686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,202300,286169700,12650,12650,12650,12650,193
|
|
20230725,202200,286169700,12650,12650,12650,12650,0
|
|
20230725,202100,286169700,12650,12650,12650,12650,0
|
|
20230725,202000,286169700,12650,12650,12650,12650,0
|
|
20230725,201900,286169700,12650,12650,12650,12650,0
|
|
20230725,201800,286169700,12650,12650,12650,12650,0
|
|
20230725,201700,286169700,12650,12650,12650,12650,0
|
|
20230725,201600,286169700,12650,12650,12650,12650,0
|
|
20230725,201500,286169700,12650,12650,12650,12650,0
|
|
20230725,201400,286169700,12650,12650,12650,12650,0
|
|
20230725,201300,286169700,12650,12650,12650,12650,0
|
|
20230725,201200,286169700,12650,12650,12650,12650,0
|
|
20230725,201100,286169700,12650,12650,12650,12650,0
|
|
20230725,201000,286169700,12650,12650,12650,12650,0
|
|
20230725,200900,286169700,12650,12650,12650,12650,0
|
|
20230725,200800,286169700,12650,12650,12650,12650,0
|
|
20230725,200700,286169700,12650,12650,12650,12650,0
|
|
20230725,200600,286169700,12650,12650,12650,12650,0
|
|
20230725,200500,286169700,12650,12650,12650,12650,0
|
|
20230725,200400,286169700,12650,12650,12650,12650,0
|
|
20230725,200300,286169700,12650,12650,12650,12650,0
|
|
20230725,200200,286169700,12650,12650,12650,12650,0
|
|
20230725,200100,286169700,12650,12650,12650,12650,0
|
|
20230725,200000,286169700,12650,12650,12650,12650,0
|
|
20230725,195900,286169700,12650,12650,12650,12650,0
|
|
20230725,195800,286169700,12650,12650,12650,12650,0
|
|
20230725,195700,286169700,12650,12650,12650,12650,0
|
|
20230725,195600,286169700,12650,12650,12650,12650,0
|
|
20230725,195500,286169700,12650,12650,12650,12650,0
|
|
20230725,195400,286169700,12650,12650,12650,12650,0
|
|
20230725,195300,286169700,12650,12650,12650,12650,193
|
|
20230725,195200,286169700,12650,12650,12650,12650,0
|
|
20230725,195100,286169700,12650,12650,12650,12650,0
|
|
20230725,195000,286169700,12650,12650,12650,12650,0
|
|
20230725,194900,286169700,12650,12650,12650,12650,0
|
|
20230725,194800,286169700,12650,12650,12650,12650,0
|
|
20230725,194700,286169700,12650,12650,12650,12650,0
|
|
20230725,194600,286169700,12650,12650,12650,12650,0
|
|
20230725,194500,286169700,12650,12650,12650,12650,0
|
|
20230725,194400,286169700,12650,12650,12650,12650,0
|
|
20230725,194300,286169700,12650,12650,12650,12650,0
|
|
20230725,194200,286169700,12650,12650,12650,12650,0
|
|
20230725,194100,286169700,12650,12650,12650,12650,0
|
|
20230725,194000,286169700,12650,12650,12650,12650,0
|
|
20230725,193900,286169700,12650,12650,12650,12650,0
|
|
20230725,193800,286169700,12650,12650,12650,12650,0
|
|
20230725,193700,286169700,12650,12650,12650,12650,0
|
|
20230725,193600,286169700,12650,12650,12650,12650,0
|
|
20230725,193500,286169700,12650,12650,12650,12650,0
|
|
20230725,193400,286169700,12650,12650,12650,12650,0
|
|
20230725,193300,286169700,12650,12650,12650,12650,0
|
|
20230725,193200,286169700,12650,12650,12650,12650,0
|
|
20230725,193100,286169700,12650,12650,12650,12650,0
|
|
20230725,193000,286169700,12650,12650,12650,12650,0
|
|
20230725,192900,286169700,12650,12650,12650,12650,0
|
|
20230725,192800,286169700,12650,12650,12650,12650,0
|
|
20230725,192700,286169700,12650,12650,12650,12650,0
|
|
20230725,192600,286169700,12650,12650,12650,12650,0
|
|
20230725,192500,286169700,12650,12650,12650,12650,0
|
|
20230725,192400,286169700,12650,12650,12650,12650,0
|
|
20230725,192300,286169700,12650,12650,12650,12650,193
|
|
20230725,192200,286169700,12650,12650,12650,12650,0
|
|
20230725,192100,286169700,12650,12650,12650,12650,0
|
|
20230725,192000,286169700,12650,12650,12650,12650,0
|
|
20230725,191900,286169700,12650,12650,12650,12650,0
|
|
20230725,191800,286169700,12650,12650,12650,12650,0
|
|
20230725,191700,286169700,12650,12650,12650,12650,0
|
|
20230725,191600,286169700,12650,12650,12650,12650,0
|
|
20230725,191500,286169700,12650,12650,12650,12650,0
|
|
20230725,191400,286169700,12650,12650,12650,12650,0
|
|
20230725,191300,286169700,12650,12650,12650,12650,0
|
|
20230725,191200,286169700,12650,12650,12650,12650,0
|
|
20230725,191100,286169700,12650,12650,12650,12650,0
|
|
20230725,191000,286169700,12650,12650,12650,12650,0
|
|
20230725,190900,286169700,12650,12650,12650,12650,0
|
|
20230725,190800,286169700,12650,12650,12650,12650,0
|
|
20230725,190700,286169700,12650,12650,12650,12650,0
|
|
20230725,190600,286169700,12650,12650,12650,12650,0
|
|
20230725,190500,286169700,12650,12650,12650,12650,0
|
|
20230725,190400,286169700,12650,12650,12650,12650,0
|
|
20230725,190300,286169700,12650,12650,12650,12650,0
|
|
20230725,190200,286169700,12650,12650,12650,12650,0
|
|
20230725,190100,286169700,12650,12650,12650,12650,0
|
|
20230725,190000,286169700,12650,12650,12650,12650,0
|
|
20230725,185900,286169700,12650,12650,12650,12650,0
