910,12910,12910,12910,0
|
|
20230725,153400,317736260,12910,12910,12910,12910,0
|
|
20230725,153300,317736260,12910,12910,12910,12910,0
|
|
20230725,153200,317736260,12910,12910,12910,12910,0
|
|
20230725,153100,317736260,12910,12910,12910,12910,0
|
|
20230725,153000,317736260,12910,12910,12910,12910,753
|
|
20230725,152900,308015030,12920,12920,12920,12920,0
|
|
20230725,152800,308015030,12920,12920,12920,12920,0
|
|
20230725,152700,308015030,12920,12920,12920,12920,0
|
|
20230725,152600,308015030,12920,12920,12920,12920,0
|
|
20230725,152500,308015030,12920,12920,12920,12920,0
|
|
20230725,152400,308015030,12920,12920,12920,12920,0
|
|
20230725,152300,308015030,12920,12920,12920,12920,0
|
|
20230725,152200,308015030,12920,12920,12920,12920,0
|
|
20230725,152100,308015030,12920,12920,12920,12920,0
|
|
20230725,152000,308015030,12920,12920,12920,12920,0
|
|
20230725,151900,308015030,12920,12900,12920,12810,311
|
|
20230725,151800,304016450,12920,12850,12920,12820,333
|
|
20230725,151700,299733380,12870,12870,12870,12870,8
|
|
20230725,151600,299630420,12870,12870,12870,12870,0
|
|
20230725,151500,299630420,12870,12870,12870,12820,33
|
|
20230725,151400,299207210,12870,12870,12870,12870,0
|
|
20230725,151300,299207210,12870,12870,12870,12870,2
|
|
20230725,151200,299181470,12870,12870,12870,12870,0
|
|
20230725,151100,299181470,12870,12870,12870,12870,0
|
|
20230725,151000,299181470,12870,12870,12870,12870,34
|
|
20230725,150900,298743890,12870,12850,12870,12850,107
|
|
20230725,150800,297367760,12850,12800,12850,12800,270
|
|
20230725,150700,293903480,12800,12840,12840,12800,125
|
|
20230725,150600,292303440,12800,12830,12840,12800,51
|
|
20230725,150500,291649020,12830,12850,12850,12830,116
|
|
20230725,150400,290159840,12850,12800,12850,12800,205
|
|
20230725,150300,287535080,12790,12790,12790,12790,100
|
|
20230725,150200,286256080,12790,12800,12800,12790,10
|
|
20230725,150100,286128130,12800,12800,12800,12800,75
|
|
20230725,150000,285168130,12800,12810,12810,12800,340
|
|
20230725,145900,280814060,12870,12870,12870,12870,0
|
|
20230725,145800,280814060,12870,12870,12870,12870,0
|
|
20230725,145700,280814060,12870,12870,12870,12870,0
|
|
20230725,145600,280814060,12870,12870,12870,12870,1
|
|
20230725,145500,280801190,12860,12860,12860,12860,0
|
|
20230725,145400,280801190,12860,12860,12860,12860,0
|
|
20230725,145300,280801190,12860,12860,12860,12860,0
|
|
20230725,145200,280801190,12860,12860,12860,12860,0
|
|
20230725,145100,280801190,12860,12860,12860,12860,0
|
|
20230725,145000,280801190,12860,12860,12860,12860,1
|
|
20230725,144900,280788330,12850,12840,12850,12840,105
|
|
20230725,144800,279439130,12820,12820,12820,12820,3
|
|
20230725,144700,279400670,12800,12800,12800,12800,0
|
|
20230725,144600,279400670,12800,12800,12800,12800,0
|
|
20230725,144500,279400670,12800,12800,12800,12800,222
|
|
20230725,144400,276559070,12800,12820,12820,12800,200
|
|
20230725,144300,273998330,12880,12880,12880,12880,0
|
|
20230725,144200,273998330,12880,12880,12880,12880,0
|
|
20230725,144100,273998330,12880,12880,12880,12880,1
|
|
20230725,144000,273985450,12810,12810,12810,12810,0
|
|
20230725,143900,273985450,12810,12810,12810,12810,0
