590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184700,659849140,16480,16480,16480,16480,2545
|
|
20230725,184600,659849140,16480,16480,16480,16480,0
|
|
20230725,184500,659849140,16480,16480,16480,16480,0
|
|
20230725,184400,659849140,16480,16480,16480,16480,0
|
|
20230725,184300,659849140,16480,16480,16480,16480,0
|
|
20230725,184200,659849140,16480,16480,16480,16480,0
|
|
20230725,184100,659849140,16480,16480,16480,16480,0
|
|
20230725,184000,659849140,16480,16480,16480,16480,0
|
|
20230725,183900,659849140,16480,16480,16480,16480,0
|
|
20230725,183800,659849140,16480,16480,16480,16480,0
|
|
20230725,183700,659849140,16480,16480,16480,16480,0
|
|
20230725,183600,659849140,16480,16480,16480,16480,0
|
|
20230725,183500,659849140,16480,16480,16480,16480,0
|
|
20230725,183400,659849140,16480,16480,16480,16480,0
|
|
20230725,183300,659849140,16480,16480,16480,16480,0
|
|
20230725,183200,659849140,16480,16480,16480,16480,0
|
|
20230725,183100,659849140,16480,16480,16480,16480,0
|
|
20230725,183000,659849140,16480,16480,16480,16480,0
|
|
20230725,182900,659849140,16480,16480,16480,16480,0
|
|
20230725,182800,659849140,16480,16480,16480,16480,0
|
|
20230725,182700,659849140,16480,16480,16480,16480,0
|
|
20230725,182600,659849140,16480,16480,16480,16480,0
|
|
20230725,182500,659849140,16480,16480,16480,16480,0
|
|
20230725,182400,659849140,16480,16480,16480,16480,0
|
|
20230725,182300,659849140,16480,16480,16480,16480,0
|
|
20230725,182200,659849140,16480,16480,16480,16480,0
|
|
20230725,182100,659849140,16480,16480,16480,16480,0
|
|
20230725,182000,659849140,16480,16480,16480,16480,0
|
|
20230725,181900,659849140,16480,16480,16480,16480,0
|
|
20230725,181800,659849140,16480,16480,16480,16480,0
|
|
20230725,181700,659849140,16480,16480,16480,16480,2545
|
|
20230725,181600,659849140,16480,16480,16480,16480,0
|
|
20230725,181500,659849140,16480,16480,16480,16480,0
|
|
20230725,181400,659849140,16480,16480,16480,16480,0
|
|
20230725,181300,659849140,16480,16480,16480,16480,0
|
|
20230725,181200,659849140,16480,16480,16480,16480,0
|
|
20230725,181100,659849140,16480,16480,16480,16480,0
|
|
20230725,181000,659849140,16480,16480,16480,16480,0
|
|
20230725,180900,659849140,16480,16480,16480,16480,0
|
|
20230725,180800,659849140,16480,16480,16480,16480,0
|
|
20230725,180700,659849140,16480,16480,16480,16480,0
|
|
20230725,180600,659849140,16480,16480,16480,16480,0
|
|
20230725,180500,659849140,16480,16480,16480,16480,0
|
|
20230725,180400,659849140,16480,16480,16480,16480,0
|
|
20230725,180300,659849140,16480,16480,16480,16480,0
|
|
20230725,180200,659849140,16480,16480,16480,16480,0
|
|
20230725,180100,659849140,16480,16480,16480,16480,0
|
|
20230725,180000,659849140,16480,16480,16480,16480,0
|
|
20230725,175900,659849140,16480,16480,16480,16480,0
|
|
20230725,175800,659849140,16480,16480,16480,16480,0
|
|
20230725,175700,659849140,16480,16480,16480,16480,0
|
|
20230725,175600,659849140,16480,16480,16480,16480,0
|
|
20230725,175500,659849140,16480,16480,16480,16480,0
|
|
20230725,175400,659849140,16480,16480,16480,16480,0
|
|
20230725,175300,659849140,16480,16480,16480,16480,0
|
|
20230725,175200,659849140,16480,16480,16480,16480,0
|
|
20230725,175100,659849140,16480,16480,16480,16480,0
|
|
20230725,175000,659849140,16480,16480,16480,16480,0
|
|
20230725,174900,659849140,16480,16480,16480,16480,0
|
|
20230725,174800,659849140,16480,16480,16480,16480,0
|
|