|
|
20230725,185800,286169700,12650,12650,12650,12650,0
|
|
20230725,185700,286169700,12650,12650,12650,12650,0
|
|
20230725,185600,286169700,12650,12650,12650,12650,0
|
|
20230725,185500,286169700,12650,12650,12650,12650,0
|
|
20230725,185400,286169700,12650,12650,12650,12650,0
|
|
20230725,185300,286169700,12650,12650,12650,12650,193
|
|
20230725,185200,286169700,12650,12650,12650,12650,0
|
|
20230725,185100,286169700,12650,12650,12650,12650,0
|
|
20230725,185000,286169700,12650,12650,12650,12650,0
|
|
20230725,184900,286169700,12650,12650,12650,12650,0
|
|
20230725,184800,286169700,12650,12650,12650,12650,0
|
|
20230725,184700,286169700,12650,12650,12650,12650,0
|
|
20230725,184600,286169700,12650,12650,12650,12650,0
|
|
20230725,184500,286169700,12650,12650,12650,12650,0
|
|
20230725,184400,286169700,12650,12650,12650,12650,0
|
|
20230725,184300,286169700,12650,12650,12650,12650,0
|
|
20230725,184200,286169700,12650,12650,12650,12650,0
|
|
20230725,184100,286169700,12650,12650,12650,12650,0
|
|
20230725,184000,286169700,12650,12650,12650,12650,0
|
|
20230725,183900,286169700,12650,12650,12650,12650,0
|
|
20230725,183800,286169700,12650,12650,12650,12650,0
|
|
20230725,183700,286169700,12650,12650,12650,12650,0
|
|
20230725,183600,286169700,12650,12650,12650,12650,0
|
|
20230725,183500,286169700,12650,12650,12650,12650,0
|
|
20230725,183400,286169700,12650,12650,12650,12650,0
|
|
20230725,183300,286169700,12650,12650,12650,12650,0
|
|
20230725,183200,286169700,12650,12650,12650,12650,0
|
|
20230725,183100,286169700,12650,12650,12650,12650,0
|
|
20230725,183000,286169700,12650,12650,12650,12650,0
|
|
20230725,182900,286169700,12650,12650,12650,12650,0
|
|
20230725,182800,286169700,12650,12650,12650,12650,0
|
|
20230725,182700,286169700,12650,12650,12650,12650,0
|
|
20230725,182600,286169700,12650,12650,12650,12650,0
|
|
20230725,182500,286169700,12650,12650,12650,12650,0
|
|
20230725,182400,286169700,12650,12650,12650,12650,0
|
|
20230725,182300,286169700,12650,12650,12650,12650,193
|
|
20230725,182200,286169700,12650,12650,12650,12650,0
|
|
20230725,182100,286169700,12650,12650,12650,12650,0
|
|
20230725,182000,286169700,12650,12650,12650,12650,0
|
|
20230725,181900,286169700,12650,12650,12650,12650,0
|
|
20230725,181800,286169700,12650,12650,12650,12650,0
|
|
20230725,181700,286169700,12650,12650,12650,12650,0
|
|
20230725,181600,286169700,12650,12650,12650,12650,0
|
|
20230725,181500,286169700,12650,12650,12650,12650,0
|
|
20230725,181400,286169700,12650,12650,12650,12650,0
|
|
20230725,181300,286169700,12650,12650,12650,12650,0
|
|
20230725,181200,286169700,12650,12650,12650,12650,0
|
|
20230725,181100,286169700,12650,12650,12650,12650,0
|
|
20230725,181000,286169700,12650,12650,12650,12650,0
|
|
20230725,180900,286169700,12650,12650,12650,12650,0
|
|
20230725,180800,286169700,12650,12650,12650,12650,0
|
|
20230725,180700,286169700,12650,12650,12650,12650,0
|
|
20230725,180600,286169700,12650,12650,12650,12650,0
|
|
20230725,180500,286169700,12650,12650,12650,12650,0
|
|
20230725,180400,286169700,12650,12650,12650,12650,0
|
|
20230725,180300,286169700,12650,12650,12650,12650,0
|
|
20230725,180200,286169700,12650,12650,12650,12650,0
|
|
20230725,180100,286169700,12650,12650,12650,12650,0
|
|
20230725,180000,286169700,12650,12650,12650,12650,0
|
|
20230725,175900,286169700,12650,12650,12650,12650,0
|
|
20230725,175800,286169700,12650,12650,12650,12650,0
|
|
20230725,175700,286169700,12650,12650,12650,12650,0
|
|
20230725,175600,286169700,12650,12650,12650,12650,0
|
|
20230725,175500,286169700,12650,12650,12650,12650,0
|
|
20230725,175400,286169700,12650,12650,12650,12650,0
|
|
20230725,175300,286169700,12650,12650,12650,12650,193
|
|
20230725,175200,286169700,12650,12650,12650,12650,0
|
|
20230725,175100,286169700,12650,12650,12650,12650,0
|
|
20230725,175000,286169700,12650,12650,12650,12650,0
|
|
20230725,174900,286169700,12650,12650,12650,12650,0
|
|
20230725,174800,286169700,12650,12650,12650,12650,0
|
|
20230725,174700,286169700,12650,12650,12650,12650,0
|
|
20230725,174600,286169700,12650,12650,12650,12650,0
|
|
20230725,174500,286169700,12650,12650,12650,12650,0
|
|
20230725,174400,286169700,12650,12650,12650,12650,0
|
|
20230725,174300,286169700,12650,12650,12650,12650,0
|
|
20230725,174200,286169700,12650,12650,12650,12650,0
|
|
20230725,174100,286169700,12650,12650,12650,12650,0
|
|
20230725,174000,286169700,12650,12650,12650,12650,0
|
|
20230725,173900,286169700,12650,12650,12650,12650,0
|
|
20230725,173800,286169700,12650,12650,12650,12650,0
|
|
20230725,173700,286169700,12650,12650,12650,12650,0
|
|
20230725,173600,286169700,12650,12650,12650,12650,0
|
|
20230725,173500,286169700,12650,12650,12650,12650,0
|
|
20230725,173400,286169700,12650,12650,12650,12650,0
|
|
20230725,173300,286169700,12650,12650,12650,12650,0