|
|
20230725,143800,273985450,12810,12820,12820,12810,20
|
|
20230725,143700,273729150,12920,12920,12920,12920,0
|
|
20230725,143600,273729150,12920,12920,12920,12920,0
|
|
20230725,143500,273729150,12920,12920,12920,12920,0
|
|
20230725,143400,273729150,12920,12920,12920,12920,0
|
|
20230725,143300,273729150,12920,12920,12920,12920,0
|
|
20230725,143200,273729150,12920,12920,12920,12920,0
|
|
20230725,143100,273729150,12920,12920,12920,12920,0
|
|
20230725,143000,273729150,12920,12920,12920,12920,0
|
|
20230725,142900,273729150,12920,12920,12920,12920,0
|
|
20230725,142800,273729150,12920,12920,12920,12920,0
|
|
20230725,142700,273729150,12920,12920,12920,12920,0
|
|
20230725,142600,273729150,12920,12920,12920,12920,0
|
|
20230725,142500,273729150,12920,12920,12920,12920,0
|
|
20230725,142400,273729150,12920,12890,12920,12890,3
|
|
20230725,142300,273690450,12810,12830,12830,12810,50
|
|
20230725,142200,273049620,12930,12930,12930,12930,0
|
|
20230725,142100,273049620,12930,12920,12930,12920,101
|
|
20230725,142000,271744690,12930,12930,12930,12930,0
|
|
20230725,141900,271744690,12930,12930,12930,12930,0
|
|
20230725,141800,271744690,12930,12930,12930,12930,0
|
|
20230725,141700,271744690,12930,12930,12930,12930,0
|
|
20230725,141600,271744690,12930,12930,12930,12930,12
|
|
20230725,141500,271589530,12930,12930,12930,12930,0
|
|
20230725,141400,271589530,12930,12930,12930,12930,0
|
|
20230725,141300,271589530,12930,12930,12930,12930,0
|
|
20230725,141200,271589530,12930,12930,12930,12930,0
|
|
20230725,141100,271589530,12930,12930,12930,12930,50
|
|
20230725,141000,270943030,12930,12930,12930,12930,0
|
|
20230725,140900,270943030,12930,12900,12930,12900,201
|
|
20230725,140800,268347920,12900,12900,12900,12900,0
|
|
20230725,140700,268347920,12900,12900,12900,12900,0
|
|
20230725,140600,268347920,12900,12900,12900,12900,0
|
|
20230725,140500,268347920,12900,12900,12900,12900,0
|
|
20230725,140400,268347920,12900,12900,12900,12900,1
|
|
20230725,140300,268335020,12880,12880,12880,12880,12
|
|
20230725,140200,268180460,12900,12900,12900,12900,0
|
|
20230725,140100,268180460,12900,12900,12900,12900,0
|
|
20230725,140000,268180460,12900,12900,12900,12900,0
|
|
20230725,135900,268180460,12900,12900,12900,12810,166
|
|
20230725,135800,266053660,12810,12810,12810,12810,8
|
|
20230725,135700,265951180,12900,12900,12900,12900,0
|
|
20230725,135600,265951180,12900,12900,12900,12900,0
|
|
20230725,135500,265951180,12900,12900,12900,12900,0
|
|
20230725,135400,265951180,12900,12900,12900,12900,0
|
|
20230725,135300,265951180,12900,12900,12900,12900,0
|
|
20230725,135200,265951180,12900,12900,12900,12900,0
|
|
20230725,135100,265951180,12900,12900,12900,12900,17
|
|
20230725,135000,265731880,12900,12900,12900,12900,1
|
|
20230725,134900,265718980,12890,12890,12890,12890,160
|
|
20230725,134800,263656580,12890,12890,12890,12890,0
|
|
20230725,134700,263656580,12890,12890,12890,12890,0
|
|
20230725,134600,263656580,12890,12890,12890,12890,0
|
|
20230725,134500,263656580,12890,12890,12890,12890,1
|
|
20230725,134400,263643690,12810,12810,12810,12810,44
|
|
20230725,134300,263080050,12900,12900,12900,12900,0