20230725,174700,659849140,16480,16480,16480,16480,2545
|
|
20230725,174600,659849140,16480,16480,16480,16480,0
|
|
20230725,174500,659849140,16480,16480,16480,16480,0
|
|
20230725,174400,659849140,16480,16480,16480,16480,0
|
|
20230725,174300,659849140,16480,16480,16480,16480,0
|
|
20230725,174200,659849140,16480,16480,16480,16480,0
|
|
20230725,174100,659849140,16480,16480,16480,16480,0
|
|
20230725,174000,659849140,16480,16480,16480,16480,0
|
|
20230725,173900,659849140,16480,16480,16480,16480,0
|
|
20230725,173800,659849140,16480,16480,16480,16480,0
|
|
20230725,173700,659849140,16480,16480,16480,16480,0
|
|
20230725,173600,659849140,16480,16480,16480,16480,0
|
|
20230725,173500,659849140,16480,16480,16480,16480,0
|
|
20230725,173400,659849140,16480,16480,16480,16480,0
|
|
20230725,173300,659849140,16480,16480,16480,16480,0
|
|
20230725,173200,659849140,16480,16480,16480,16480,0
|
|
20230725,173100,659849140,16480,16480,16480,16480,0
|
|
20230725,173000,659849140,16480,16480,16480,16480,0
|
|
20230725,172900,659849140,16480,16480,16480,16480,0
|
|
20230725,172800,659849140,16480,16480,16480,16480,0
|
|
20230725,172700,659849140,16480,16480,16480,16480,0
|
|
20230725,172600,659849140,16480,16480,16480,16480,0
|
|
20230725,172500,659849140,16480,16480,16480,16480,0
|
|
20230725,172400,659849140,16480,16480,16480,16480,0
|
|
20230725,172300,659849140,16480,16480,16480,16480,0
|
|
20230725,172200,659849140,16480,16480,16480,16480,0
|
|
20230725,172100,659849140,16480,16480,16480,16480,0
|
|
20230725,172000,659849140,16480,16480,16480,16480,0
|
|
20230725,171900,659849140,16480,16480,16480,16480,0
|
|
20230725,171800,659849140,16480,16480,16480,16480,0
|
|
20230725,171700,659849140,16480,16480,16480,16480,2545
|
|
20230725,171600,659849140,16480,16480,16480,16480,0
|
|
20230725,171500,659849140,16480,16480,16480,16480,0
|
|
20230725,171400,659849140,16480,16480,16480,16480,0
|
|
20230725,171300,659849140,16480,16480,16480,16480,0
|
|
20230725,171200,659849140,16480,16480,16480,16480,0
|
|
20230725,171100,659849140,16480,16480,16480,16480,0
|
|
20230725,171000,659849140,16480,16480,16480,16480,0
|
|
20230725,170900,659849140,16480,16480,16480,16480,0
|
|
20230725,170800,659849140,16480,16480,16480,16480,0
|
|
20230725,170700,659849140,16480,16480,16480,16480,0
|
|
20230725,170600,659849140,16480,16480,16480,16480,0
|
|
20230725,170500,659849140,16480,16480,16480,16480,0
|
|
20230725,170400,659849140,16480,16480,16480,16480,0
|
|
20230725,170300,659849140,16480,16480,16480,16480,0
|
|
20230725,170200,659849140,16480,16480,16480,16480,0
|
|
20230725,170100,659849140,16480,16480,16480,16480,0
|
|
20230725,170000,659849140,16480,16480,16480,16480,0
|
|
20230725,165900,659849140,16480,16480,16480,16480,0
|
|
20230725,165800,659849140,16480,16480,16480,16480,0
|
|
20230725,165700,659849140,16480,16480,16480,16480,0
|
|
20230725,165600,659849140,16480,16480,16480,16480,0
|
|
20230725,165500,659849140,16480,16480,16480,16480,0
|
|
20230725,165400,659849140,16480,16480,16480,16480,0
|
|
20230725,165300,659849140,16480,16480,16480,16480,0
|
|
20230725,165200,659849140,16480,16480,16480,16480,0
|
|
20230725,165100,659849140,16480,16480,16480,16480,0
|
|
20230725,165000,659849140,16480,16480,16480,16480,0
|
|
20230725,164900,659849140,16480,16480,16480,16480,0
|
|
20230725,164800,659849140,16480,16480,16480,16480,0
|
|
20230725,164700,659849140,16480,16480,16480,16480,2545
|
|
20230725,164600,659849140,16480,16480,16480,16480,0