|
|
20230725,173200,286169700,12650,12650,12650,12650,0
|
|
20230725,173100,286169700,12650,12650,12650,12650,0
|
|
20230725,173000,286169700,12650,12650,12650,12650,0
|
|
20230725,172900,286169700,12650,12650,12650,12650,0
|
|
20230725,172800,286169700,12650,12650,12650,12650,0
|
|
20230725,172700,286169700,12650,12650,12650,12650,0
|
|
20230725,172600,286169700,12650,12650,12650,12650,0
|
|
20230725,172500,286169700,12650,12650,12650,12650,0
|
|
20230725,172400,286169700,12650,12650,12650,12650,0
|
|
20230725,172300,286169700,12650,12650,12650,12650,193
|
|
20230725,172200,286169700,12650,12650,12650,12650,0
|
|
20230725,172100,286169700,12650,12650,12650,12650,0
|
|
20230725,172000,286169700,12650,12650,12650,12650,0
|
|
20230725,171900,286169700,12650,12650,12650,12650,0
|
|
20230725,171800,286169700,12650,12650,12650,12650,0
|
|
20230725,171700,286169700,12650,12650,12650,12650,0
|
|
20230725,171600,286169700,12650,12650,12650,12650,0
|
|
20230725,171500,286169700,12650,12650,12650,12650,0
|
|
20230725,171400,286169700,12650,12650,12650,12650,0
|
|
20230725,171300,286169700,12650,12650,12650,12650,0
|
|
20230725,171200,286169700,12650,12650,12650,12650,0
|
|
20230725,171100,286169700,12650,12650,12650,12650,0
|
|
20230725,171000,286169700,12650,12650,12650,12650,0
|
|
20230725,170900,286169700,12650,12650,12650,12650,0
|
|
20230725,170800,286169700,12650,12650,12650,12650,0
|
|
20230725,170700,286169700,12650,12650,12650,12650,0
|
|
20230725,170600,286169700,12650,12650,12650,12650,0
|
|
20230725,170500,286169700,12650,12650,12650,12650,0
|
|
20230725,170400,286169700,12650,12650,12650,12650,0
|
|
20230725,170300,286169700,12650,12650,12650,12650,0
|
|
20230725,170200,286169700,12650,12650,12650,12650,0
|
|
20230725,170100,286169700,12650,12650,12650,12650,0
|
|
20230725,170000,286169700,12650,12650,12650,12650,0
|
|
20230725,165900,286169700,12650,12650,12650,12650,0
|
|
20230725,165800,286169700,12650,12650,12650,12650,0
|
|
20230725,165700,286169700,12650,12650,12650,12650,0
|
|
20230725,165600,286169700,12650,12650,12650,12650,0
|
|
20230725,165500,286169700,12650,12650,12650,12650,0
|
|
20230725,165400,286169700,12650,12650,12650,12650,0
|
|
20230725,165300,286169700,12650,12650,12650,12650,193
|
|
20230725,165200,286169700,12650,12650,12650,12650,0
|
|
20230725,165100,286169700,12650,12650,12650,12650,0
|
|
20230725,165000,286169700,12650,12650,12650,12650,0
|
|
20230725,164900,286169700,12650,12650,12650,12650,0
|
|
20230725,164800,286169700,12650,12650,12650,12650,0
|
|
20230725,164700,286169700,12650,12650,12650,12650,0
|
|
20230725,164600,286169700,12650,12650,12650,12650,0
|
|
20230725,164500,286169700,12650,12650,12650,12650,0
|
|
20230725,164400,286169700,12650,12650,12650,12650,0
|
|
20230725,164300,286169700,12650,12650,12650,12650,0
|
|
20230725,164200,286169700,12650,12650,12650,12650,0
|
|
20230725,164100,286169700,12650,12650,12650,12650,0
|
|
20230725,164000,286169700,12650,12650,12650,12650,0
|
|
20230725,163900,286169700,12650,12650,12650,12650,0
|
|
20230725,163800,286169700,12650,12650,12650,12650,0
|
|
20230725,163700,286169700,12650,12650,12650,12650,0
|
|
20230725,163600,286169700,12650,12650,12650,12650,0
|
|
20230725,163500,286169700,12650,12650,12650,12650,0
|
|
20230725,163400,286169700,12650,12650,12650,12650,0
|
|
20230725,163300,286169700,12650,12650,12650,12650,0
|
|
20230725,163200,286169700,12650,12650,12650,12650,0
|
|
20230725,163100,286169700,12650,12650,12650,12650,0
|
|
20230725,163000,286169700,12650,12650,12650,12650,0
|
|
20230725,162900,286169700,12650,12650,12650,12650,0
|
|
20230725,162800,286169700,12650,12650,12650,12650,0
|
|
20230725,162700,286169700,12650,12650,12650,12650,0
|
|
20230725,162600,286169700,12650,12650,12650,12650,0
|
|
20230725,162500,286169700,12650,12650,12650,12650,0
|
|
20230725,162400,286169700,12650,12650,12650,12650,0
|
|
20230725,162300,286169700,12650,12650,12650,12650,193
|
|
20230725,162200,286169700,12650,12650,12650,12650,0
|
|
20230725,162100,286169700,12650,12650,12650,12650,0
|
|
20230725,162000,286169700,12650,12650,12650,12650,0
|
|
20230725,161900,286169700,12650,12650,12650,12650,0
|
|
20230725,161800,286169700,12650,12650,12650,12650,0
|
|
20230725,161700,286169700,12650,12650,12650,12650,0
|
|
20230725,161600,286169700,12650,12650,12650,12650,0
|
|
20230725,161500,286169700,12650,12650,12650,12650,0
|
|
20230725,161400,286169700,12650,12650,12650,12650,0
|
|
20230725,161300,286169700,12650,12650,12650,12650,0
|
|
20230725,161200,286169700,12650,12650,12650,12650,0
|
|
20230725,161100,286169700,12650,12650,12650,12650,0
|
|
20230725,161000,286169700,12650,12650,12650,12650,0
|
|
20230725,160900,286169700,12650,12650,12650,12650,0
|
|
20230725,160800,286169700,12650,12650,12650,12650,0
|
|