|
|
20230725,134200,263080050,12900,12900,12900,12900,0
|
|
20230725,134100,263080050,12900,12900,12900,12900,0
|
|
20230725,134000,263080050,12900,12900,12900,12900,0
|
|
20230725,133900,263080050,12900,12900,12900,12900,0
|
|
20230725,133800,263080050,12900,12900,12900,12900,0
|
|
20230725,133700,263080050,12900,12900,12900,12900,0
|
|
20230725,133600,263080050,12900,12800,12900,12800,81
|
|
20230725,133500,262040450,12890,12890,12890,12890,2
|
|
20230725,133400,262014670,12890,12890,12890,12890,15
|
|
20230725,133300,261821320,12890,12830,12890,12800,401
|
|
20230725,133200,256685480,12900,12900,12900,12900,10
|
|
20230725,133100,256556480,12900,12900,12900,12900,0
|
|
20230725,133000,256556480,12900,12900,12900,12900,0
|
|
20230725,132900,256556480,12900,12830,12900,12830,2
|
|
20230725,132800,256530750,12900,12900,12900,12900,0
|
|
20230725,132700,256530750,12900,12900,12900,12900,0
|
|
20230725,132600,256530750,12900,12900,12900,12900,2
|
|
20230725,132500,256504950,12890,12890,12890,12890,0
|
|
20230725,132400,256504950,12890,12890,12890,12890,5
|
|
20230725,132300,256440500,12900,12890,12900,12890,2
|
|
20230725,132200,256414710,12810,12810,12810,12810,1
|
|
20230725,132100,256401900,12800,12810,12810,12800,120
|
|
20230725,132000,254865230,12900,12900,12900,12900,4
|
|
20230725,131900,254813630,12900,12900,12900,12900,0
|
|
20230725,131800,254813630,12900,12900,12900,12900,10
|
|
20230725,131700,254684630,12900,12900,12900,12900,0
|
|
20230725,131600,254684630,12900,12900,12900,12900,0
|
|
20230725,131500,254684630,12900,12900,12900,12900,0
|
|
20230725,131400,254684630,12900,12900,12900,12900,11
|
|
20230725,131300,254542730,12900,12900,12900,12900,0
|
|
20230725,131200,254542730,12900,12900,12900,12900,0
|
|
20230725,131100,254542730,12900,12900,12900,12900,0
|
|
20230725,131000,254542730,12900,12900,12900,12900,1
|
|
20230725,130900,254529830,12840,12840,12840,12840,0
|
|
20230725,130800,254529830,12840,12850,12850,12800,25
|
|
20230725,130700,254209130,12800,12890,12890,12800,423
|
|
20230725,130600,248775460,12890,12890,12890,12890,0
|
|
20230725,130500,248775460,12890,12900,12900,12890,11
|
|
20230725,130400,248633620,12920,12920,12920,12920,0
|
|
20230725,130300,248633620,12920,12920,12920,12900,170
|
|
20230725,130200,246440580,12920,12920,12920,12920,0
|
|
20230725,130100,246440580,12920,12920,12920,12920,2
|
|
20230725,130000,246414740,12900,12900,12900,12900,0
|
|
20230725,125900,246414740,12900,12900,12900,12900,7
|
|
20230725,125800,246324440,12920,12920,12920,12920,0
|
|
20230725,125700,246324440,12920,12900,12920,12900,202
|
|
20230725,125600,243716870,12890,12880,12890,12880,13
|
|
20230725,125500,243549420,12860,12860,12860,12860,0
|
|
20230725,125400,243549420,12860,12860,12860,12860,8
|
|
20230725,125300,243446540,12880,12860,12880,12860,14
|
|
20230725,125200,243266480,12860,12880,12880,12860,206
|
|
20230725,125100,240613260,12870,12860,12870,12860,152
|
|
20230725,125000,238658490,12860,12860,12860,12860,0
|
|
20230725,124900,238658490,12860,12850,12860,12850,2
|
|
20230725,124800,238632780,12850,12850,12850,12850,1
|
|
20230725,124700,238619930,12860,12860,12860,12860,0
|
|