|
|
20230725,164500,659849140,16480,16480,16480,16480,0
|
|
20230725,164400,659849140,16480,16480,16480,16480,0
|
|
20230725,164300,659849140,16480,16480,16480,16480,0
|
|
20230725,164200,659849140,16480,16480,16480,16480,0
|
|
20230725,164100,659849140,16480,16480,16480,16480,0
|
|
20230725,164000,659849140,16480,16480,16480,16480,0
|
|
20230725,163900,659849140,16480,16480,16480,16480,0
|
|
20230725,163800,659849140,16480,16480,16480,16480,0
|
|
20230725,163700,659849140,16480,16480,16480,16480,0
|
|
20230725,163600,659849140,16480,16480,16480,16480,0
|
|
20230725,163500,659849140,16480,16480,16480,16480,0
|
|
20230725,163400,659849140,16480,16480,16480,16480,0
|
|
20230725,163300,659849140,16480,16480,16480,16480,0
|
|
20230725,163200,659849140,16480,16480,16480,16480,0
|
|
20230725,163100,659849140,16480,16480,16480,16480,0
|
|
20230725,163000,659849140,16480,16480,16480,16480,0
|
|
20230725,162900,659849140,16480,16480,16480,16480,0
|
|
20230725,162800,659849140,16480,16480,16480,16480,0
|
|
20230725,162700,659849140,16480,16480,16480,16480,0
|
|
20230725,162600,659849140,16480,16480,16480,16480,0
|
|
20230725,162500,659849140,16480,16480,16480,16480,0
|
|
20230725,162400,659849140,16480,16480,16480,16480,0
|
|
20230725,162300,659849140,16480,16480,16480,16480,0
|
|
20230725,162200,659849140,16480,16480,16480,16480,0
|
|
20230725,162100,659849140,16480,16480,16480,16480,0
|
|
20230725,162000,659849140,16480,16480,16480,16480,0
|
|
20230725,161900,659849140,16480,16480,16480,16480,0
|
|
20230725,161800,659849140,16480,16480,16480,16480,0
|
|
20230725,161700,659849140,16480,16480,16480,16480,2545
|
|
20230725,161600,659849140,16480,16480,16480,16480,0
|
|
20230725,161500,659849140,16480,16480,16480,16480,0
|
|
20230725,161400,659849140,16480,16480,16480,16480,0
|
|
20230725,161300,659849140,16480,16480,16480,16480,0
|
|
20230725,161200,659849140,16480,16480,16480,16480,0
|
|
20230725,161100,659849140,16480,16480,16480,16480,0
|
|
20230725,161000,659849140,16480,16480,16480,16480,0
|
|
20230725,160900,659849140,16480,16480,16480,16480,0
|
|
20230725,160800,659849140,16480,16480,16480,16480,0
|
|
20230725,160700,659849140,16480,16480,16480,16480,0
|
|
20230725,160600,659849140,16480,16480,16480,16480,0
|
|
20230725,160500,659849140,16480,16480,16480,16480,0
|
|
20230725,160400,659849140,16480,16480,16480,16480,0
|
|
20230725,160300,659849140,16480,16480,16480,16480,0
|
|
20230725,160200,659849140,16480,16480,16480,16480,0
|
|
20230725,160100,659849140,16480,16480,16480,16480,0
|
|
20230725,160000,659849140,16480,16480,16480,16480,0
|
|
20230725,155900,659849140,16480,16480,16480,16480,0
|
|
20230725,155800,659849140,16480,16480,16480,16480,0
|
|
20230725,155700,659849140,16480,16480,16480,16480,0
|
|
20230725,155600,659849140,16480,16480,16480,16480,0
|
|
20230725,155500,659849140,16480,16480,16480,16480,0
|
|
20230725,155400,659849140,16480,16480,16480,16480,0
|
|
20230725,155300,659849140,16480,16480,16480,16480,0
|
|
20230725,155200,659849140,16480,16480,16480,16480,0
|
|
20230725,155100,659849140,16480,16480,16480,16480,0
|
|
20230725,155000,659849140,16480,16480,16480,16480,0
|
|
20230725,154900,659849140,16480,16480,16480,16480,0
|
|
20230725,154800,659849140,16480,16480,16480,16480,0
|
|
20230725,154700,659849140,16480,16480,16480,16480,2545
|
|
20230725,154600,659849140,16480,16480,16480,16480,0
|
|
20230725,154500,659849140,16480,16480,16480,16480,0