20230725,160700,286169700,12650,12650,12650,12650,0
|
|
20230725,160600,286169700,12650,12650,12650,12650,0
|
|
20230725,160500,286169700,12650,12650,12650,12650,0
|
|
20230725,160400,286169700,12650,12650,12650,12650,0
|
|
20230725,160300,286169700,12650,12650,12650,12650,0
|
|
20230725,160200,286169700,12650,12650,12650,12650,0
|
|
20230725,160100,286169700,12650,12650,12650,12650,0
|
|
20230725,160000,286169700,12650,12650,12650,12650,0
|
|
20230725,155900,286169700,12650,12650,12650,12650,0
|
|
20230725,155800,286169700,12650,12650,12650,12650,0
|
|
20230725,155700,286169700,12650,12650,12650,12650,0
|
|
20230725,155600,286169700,12650,12650,12650,12650,0
|
|
20230725,155500,286169700,12650,12650,12650,12650,0
|
|
20230725,155400,286169700,12650,12650,12650,12650,0
|
|
20230725,155300,286169700,12650,12650,12650,12650,193
|
|
20230725,155200,286169700,12650,12650,12650,12650,0
|
|
20230725,155100,286169700,12650,12650,12650,12650,0
|
|
20230725,155000,286169700,12650,12650,12650,12650,0
|
|
20230725,154900,286169700,12650,12650,12650,12650,0
|
|
20230725,154800,286169700,12650,12650,12650,12650,0
|
|
20230725,154700,286169700,12650,12650,12650,12650,0
|
|
20230725,154600,286169700,12650,12650,12650,12650,0
|
|
20230725,154500,286169700,12650,12650,12650,12650,0
|
|
20230725,154400,286169700,12650,12650,12650,12650,0
|
|
20230725,154300,286169700,12650,12650,12650,12650,0
|
|
20230725,154200,286169700,12650,12650,12650,12650,0
|
|
20230725,154100,286169700,12650,12650,12650,12650,0
|
|
20230725,154000,286169700,12650,12650,12650,12650,0
|
|
20230725,153900,286169700,12650,12650,12650,12650,0
|
|
20230725,153800,286169700,12650,12650,12650,12650,0
|
|
20230725,153700,286169700,12650,12650,12650,12650,0
|
|
20230725,153600,286169700,12650,12650,12650,12650,0
|
|
20230725,153500,286169700,12650,12650,12650,12650,0
|
|
20230725,153400,286169700,12650,12650,12650,12650,0
|
|
20230725,153300,286169700,12650,12650,12650,12650,0
|
|
20230725,153200,286169700,12650,12650,12650,12650,0
|
|
20230725,153100,286169700,12650,12650,12650,12650,0
|
|
20230725,153000,286169700,12650,12650,12650,12650,193
|
|
20230725,152900,283728250,12640,12640,12640,12640,0
|
|
20230725,152800,283728250,12640,12640,12640,12640,0
|
|
20230725,152700,283728250,12640,12640,12640,12640,0
|
|
20230725,152600,283728250,12640,12640,12640,12640,0
|
|
20230725,152500,283728250,12640,12640,12640,12640,0
|
|
20230725,152400,283728250,12640,12640,12640,12640,0
|
|
20230725,152300,283728250,12640,12640,12640,12640,0
|
|
20230725,152200,283728250,12640,12640,12640,12640,0
|
|
20230725,152100,283728250,12640,12640,12640,12640,0
|
|
20230725,152000,283728250,12640,12640,12640,12640,0
|
|
20230725,151900,283728250,12640,12640,12640,12640,0
|
|
20230725,151800,283728250,12640,12640,12640,12640,0
|
|
20230725,151700,283728250,12640,12610,12640,12610,90
|
|
20230725,151600,282590860,12630,12640,12640,12610,23
|
|
20230725,151500,282300180,12640,12640,12640,12640,24
|
|
20230725,151400,281996820,12640,12640,12640,12640,0
|
|
20230725,151300,281996820,12640,12640,12640,12640,0
|
|
20230725,151200,281996820,12640,12640,12640,12640,0
|
|
20230725,151100,281996820,12640,12640,12640,12640,5
|
|
20230725,151000,281933620,12610,12610,12610,12610,1
|
|
20230725,150900,281921010,12650,12650,12650,12650,0
|
|
20230725,150800,281921010,12650,12640,12650,12640,23
|
|
20230725,150700,281630150,12640,12640,12640,12640,0
|
|
20230725,150600,281630150,12640,12640,12640,12640,0
|
|
20230725,150500,281630150,12640,12640,12640,12640,43
|
|
20230725,150400,281086630,12620,12620,12620,12620,0
|
|
20230725,150300,281086630,12620,12620,12620,12620,0
|
|
20230725,150200,281086630,12620,12620,12620,12620,1
|
|
20230725,150100,281074010,12650,12650,12650,12650,0
|
|
20230725,150000,281074010,12650,12650,12650,12650,38
|
|
20230725,145900,280593310,12650,12600,12650,12600,10
|
|
20230725,145800,280466960,12580,12580,12580,12580,1
|
|
20230725,145700,280454380,12570,12570,12570,12570,38
|
|
20230725,145600,279976720,12580,12580,12580,12580,0
|
|
20230725,145500,279976720,12580,12590,12590,12580,5
|
|
20230725,145400,279913780,12570,12620,12660,12570,242
|
|
20230725,145300,276867310,12620,12630,12630,12620,34
|
|
20230725,145200,276437940,12660,12660,12660,12660,0
|
|
20230725,145100,276437940,12660,12650,12660,12650,100
|
|
20230725,145000,275172080,12660,12630,12660,12630,200
|
|
20230725,144900,272641770,12610,12610,12610,12610,0
|
|
20230725,144800,272641770,12610,12610,12610,12610,5
|
|
20230725,144700,272578720,12610,12610,12610,12610,13
|
|
20230725,144600,272414790,12620,12630,12630,12620,36
|
|
20230725,144500,271960330,12640,12650,12650,12640,82
|
|
20230725,144400,270923480,12640,12640,12640,12640,4
|
|
20230725,144300,270872920,12640,12640,12640,12640,0
|
|
20230725,144200,270872920,12640,12640,12640,12640,0