20230725,124600,238619930,12860,12780,12860,12750,305
|
|
20230725,124500,234726510,12840,12840,12840,12840,3
|
|
20230725,124400,234687990,12840,12840,12840,12840,0
|
|
20230725,124300,234687990,12840,12840,12840,12840,0
|
|
20230725,124200,234687990,12840,12840,12840,12840,0
|
|
20230725,124100,234687990,12840,12830,12840,12830,3
|
|
20230725,124000,234649490,12820,12760,12820,12750,371
|
|
20230725,123900,229919080,12840,12790,12840,12750,219
|
|
20230725,123800,227124630,12840,12780,12840,12760,815
|
|
20230725,123700,216698170,12780,12780,12780,12780,1
|
|
20230725,123600,216685390,12750,12760,12760,12750,400
|
|
20230725,123500,211585120,12800,12760,12800,12750,46
|
|
20230725,123400,210998420,12800,12800,12800,12800,0
|
|
20230725,123300,210998420,12800,12800,12800,12800,216
|
|
20230725,123200,208233620,12850,12850,12850,12850,2
|
|
20230725,123100,208207920,12850,12850,12850,12850,22
|
|
20230725,123000,207925220,12850,12840,12850,12840,6
|
|
20230725,122900,207848140,12730,12810,12810,12730,1714
|
|
20230725,122800,186007950,12900,12900,12900,12900,6
|
|
20230725,122700,185930550,12900,12900,12900,12900,0
|
|
20230725,122600,185930550,12900,12840,12900,12800,305
|
|
20230725,122500,182026290,12890,12800,12890,12800,262
|
|
20230725,122400,178671700,12800,12810,12810,12800,1176
|
|
20230725,122300,163613390,12800,12800,12800,12800,0
|
|
20230725,122200,163613390,12800,12800,12800,12800,20
|
|
20230725,122100,163357390,12890,12880,12890,12880,40
|
|
20230725,122000,162842180,12880,12880,12880,12880,0
|
|
20230725,121900,162842180,12880,12880,12880,12880,0
|
|
20230725,121800,162842180,12880,12880,12880,12800,15
|
|
20230725,121700,162649140,12880,12840,12880,12770,1586
|
|
20230725,121600,142335750,12900,12900,12900,12900,1
|
|
20230725,121500,142322850,12840,12840,12840,12840,118
|
|
20230725,121400,140807730,12840,12850,12850,12840,683
|
|
20230725,121300,132037970,12840,12840,12840,12840,0
|
|
20230725,121200,132037970,12840,12840,12840,12840,0
|
|
20230725,121100,132037970,12840,12840,12840,12840,0
|
|
20230725,121000,132037970,12840,12840,12840,12840,0
|
|
20230725,120900,132037970,12840,12840,12840,12840,0
|
|
20230725,120800,132037970,12840,12850,12850,12840,212
|
|
20230725,120700,129315880,12840,12840,12840,12840,0
|
|
20230725,120600,129315880,12840,12900,12900,12840,640
|
|
20230725,120500,121094040,12900,12910,12910,12900,9
|
|
20230725,120400,120977860,12920,12920,12920,12920,0
|
|
20230725,120300,120977860,12920,12920,12920,12920,0
|
|
20230725,120200,120977860,12920,12920,12920,12920,0
|
|
20230725,120100,120977860,12920,12920,12920,12920,8
|
|
20230725,120000,120874500,12870,12870,12870,12870,0
|
|
20230725,115900,120874500,12870,12870,12870,12870,6
|
|
20230725,115800,120797280,12860,12860,12860,12860,0
|
|
20230725,115700,120797280,12860,12860,12860,12860,0
|
|
20230725,115600,120797280,12860,12860,12860,12860,0
|
|
20230725,115500,120797280,12860,12870,12870,12860,100
|
|
20230725,115400,119510900,12940,12940,12940,12940,0
|
|
20230725,115300,119510900,12940,12940,12940,12940,0
|
|
20230725,115200,119510900,12940,12940,12940,12940,0
|
|
20230725,115100,119510900,12940,12940,12940,12940,0