|
|
20230725,154400,659849140,16480,16480,16480,16480,0
|
|
20230725,154300,659849140,16480,16480,16480,16480,0
|
|
20230725,154200,659849140,16480,16480,16480,16480,0
|
|
20230725,154100,659849140,16480,16480,16480,16480,0
|
|
20230725,154000,659849140,16480,16480,16480,16480,0
|
|
20230725,153900,659849140,16480,16480,16480,16480,0
|
|
20230725,153800,659849140,16480,16480,16480,16480,0
|
|
20230725,153700,659849140,16480,16480,16480,16480,0
|
|
20230725,153600,659849140,16480,16480,16480,16480,0
|
|
20230725,153500,659849140,16480,16480,16480,16480,0
|
|
20230725,153400,659849140,16480,16480,16480,16480,0
|
|
20230725,153300,659849140,16480,16480,16480,16480,0
|
|
20230725,153200,659849140,16480,16480,16480,16480,0
|
|
20230725,153100,659849140,16480,16480,16480,16480,0
|
|
20230725,153000,659849140,16480,16480,16480,16480,2545
|
|
20230725,152900,617907540,16510,16510,16510,16510,0
|
|
20230725,152800,617907540,16510,16510,16510,16510,0
|
|
20230725,152700,617907540,16510,16510,16510,16510,0
|
|
20230725,152600,617907540,16510,16510,16510,16510,0
|
|
20230725,152500,617907540,16510,16510,16510,16510,0
|
|
20230725,152400,617907540,16510,16510,16510,16510,0
|
|
20230725,152300,617907540,16510,16510,16510,16510,0
|
|
20230725,152200,617907540,16510,16510,16510,16510,0
|
|
20230725,152100,617907540,16510,16510,16510,16510,0
|
|
20230725,152000,617907540,16510,16510,16510,16510,0
|
|
20230725,151900,617907540,16510,16530,16530,16510,436
|
|
20230725,151800,610704080,16530,16530,16530,16530,7
|
|
20230725,151700,610588370,16500,16530,16540,16500,1257
|
|
20230725,151600,589835900,16540,16530,16540,16530,88
|
|
20230725,151500,588381180,16530,16530,16530,16530,1
|
|
20230725,151400,588364650,16520,16540,16540,16520,201
|
|
20230725,151300,585041880,16530,16550,16550,16530,172
|
|
20230725,151200,582195900,16550,16550,16550,16550,368
|
|
20230725,151100,576105500,16520,16520,16520,16520,250
|
|
20230725,151000,571975500,16550,16520,16550,16520,2
|
|
20230725,150900,571942430,16550,16550,16550,16550,0
|
|
20230725,150800,571942430,16550,16550,16550,16550,20
|
|
20230725,150700,571611430,16550,16550,16550,16520,24
|
|
20230725,150600,571214620,16520,16530,16530,16520,51
|
|
20230725,150500,570372020,16510,16540,16550,16510,458
|
|
20230725,150400,562800590,16550,16550,16550,16550,1
|
|
20230725,150300,562784040,16540,16530,16540,16530,51
|
|
20230725,150200,561941000,16530,16510,16530,16500,400
|
|
20230725,150100,555333750,16540,16550,16550,16520,401
|
|
20230725,150000,548706650,16550,16550,16550,16550,16
|
|
20230725,145900,548441850,16550,16560,16560,16550,77
|
|
20230725,145800,547166830,16570,16570,16570,16570,17
|
|
20230725,145700,546885140,16550,16590,16620,16550,432
|
|
20230725,145600,539717860,16600,16600,16600,16600,0
|
|
20230725,145500,539717860,16600,16560,16600,16560,51
|
|
20230725,145400,538872440,16560,16540,16560,16540,273
|
|
20230725,145300,534356100,16540,16540,16540,16540,1
|
|
20230725,145200,534339560,16530,16540,16540,16530,11
|
|
20230725,145100,534157720,16540,16540,16540,16540,151
|
|
20230725,145000,531660180,16530,16530,16530,16530,0
|
|
20230725,144900,531660180,16530,16510,16530,16510,5
|
|
20230725,144800,531577610,16510,16510,16510,16510,20
|
|
20230725,144700,531247410,16510,16510,16510,16510,32
|
|
20230725,144600,530719090,16510,16510,16510,16510,0
|
|
20230725,144500,530719090,16510,16520,16520,16510,535
|
|