|
|
20230725,144100,270872920,12640,12650,12650,12640,17
|
|
20230725,144000,270657910,12640,12640,12640,12640,0
|
|
20230725,143900,270657910,12640,12640,12640,12640,0
|
|
20230725,143800,270657910,12640,12640,12640,12640,5
|
|
20230725,143700,270594710,12640,12650,12650,12640,20
|
|
20230725,143600,270341720,12640,12640,12640,12640,5
|
|
20230725,143500,270278520,12640,12620,12640,12620,18
|
|
20230725,143400,270051060,12640,12640,12640,12640,19
|
|
20230725,143300,269810900,12640,12640,12640,12640,12
|
|
20230725,143200,269659220,12640,12640,12640,12640,7
|
|
20230725,143100,269570740,12640,12640,12640,12640,7
|
|
20230725,143000,269482260,12640,12650,12650,12620,78
|
|
20230725,142900,268495680,12650,12650,12650,12650,4
|
|
20230725,142800,268445080,12620,12620,12620,12620,0
|
|
20230725,142700,268445080,12620,12620,12620,12620,0
|
|
20230725,142600,268445080,12620,12620,12620,12620,2
|
|
20230725,142500,268419840,12620,12620,12620,12620,1
|
|
20230725,142400,268407220,12630,12630,12630,12630,0
|
|
20230725,142300,268407220,12630,12630,12630,12630,30
|
|
20230725,142200,268028320,12650,12650,12650,12650,10
|
|
20230725,142100,267901820,12650,12650,12650,12650,9
|
|
20230725,142000,267787970,12650,12650,12650,12650,19
|
|
20230725,141900,267547620,12650,12650,12650,12650,15
|
|
20230725,141800,267357870,12650,12640,12650,12640,8
|
|
20230725,141700,267256710,12650,12650,12650,12650,20
|
|
20230725,141600,267003710,12630,12630,12630,12630,0
|
|
20230725,141500,267003710,12630,12630,12630,12630,10
|
|
20230725,141400,266877410,12630,12650,12650,12630,455
|
|
20230725,141300,261122020,12630,12620,12630,12620,2
|
|
20230725,141200,261096770,12620,12620,12620,12620,0
|
|
20230725,141100,261096770,12620,12620,12620,12620,0
|
|
20230725,141000,261096770,12620,12620,12620,12620,0
|
|
20230725,140900,261096770,12620,12620,12620,12620,0
|
|
20230725,140800,261096770,12620,12620,12620,12620,0
|
|
20230725,140700,261096770,12620,12620,12620,12620,21
|
|
20230725,140600,260831750,12650,12650,12650,12650,0
|
|
20230725,140500,260831750,12650,12570,12650,12570,650
|
|
20230725,140400,252652920,12570,12570,12570,12570,1
|
|
20230725,140300,252640350,12550,12550,12550,12550,0
|
|
20230725,140200,252640350,12550,12560,12560,12550,29
|
|
20230725,140100,252276270,12550,12540,12550,12540,3
|
|
20230725,140000,252238640,12540,12520,12540,12520,69
|
|
20230725,135900,251373880,12520,12520,12520,12520,38
|
|
20230725,135800,250898120,12520,12520,12520,12520,1
|
|
20230725,135700,250885600,12510,12510,12510,12510,1
|
|
20230725,135600,250873090,12500,12490,12500,12490,2
|
|
20230725,135500,250848100,12460,12460,12460,12460,0
|
|
20230725,135400,250848100,12460,12460,12460,12460,0
|
|
20230725,135300,250848100,12460,12470,12470,12460,273
|
|
20230725,135200,247446290,12470,12470,12470,12470,0
|
|
20230725,135100,247446290,12470,12470,12470,12470,0
|
|
20230725,135000,247446290,12470,12470,12470,12470,0
|
|
20230725,134900,247446290,12470,12470,12470,12470,10
|
|
20230725,134800,247321590,12460,12530,12530,12460,2100
|
|
20230725,134700,221147310,12540,12540,12540,12540,0
|
|
20230725,134600,221147310,12540,12540,12540,12540,105
|
|
20230725,134500,219830610,12570,12570,12570,12570,38
|
|
20230725,134400,219352950,12570,12570,12570,12570,0
|
|
20230725,134300,219352950,12570,12570,12570,12570,0
|
|
20230725,134200,219352950,12570,12570,12570,12570,58
|
|
20230725,134100,218623890,12540,12540,12540,12540,0
|
|
20230725,134000,218623890,12540,12540,12540,12540,0
|
|
20230725,133900,218623890,12540,12540,12540,12540,0
|
|
20230725,133800,218623890,12540,12540,12540,12540,0
|
|
20230725,133700,218623890,12540,12550,12550,12540,91
|
|
20230725,133600,217482570,12570,12570,12570,12570,0
|
|
20230725,133500,217482570,12570,12570,12570,12570,0
|
|
20230725,133400,217482570,12570,12540,12570,12540,401
|
|
20230725,133300,212446030,12530,12520,12530,12520,2
|
|
20230725,133200,212420980,12490,12490,12490,12490,0
|
|
20230725,133100,212420980,12490,12490,12490,12490,198
|
|
20230725,133000,209947960,12490,12510,12510,12490,481
|
|
20230725,132900,203939510,12490,12490,12490,12490,113
|
|
20230725,132800,202528140,12490,12490,12490,12490,78
|
|
20230725,132700,201553920,12500,12500,12500,12500,16
|
|
20230725,132600,201353920,12510,12510,12510,12510,2
|
|
20230725,132500,201328900,12510,12510,12510,12510,4
|
|
20230725,132400,201278860,12530,12530,12530,12520,21
|
|
20230725,132300,201015770,12530,12560,12560,12530,701
|
|
20230725,132200,192232210,12530,12580,12580,12530,115
|
|
20230725,132100,190790720,12560,12560,12560,12560,10
|
|
20230725,132000,190665120,12580,12580,12580,12580,4
|
|
20230725,131900,190614800,12580,12580,12580,12580,0
|
|
20230725,131800,190614800,12580,12580,12580,12580,0
|
|
20230725,131700,190614800,12580,12580,12580,12580,0