|
|
20230725,115000,119510900,12940,12940,12940,12940,0
|
|
20230725,114900,119510900,12940,12940,12940,12940,0
|
|
20230725,114800,119510900,12940,12940,12940,12940,1
|
|
20230725,114700,119497960,12860,12860,12860,12860,0
|
|
20230725,114600,119497960,12860,12860,12860,12860,0
|
|
20230725,114500,119497960,12860,12870,12870,12860,130
|
|
20230725,114400,117826150,12860,12860,12860,12860,0
|
|
20230725,114300,117826150,12860,12870,12870,12860,5
|
|
20230725,114200,117761820,12930,12930,12930,12930,1
|
|
20230725,114100,117748890,12930,12930,12930,12930,0
|
|
20230725,114000,117748890,12930,12930,12930,12930,0
|
|
20230725,113900,117748890,12930,12930,12930,12930,200
|
|
20230725,113800,115162890,12930,12900,12930,12860,115
|
|
20230725,113700,113680370,12930,12930,12930,12930,0
|
|
20230725,113600,113680370,12930,12930,12930,12930,0
|
|
20230725,113500,113680370,12930,12930,12930,12930,3
|
|
20230725,113400,113641580,12930,12930,12930,12930,0
|
|
20230725,113300,113641580,12930,12930,12930,12930,3
|
|
20230725,113200,113602790,12940,12940,12940,12940,0
|
|
20230725,113100,113602790,12940,12940,12940,12940,0
|
|
20230725,113000,113602790,12940,12940,12940,12940,0
|
|
20230725,112900,113602790,12940,12940,12940,12940,0
|
|
20230725,112800,113602790,12940,12900,12940,12900,208
|
|
20230725,112700,110913940,12900,12890,12900,12890,5
|
|
20230725,112600,110849460,12840,12880,12880,12840,1320
|
|
20230725,112500,93877550,12850,12850,12850,12850,0
|
|
20230725,112400,93877550,12850,12850,12850,12850,0
|
|
20230725,112300,93877550,12850,12850,12850,12850,0
|
|
20230725,112200,93877550,12850,12850,12850,12850,0
|
|
20230725,112100,93877550,12850,12870,12870,12850,535
|
|
20230725,112000,87001180,12880,12880,12880,12880,0
|
|
20230725,111900,87001180,12880,12880,12880,12880,12
|
|
20230725,111800,86846620,12880,12880,12880,12880,100
|
|
20230725,111700,85558620,12880,12880,12880,12880,10
|
|
20230725,111600,85429820,12880,12880,12880,12880,3
|
|
20230725,111500,85391180,12880,12870,12880,12870,38
|
|
20230725,111400,84902100,12860,12870,12870,12860,3
|
|
20230725,111300,84863500,12870,12870,12870,12870,1
|
|
20230725,111200,84850630,12870,12870,12870,12870,1
|
|
20230725,111100,84837760,12860,12870,12870,12860,99
|
|
20230725,111000,83564370,12870,12890,12890,12870,16
|
|
20230725,110900,83358230,12910,12910,12910,12910,0
|
|
20230725,110800,83358230,12910,12910,12910,12910,0
|
|
20230725,110700,83358230,12910,12910,12910,12910,0
|
|
20230725,110600,83358230,12910,12910,12910,12910,100
|
|
20230725,110500,82067230,12910,12880,12910,12880,86
|
|
20230725,110400,80957430,12880,12880,12880,12880,10
|
|
20230725,110300,80828630,12870,12870,12870,12870,0
|
|
20230725,110200,80828630,12870,12870,12870,12870,1
|
|
20230725,110100,80815760,12900,12900,12900,12900,0
|
|
20230725,110000,80815760,12900,12900,12900,12900,6
|
|
20230725,105900,80738360,12900,12890,12900,12890,54
|
|
20230725,105800,80042200,12880,12870,12880,12870,30
|
|
20230725,105700,79655830,12860,12860,12860,12860,1
|
|
20230725,105600,79642970,12890,12890,12890,12890,0
|
|
20230725,105500,79642970,12890,12850,12890,12850,51
|
|
20230725,105400,78986100,12850,12890,12890,12850,584