20230725,144400,521886220,16520,16520,16540,16520,106
|
|
20230725,144300,520134880,16530,16530,16530,16530,35
|
|
20230725,144200,519556330,16530,16510,16530,16510,238
|
|
20230725,144100,515625650,16520,16520,16520,16520,57
|
|
20230725,144000,514684010,16520,16520,16520,16520,0
|
|
20230725,143900,514684010,16520,16520,16520,16520,20
|
|
20230725,143800,514353610,16510,16530,16530,16510,206
|
|
20230725,143700,510951520,16530,16530,16530,16530,24
|
|
20230725,143600,510554800,16530,16530,16530,16530,125
|
|
20230725,143500,508488550,16530,16530,16530,16530,0
|
|
20230725,143400,508488550,16530,16530,16530,16530,0
|
|
20230725,143300,508488550,16530,16530,16530,16530,1
|
|
20230725,143200,508472020,16530,16520,16530,16520,120
|
|
20230725,143100,506488620,16520,16520,16520,16520,72
|
|
20230725,143000,505299180,16510,16510,16510,16510,102
|
|
20230725,142900,503615160,16500,16500,16500,16500,0
|
|
20230725,142800,503615160,16500,16550,16550,16500,1501
|
|
20230725,142700,478801490,16550,16550,16550,16550,340
|
|
20230725,142600,473174490,16560,16560,16560,16560,117
|
|
20230725,142500,471236970,16570,16580,16580,16570,61
|
|
20230725,142400,470226030,16580,16590,16590,16580,23
|
|
20230725,142300,469844560,16600,16600,16600,16600,4
|
|
20230725,142200,469778160,16590,16590,16590,16590,0
|
|
20230725,142100,469778160,16590,16590,16590,16590,0
|
|
20230725,142000,469778160,16590,16610,16610,16590,414
|
|
20230725,141900,462905770,16610,16610,16610,16610,0
|
|
20230725,141800,462905770,16610,16620,16620,16610,686
|
|
20230725,141700,451506210,16630,16640,16640,16630,251
|
|
20230725,141600,447331640,16650,16650,16650,16650,1
|
|
20230725,141500,447314990,16650,16650,16650,16650,0
|
|
20230725,141400,447314990,16650,16650,16650,16650,0
|
|
20230725,141300,447314990,16650,16640,16650,16640,114
|
|
20230725,141200,445417550,16630,16630,16630,16630,0
|
|
20230725,141100,445417550,16630,16630,16630,16630,30
|
|
20230725,141000,444918650,16630,16630,16630,16630,68
|
|
20230725,140900,443787810,16630,16630,16630,16630,0
|
|
20230725,140800,443787810,16630,16630,16630,16630,50
|
|
20230725,140700,442956310,16640,16640,16640,16640,14
|
|
20230725,140600,442723350,16630,16630,16630,16630,146
|
|
20230725,140500,440295370,16630,16630,16640,16630,63
|
|
20230725,140400,439247580,16640,16630,16640,16630,11
|
|
20230725,140300,439064640,16630,16630,16630,16630,1
|
|
20230725,140200,439048010,16630,16630,16630,16630,1
|
|
20230725,140100,439031380,16630,16630,16630,16630,417
|
|
20230725,140000,432096670,16620,16620,16620,16620,1
|
|
20230725,135900,432080050,16620,16630,16630,16610,4
|
|
20230725,135800,432013570,16610,16620,16620,16610,368
|
|
20230725,135700,425897420,16620,16620,16630,16620,127
|
|
20230725,135600,423786280,16620,16630,16630,16620,20
|
|
20230725,135500,423453800,16630,16630,16630,16630,4
|
|
20230725,135400,423387280,16630,16630,16630,16630,8
|
|
20230725,135300,423254240,16640,16640,16640,16640,0
|
|
20230725,135200,423254240,16640,16640,16640,16630,7
|
|
20230725,135100,423137770,16620,16620,16620,16620,3
|
|
20230725,135000,423087910,16620,16630,16640,16620,17
|
|
20230725,134900,422805230,16630,16630,16630,16620,116
|
|
20230725,134800,420876650,16630,16630,16630,16630,1
|
|
20230725,134700,420860020,16630,16640,16640,16630,21
|
|
20230725,134600,420510590,16640,16640,16640,16640,10
|
|
20230725,134500,420344190,16640,16640,16640,16640,96
|
|
20230725,134400,418746750,16640,16640,16640,16640,0