|
|
20230725,131600,190614800,12580,12580,12580,12580,0
|
|
20230725,131500,190614800,12580,12580,12580,12580,41
|
|
20230725,131400,190099020,12570,12570,12570,12570,0
|
|
20230725,131300,190099020,12570,12570,12570,12570,0
|
|
20230725,131200,190099020,12570,12570,12570,12570,0
|
|
20230725,131100,190099020,12570,12570,12570,12570,0
|
|
20230725,131000,190099020,12570,12570,12570,12570,3
|
|
20230725,130900,190061310,12570,12570,12570,12570,0
|
|
20230725,130800,190061310,12570,12570,12570,12570,0
|
|
20230725,130700,190061310,12570,12570,12570,12570,0
|
|
20230725,130600,190061310,12570,12570,12570,12570,3
|
|
20230725,130500,190023600,12580,12590,12590,12580,17
|
|
20230725,130400,189809710,12580,12580,12580,12580,0
|
|
20230725,130300,189809710,12580,12580,12580,12580,0
|
|
20230725,130200,189809710,12580,12580,12580,12580,4
|
|
20230725,130100,189759390,12580,12580,12580,12580,4
|
|
20230725,130000,189709070,12580,12580,12580,12580,24
|
|
20230725,125900,189407150,12580,12590,12590,12580,126
|
|
20230725,125800,187822060,12590,12590,12590,12590,0
|
|
20230725,125700,187822060,12590,12590,12590,12590,0
|
|
20230725,125600,187822060,12590,12590,12590,12590,0
|
|
20230725,125500,187822060,12590,12590,12590,12590,4
|
|
20230725,125400,187771700,12600,12600,12600,12600,0
|
|
20230725,125300,187771700,12600,12600,12600,12600,0
|
|
20230725,125200,187771700,12600,12600,12600,12600,2
|
|
20230725,125100,187746500,12610,12610,12610,12610,0
|
|
20230725,125000,187746500,12610,12610,12610,12610,0
|
|
20230725,124900,187746500,12610,12610,12610,12610,2
|
|
20230725,124800,187721280,12610,12610,12610,12610,0
|
|
20230725,124700,187721280,12610,12630,12630,12610,4
|
|
20230725,124600,187670800,12630,12630,12630,12630,1
|
|
20230725,124500,187658170,12650,12660,12660,12630,65
|
|
20230725,124400,186835600,12660,12660,12660,12660,0
|
|
20230725,124300,186835600,12660,12660,12660,12660,0
|
|
20230725,124200,186835600,12660,12660,12660,12660,0
|
|
20230725,124100,186835600,12660,12660,12660,12660,0
|
|
20230725,124000,186835600,12660,12660,12660,12660,2
|
|
20230725,123900,186810280,12660,12660,12660,12660,0
|
|
20230725,123800,186810280,12660,12660,12660,12660,0
|
|
20230725,123700,186810280,12660,12660,12660,12660,0
|
|
20230725,123600,186810280,12660,12660,12660,12660,3
|
|
20230725,123500,186772300,12660,12660,12660,12660,0
|
|
20230725,123400,186772300,12660,12660,12660,12660,0
|
|
20230725,123300,186772300,12660,12660,12660,12660,0
|
|
20230725,123200,186772300,12660,12660,12660,12660,0
|
|
20230725,123100,186772300,12660,12660,12660,12660,20
|
|
20230725,123000,186519100,12660,12650,12660,12650,43
|
|
20230725,122900,185975130,12640,12640,12640,12640,0
|
|
20230725,122800,185975130,12640,12640,12640,12640,0
|
|
20230725,122700,185975130,12640,12600,12640,12600,77
|
|
20230725,122600,185001950,12590,12590,12590,12590,0
|
|
20230725,122500,185001950,12590,12590,12590,12590,1
|
|
20230725,122400,184989360,12580,12560,12580,12560,7
|
|
20230725,122300,184901410,12490,12640,12640,12490,200
|
|
20230725,122200,182398080,12640,12660,12660,12640,5
|
|
20230725,122100,182334820,12660,12660,12660,12660,0
|
|
20230725,122000,182334820,12660,12660,12660,12660,0
|
|
20230725,121900,182334820,12660,12660,12660,12660,1
|
|
20230725,121800,182322160,12660,12660,12660,12660,0
|
|
20230725,121700,182322160,12660,12660,12660,12660,2
|
|
20230725,121600,182296840,12660,12660,12660,12660,0
|
|
20230725,121500,182296840,12660,12670,12670,12650,50
|
|
20230725,121400,181663550,12670,12670,12670,12670,1
|
|
20230725,121300,181650880,12660,12660,12660,12660,0
|
|
20230725,121200,181650880,12660,12660,12660,12660,4
|
|
20230725,121100,181600240,12670,12670,12670,12670,3
|
|
20230725,121000,181562230,12680,12680,12680,12680,0
|
|
20230725,120900,181562230,12680,12680,12680,12680,2
|
|
20230725,120800,181536870,12680,12680,12680,12680,0
|
|
20230725,120700,181536870,12680,12680,12680,12680,0
|
|
20230725,120600,181536870,12680,12680,12680,12680,2
|
|
20230725,120500,181511510,12680,12680,12680,12680,0
|
|
20230725,120400,181511510,12680,12700,12700,12680,3
|
|
20230725,120300,181473450,12680,12680,12680,12680,0
|
|
20230725,120200,181473450,12680,12680,12680,12680,1
|
|
20230725,120100,181460770,12700,12680,12700,12680,2
|
|
20230725,120000,181435390,12700,12700,12700,12700,37
|
|
20230725,115900,180965490,12700,12700,12700,12700,0
|
|
20230725,115800,180965490,12700,12700,12700,12700,0
|
|
20230725,115700,180965490,12700,12700,12700,12700,0
|
|
20230725,115600,180965490,12700,12700,12700,12700,6
|
|
20230725,115500,180889290,12700,12700,12700,12700,3
|
|
20230725,115400,180851190,12700,12700,12700,12700,0
|
|
20230725,115300,180851190,12700,12700,12700,12700,0
|
|
20230725,115200,180851190,12700,12700,12700,12700,0
|
|