|
|
20230725,105300,71477540,12860,12890,12890,12860,334
|
|
20230725,105200,67182270,12900,12890,12900,12890,4
|
|
20230725,105100,67130690,12900,12880,12900,12880,39
|
|
20230725,105000,66628030,12860,12860,12860,12860,0
|
|
20230725,104900,66628030,12860,12860,12860,12860,20
|
|
20230725,104800,66370830,12870,12900,12900,12870,5
|
|
20230725,104700,66306400,12920,12920,12920,12920,0
|
|
20230725,104600,66306400,12920,12920,12920,12920,0
|
|
20230725,104500,66306400,12920,12920,12920,12920,1
|
|
20230725,104400,66293480,12850,12860,12860,12850,100
|
|
20230725,104300,65008210,12920,12920,12920,12920,0
|
|
20230725,104200,65008210,12920,12920,12920,12920,0
|
|
20230725,104100,65008210,12920,12920,12920,12920,1
|
|
20230725,104000,64995290,12860,12860,12860,12860,0
|
|
20230725,103900,64995290,12860,12860,12860,12860,50
|
|
20230725,103800,64352290,12920,12920,12920,12920,0
|
|
20230725,103700,64352290,12920,12920,12920,12920,20
|
|
20230725,103600,64093890,12920,12920,12920,12920,0
|
|
20230725,103500,64093890,12920,12920,12920,12920,1
|
|
20230725,103400,64080970,12930,12930,12930,12930,10
|
|
20230725,103300,63951670,12930,12930,12930,12930,0
|
|
20230725,103200,63951670,12930,12930,12930,12930,0
|
|
20230725,103100,63951670,12930,12930,12930,12930,0
|
|
20230725,103000,63951670,12930,12890,12930,12850,123
|
|
20230725,102900,62371000,12930,12930,12930,12930,0
|
|
20230725,102800,62371000,12930,12890,12930,12890,6
|
|
20230725,102700,62293620,12940,12940,12940,12940,0
|
|
20230725,102600,62293620,12940,12940,12940,12940,0
|
|
20230725,102500,62293620,12940,12940,12940,12940,0
|
|
20230725,102400,62293620,12940,12940,12940,12940,0
|
|
20230725,102300,62293620,12940,12940,12940,12940,0
|
|
20230725,102200,62293620,12940,12860,12940,12850,71
|
|
20230725,102100,61380580,12940,12920,12940,12920,15
|
|
20230725,102000,61186640,12920,12910,12920,12910,62
|
|
20230725,101900,60385610,12920,12880,12920,12860,400
|
|
20230725,101800,55238390,12940,12940,12940,12940,0
|
|
20230725,101700,55238390,12940,12930,12940,12930,3
|
|
20230725,101600,55199590,12880,12880,12880,12880,50
|
|
20230725,101500,54555590,12940,12940,12940,12940,0
|
|
20230725,101400,54555590,12940,12880,12940,12880,2
|
|
20230725,101300,54529770,12890,12900,12900,12890,142
|
|
20230725,101200,52697980,12950,12950,12950,12950,1
|
|
20230725,101100,52685030,12900,12900,12900,12900,20
|
|
20230725,101000,52427030,12950,12950,12950,12950,2
|
|
20230725,100900,52401130,12940,12940,12940,12940,39
|
|
20230725,100800,51896470,12950,12950,12950,12950,1
|
|
20230725,100700,51883520,12950,12950,12950,12950,0
|
|
20230725,100600,51883520,12950,12950,12950,12950,10
|
|
20230725,100500,51754020,12950,12950,12950,12950,0
|
|
20230725,100400,51754020,12950,12950,12950,12950,0
|
|
20230725,100300,51754020,12950,12950,12950,12950,0
|
|
20230725,100200,51754020,12950,12950,12950,12950,1
|
|
20230725,100100,51741070,12900,12900,12900,12900,171
|
|
20230725,100000,49535170,12950,12950,12950,12950,0
|
|
20230725,095900,49535170,12950,12950,12950,12950,0
|
|
20230725,095800,49535170,12950,12950,12950,12950,0
|
|
20230725,095700,49535170,12950,12950,12950,12950,0