20230725,115100,180851190,12700,12700,12700,12700,0
|
|
20230725,115000,180851190,12700,12700,12700,12700,3
|
|
20230725,114900,180813090,12700,12700,12700,12700,0
|
|
20230725,114800,180813090,12700,12700,12700,12700,0
|
|
20230725,114700,180813090,12700,12680,12700,12680,2
|
|
20230725,114600,180787710,12680,12680,12680,12680,1
|
|
20230725,114500,180775030,12680,12700,12700,12670,47
|
|
20230725,114400,180178240,12700,12700,12700,12700,0
|
|
20230725,114300,180178240,12700,12700,12700,12700,0
|
|
20230725,114200,180178240,12700,12700,12700,12700,0
|
|
20230725,114100,180178240,12700,12700,12700,12700,0
|
|
20230725,114000,180178240,12700,12700,12700,12700,1
|
|
20230725,113900,180165540,12700,12700,12700,12700,0
|
|
20230725,113800,180165540,12700,12700,12700,12700,0
|
|
20230725,113700,180165540,12700,12700,12700,12700,0
|
|
20230725,113600,180165540,12700,12700,12700,12700,0
|
|
20230725,113500,180165540,12700,12690,12700,12690,2
|
|
20230725,113400,180140150,12680,12680,12680,12680,0
|
|
20230725,113300,180140150,12680,12680,12680,12680,0
|
|
20230725,113200,180140150,12680,12680,12680,12680,0
|
|
20230725,113100,180140150,12680,12680,12680,12680,1
|
|
20230725,113000,180127470,12680,12700,12700,12680,39
|
|
20230725,112900,179632190,12700,12700,12700,12700,2
|
|
20230725,112800,179606790,12700,12700,12700,12700,4
|
|
20230725,112700,179555990,12700,12700,12700,12700,0
|
|
20230725,112600,179555990,12700,12700,12700,12700,0
|
|
20230725,112500,179555990,12700,12700,12700,12700,1
|
|
20230725,112400,179543290,12680,12680,12680,12680,3
|
|
20230725,112300,179505250,12700,12700,12700,12700,1
|
|
20230725,112200,179492550,12690,12690,12690,12690,0
|
|
20230725,112100,179492550,12690,12690,12690,12690,0
|
|
20230725,112000,179492550,12690,12690,12690,12690,4
|
|
20230725,111900,179441790,12710,12700,12710,12700,5
|
|
20230725,111800,179378260,12690,12690,12690,12690,0
|
|
20230725,111700,179378260,12690,12690,12690,12690,0
|
|
20230725,111600,179378260,12690,12690,12690,12680,8
|
|
20230725,111500,179276780,12690,12700,12700,12690,46
|
|
20230725,111400,178692660,12700,12700,12700,12700,0
|
|
20230725,111300,178692660,12700,12690,12700,12690,6
|
|
20230725,111200,178616470,12680,12660,12700,12660,15
|
|
20230725,111100,178426260,12700,12690,12700,12690,5
|
|
20230725,111000,178362770,12690,12690,12690,12690,12
|
|
20230725,110900,178210490,12700,12640,12700,12640,30
|
|
20230725,110800,177830970,12630,12630,12630,12630,0
|
|
20230725,110700,177830970,12630,12630,12630,12630,7
|
|
20230725,110600,177742560,12630,12630,12630,12630,0
|
|
20230725,110500,177742560,12630,12630,12630,12630,0
|
|
20230725,110400,177742560,12630,12660,12660,12630,20
|
|
20230725,110300,177489660,12690,12690,12690,12690,4
|
|
20230725,110200,177438900,12670,12670,12670,12670,0
|
|
20230725,110100,177438900,12670,12680,12680,12670,5
|
|
20230725,110000,177375530,12670,12700,12700,12670,42
|
|
20230725,105900,176842250,12700,12700,12700,12700,4
|
|
20230725,105800,176791450,12670,12670,12670,12670,3
|
|
20230725,105700,176753440,12680,12680,12680,12680,3
|
|
20230725,105600,176715400,12700,12700,12700,12700,2
|
|
20230725,105500,176690000,12680,12680,12680,12680,9
|
|
20230725,105400,176575880,12720,12720,12720,12720,55
|
|
20230725,105300,175876280,12720,12720,12720,12720,0
|
|
20230725,105200,175876280,12720,12720,12720,12720,0
|
|
20230725,105100,175876280,12720,12710,12720,12710,9
|
|
20230725,105000,175761870,12680,12680,12680,12680,0
|
|
20230725,104900,175761870,12680,12680,12680,12680,0
|
|
20230725,104800,175761870,12680,12690,12690,12680,22
|
|
20230725,104700,175482790,12720,12690,12720,12570,67
|
|
20230725,104600,174636270,12700,12700,12700,12700,5
|
|
20230725,104500,174572770,12720,12720,12720,12720,41
|
|
20230725,104400,174051250,12710,12730,12730,12710,55
|
|
20230725,104300,173351200,12720,12720,12720,12720,0
|
|
20230725,104200,173351200,12720,12720,12720,12720,4
|
|
20230725,104100,173300320,12730,12730,12730,12730,0
|
|
20230725,104000,173300320,12730,12730,12730,12730,4
|
|
20230725,103900,173249400,12770,12770,12770,12770,1
|
|
20230725,103800,173236630,12770,12740,12770,12700,60
|
|
20230725,103700,172470930,12770,12680,12770,12680,82
|
|
20230725,103600,171425260,12680,12650,12680,12650,71
|
|
20230725,103500,170526930,12650,12630,12650,12630,25
|
|
20230725,103400,170210740,12620,12550,12620,12550,499
|
|
20230725,103300,163930440,12560,12560,12560,12560,0
|
|
20230725,103200,163930440,12560,12560,12560,12560,0
|
|
20230725,103100,163930440,12560,12560,12560,12560,0
|
|
20230725,103000,163930440,12560,12570,12570,12560,146
|
|
20230725,102900,162096210,12560,12530,12560,12530,516
|
|
20230725,102800,155615400,12550,12480,12550,12480,414
|
|
20230725,102700,150420410,12470,12470,12470,12470,0
|
|
20230725,102600,150420410,12470,12480,12480,12470,2116