|
|
20230725,095600,49535170,12950,12950,12950,12950,0
|
|
20230725,095500,49535170,12950,12900,12950,12900,115
|
|
20230725,095400,48051620,12900,12900,12900,12900,10
|
|
20230725,095300,47922620,12900,12890,12900,12890,300
|
|
20230725,095200,44052630,12900,12900,12900,12900,1
|
|
20230725,095100,44039730,12870,12870,12870,12870,0
|
|
20230725,095000,44039730,12870,12900,12900,12870,331
|
|
20230725,094900,39778710,12890,12890,12890,12890,72
|
|
20230725,094800,38850630,12900,12910,12910,12900,411
|
|
20230725,094700,33547700,12950,12950,12950,12950,2
|
|
20230725,094600,33521800,12910,12910,12910,12910,50
|
|
20230725,094500,32876300,12920,12920,12930,12910,302
|
|
20230725,094400,28974180,12930,12950,12950,12930,590
|
|
20230725,094300,21341870,12980,12980,12980,12980,1
|
|
20230725,094200,21328890,12950,12950,12950,12950,0
|
|
20230725,094100,21328890,12950,12950,12950,12950,0
|
|
20230725,094000,21328890,12950,12980,12980,12950,363
|
|
20230725,093900,16624920,12990,12990,12990,12990,12
|
|
20230725,093800,16469040,13000,13000,13000,13000,0
|
|
20230725,093700,16469040,13000,13000,13000,13000,0
|
|
20230725,093600,16469040,13000,13010,13010,13000,5
|
|
20230725,093500,16404020,13020,12990,13020,12990,7
|
|
20230725,093400,16313060,12990,12990,12990,12990,2
|
|
20230725,093300,16287080,13030,13030,13030,13030,0
|
|
20230725,093200,16287080,13030,13030,13030,13030,0
|
|
20230725,093100,16287080,13030,13030,13030,13030,0
|
|
20230725,093000,16287080,13030,13030,13030,13030,0
|
|
20230725,092900,16287080,13030,13030,13030,13030,0
|
|
20230725,092800,16287080,13030,13030,13030,13030,0
|
|
20230725,092700,16287080,13030,12980,13030,12980,7
|
|
20230725,092600,16196170,12980,12980,12980,12980,3
|
|
20230725,092500,16157230,13040,13040,13040,13040,0
|
|
20230725,092400,16157230,13040,13040,13040,13040,0
|
|
20230725,092300,16157230,13040,13040,13040,13040,0
|
|
20230725,092200,16157230,13040,13040,13040,13040,0
|
|
20230725,092100,16157230,13040,13040,13040,13040,0
|
|
20230725,092000,16157230,13040,13040,13040,13040,100
|
|
20230725,091900,14853230,13040,13040,13040,13040,1
|
|
20230725,091800,14840190,12940,12940,12940,12940,0
|
|
20230725,091700,14840190,12940,12940,12940,12940,206
|
|
20230725,091600,12174550,12940,12950,12950,12940,104
|
|
20230725,091500,10828510,12940,13000,13050,12940,61
|
|
20230725,091400,10036760,13050,13050,13050,13050,0
|
|
20230725,091300,10036760,13050,13050,13050,13050,0
|
|
20230725,091200,10036760,13050,13050,13050,13050,0
|
|
20230725,091100,10036760,13050,13050,13050,13050,100
|
|
20230725,091000,8731760,13080,13080,13080,13080,0
|
|
20230725,090900,8731760,13080,13080,13080,13080,12
|
|
20230725,090800,8574800,13080,13080,13080,13080,13
|
|
20230725,090700,8404760,13080,13040,13080,13040,5
|
|
20230725,090600,8339430,12990,13070,13070,12990,510
|
|
20230725,090500,1702700,13080,13080,13080,13080,0
|
|
20230725,090400,1702700,13080,13080,13080,13080,2
|
|
20230725,090300,1676540,13080,13080,13080,13080,0
|
|
20230725,090200,1676540,13080,13100,13100,13080,6
|
|
20230725,090100,1597980,13090,13090,13090,13090,0
|
|
20230725,090000,1597980,13090,13100,13100,13090,122
|