|
|
20230725,102500,124032820,12470,12480,12480,12470,2179
|
|
20230725,102400,96860680,12480,12480,12480,12480,0
|
|
20230725,102300,96860680,12480,12500,12500,12470,2059
|
|
20230725,102200,71163450,12480,12480,12480,12480,398
|
|
20230725,102100,66196410,12480,12480,12480,12480,701
|
|
20230725,102000,57447930,12480,12500,12500,12480,993
|
|
20230725,101900,45036030,12510,12510,12510,12510,0
|
|
20230725,101800,45036030,12510,12510,12510,12510,56
|
|
20230725,101700,44335470,12500,12530,12530,12500,230
|
|
20230725,101600,41459040,12530,12500,12530,12500,93
|
|
20230725,101500,40293930,12500,12500,12510,12500,49
|
|
20230725,101400,39681350,12500,12500,12500,12500,0
|
|
20230725,101300,39681350,12500,12500,12500,12500,0
|
|
20230725,101200,39681350,12500,12500,12500,12500,0
|
|
20230725,101100,39681350,12500,12480,12500,12480,23
|
|
20230725,101000,39394070,12490,12490,12490,12490,1
|
|
20230725,100900,39381580,12470,12470,12470,12470,0
|
|
20230725,100800,39381580,12470,12490,12490,12470,171
|
|
20230725,100700,37247290,12510,12560,12560,12500,22
|
|
20230725,100600,36971710,12520,12530,12530,12510,112
|
|
20230725,100500,35570380,12540,12540,12540,12540,0
|
|
20230725,100400,35570380,12540,12540,12540,12540,0
|
|
20230725,100300,35570380,12540,12540,12540,12540,0
|
|
20230725,100200,35570380,12540,12540,12540,12540,0
|
|
20230725,100100,35570380,12540,12540,12540,12540,1
|
|
20230725,100000,35557840,12560,12570,12570,12560,46
|
|
20230725,095900,34979690,12570,12570,12570,12570,0
|
|
20230725,095800,34979690,12570,12550,12570,12550,14
|
|
20230725,095700,34803860,12550,12550,12550,12550,0
|
|
20230725,095600,34803860,12550,12550,12550,12550,0
|
|
20230725,095500,34803860,12550,12550,12550,12550,4
|
|
20230725,095400,34753660,12520,12520,12520,12520,0
|
|
20230725,095300,34753660,12520,12530,12530,12520,4
|
|
20230725,095200,34703570,12530,12530,12530,12530,6
|
|
20230725,095100,34628390,12530,12530,12530,12530,3
|
|
20230725,095000,34590800,12530,12520,12560,12520,4
|
|
20230725,094900,34540640,12530,12540,12540,12530,9
|
|
20230725,094800,34427800,12570,12570,12570,12570,0
|
|
20230725,094700,34427800,12570,12570,12570,12570,5
|
|
20230725,094600,34364950,12570,12570,12570,12570,5
|
|
20230725,094500,34302100,12570,12570,12570,12570,50
|
|
20230725,094400,33673600,12560,12560,12560,12560,1
|
|
20230725,094300,33661040,12570,12560,12570,12550,32
|
|
20230725,094200,33258980,12580,12580,12580,12580,0
|
|
20230725,094100,33258980,12580,12580,12580,12580,0
|
|
20230725,094000,33258980,12580,12580,12580,12580,0
|
|
20230725,093900,33258980,12580,12580,12580,12580,0
|
|
20230725,093800,33258980,12580,12580,12580,12580,0
|
|
20230725,093700,33258980,12580,12580,12580,12580,0
|
|
20230725,093600,33258980,12580,12580,12580,12580,0
|
|
20230725,093500,33258980,12580,12560,12580,12550,40
|
|
20230725,093400,32756590,12580,12550,12580,12550,7
|
|
20230725,093300,32668650,12540,12540,12540,12540,1
|
|
20230725,093200,32656110,12530,12530,12530,12530,0
|
|
20230725,093100,32656110,12530,12530,12530,12530,1
|
|
20230725,093000,32643580,12520,12520,12520,12520,205
|
|
20230725,092900,30076980,12520,12520,12520,12520,10
|
|
20230725,092800,29951780,12520,12490,12520,12490,11
|
|
20230725,092700,29814120,12510,12510,12510,12510,8
|
|
20230725,092600,29714040,12510,12510,12510,12510,0
|
|
20230725,092500,29714040,12510,12520,12520,12510,9
|
|
20230725,092400,29601440,12500,12500,12500,12500,0
|
|
20230725,092300,29601440,12500,12540,12540,12500,233
|
|
20230725,092200,26684590,12520,12520,12520,12520,0
|
|
20230725,092100,26684590,12520,12530,12540,12520,174
|
|
20230725,092000,24503750,12520,12520,12520,12520,45
|
|
20230725,091900,23940350,12490,12490,12490,12490,88
|
|
20230725,091800,22841230,12510,12510,12510,12510,0
|
|
20230725,091700,22841230,12510,12500,12510,12500,41
|
|
20230725,091600,22328440,12510,12460,12510,12460,28
|
|
20230725,091500,21978660,12460,12460,12460,12460,55
|
|
20230725,091400,21293360,12450,12430,12450,12430,383
|
|
20230725,091300,16525040,12410,12430,12430,12400,151
|
|
20230725,091200,14649690,12440,12450,12460,12440,154
|
|
20230725,091100,12733350,12460,12480,12480,12460,6
|
|
20230725,091000,12658550,12460,12470,12470,12460,2
|
|
20230725,090900,12633620,12450,12440,12490,12440,12
|
|
20230725,090800,12484160,12430,12430,12430,12430,1
|
|
20230725,090700,12471730,12420,12390,12420,12390,10
|
|
20230725,090600,12347650,12300,12480,12480,12300,625
|
|
20230725,090500,4632310,12480,12540,12540,12480,209
|
|
20230725,090400,2017710,12550,12550,12550,12550,10
|
|
20230725,090300,1892210,12560,12560,12560,12560,3
|
|
20230725,090200,1854530,12610,12610,12610,12610,0
|
|
20230725,090100,1854530,12610,12610,12610,12570,21
|
|
20230725,090000,1590120,12620,12620,12620,12620,126
|