|
|
20230725,134300,418746750,16640,16640,16640,16640,0
|
|
20230725,134200,418746750,16640,16640,16640,16630,284
|
|
20230725,134100,414023640,16640,16640,16640,16640,1
|
|
20230725,134000,414007000,16640,16640,16640,16640,81
|
|
20230725,133900,412659160,16640,16640,16640,16640,11
|
|
20230725,133800,412476120,16640,16640,16640,16640,0
|
|
20230725,133700,412476120,16640,16640,16640,16640,15
|
|
20230725,133600,412226520,16630,16640,16640,16630,27
|
|
20230725,133500,411777490,16640,16640,16640,16640,1
|
|
20230725,133400,411760850,16620,16620,16620,16620,90
|
|
20230725,133300,410265050,16620,16630,16630,16620,285
|
|
20230725,133200,405526500,16640,16640,16640,16640,0
|
|
20230725,133100,405526500,16640,16640,16640,16640,105
|
|
20230725,133000,403779300,16640,16640,16640,16640,5
|
|
20230725,132900,403696100,16640,16640,16640,16640,56
|
|
20230725,132800,402764260,16640,16640,16640,16640,43
|
|
20230725,132700,402048740,16640,16640,16640,16640,13
|
|
20230725,132600,401832420,16640,16640,16640,16640,1
|
|
20230725,132500,401815780,16640,16640,16640,16640,1
|
|
20230725,132400,401799140,16640,16640,16640,16640,5
|
|
20230725,132300,401715940,16650,16640,16650,16640,233
|
|
20230725,132200,397836520,16640,16640,16640,16640,84
|
|
20230725,132100,396438760,16640,16640,16640,16640,1
|
|
20230725,132000,396422120,16640,16650,16650,16640,29
|
|
20230725,131900,395939280,16650,16640,16650,16640,17
|
|
20230725,131800,395656390,16640,16640,16640,16640,0
|
|
20230725,131700,395656390,16640,16640,16640,16640,61
|
|
20230725,131600,394641350,16640,16650,16650,16640,10
|
|
20230725,131500,394474940,16640,16640,16640,16640,180
|
|
20230725,131400,391479740,16650,16640,16650,16640,28
|
|
20230725,131300,391013800,16640,16640,16640,16640,61
|
|
20230725,131200,389998760,16640,16640,16640,16640,4
|
|
20230725,131100,389932200,16640,16650,16650,16640,301
|
|
20230725,131000,384923050,16640,16640,16640,16640,101
|
|
20230725,130900,383242410,16640,16640,16640,16640,100
|
|
20230725,130800,381578410,16640,16640,16640,16640,0
|
|
20230725,130700,381578410,16640,16640,16640,16640,0
|
|
20230725,130600,381578410,16640,16640,16650,16640,42
|
|
20230725,130500,380879210,16650,16650,16650,16650,0
|
|
20230725,130400,380879210,16650,16650,16650,16650,32
|
|
20230725,130300,380346410,16650,16650,16650,16650,6
|
|
20230725,130200,380246510,16640,16640,16640,16640,10
|
|
20230725,130100,380080110,16650,16650,16650,16650,1
|
|
20230725,130000,380063460,16640,16680,16680,16640,1485
|
|
20230725,125900,355328760,16670,16670,16670,16670,1
|
|
20230725,125800,355312090,16690,16690,16690,16690,0
|
|
20230725,125700,355312090,16690,16690,16690,16690,0
|
|
20230725,125600,355312090,16690,16690,16690,16690,0
|
|
20230725,125500,355312090,16690,16690,16690,16690,0
|
|
20230725,125400,355312090,16690,16690,16690,16690,30
|
|
20230725,125300,354811390,16690,16670,16690,16670,11
|
|
20230725,125200,354627980,16680,16680,16680,16680,0
|
|
20230725,125100,354627980,16680,16680,16680,16680,0
|
|
20230725,125000,354627980,16680,16710,16710,16680,326
|
|
20230725,124900,349185810,16700,16700,16700,16700,0
|
|
20230725,124800,349185810,16700,16700,16700,16700,0
|
|
20230725,124700,349185810,16700,16700,16700,16700,0
|
|
20230725,124600,349185810,16700,16700,16700,16700,138
|
|
20230725,124500,346881210,16700,16700,16700,16700,9
|
|
20230725,124400,346730910,16710,16710,16710,16710,1
|
|
20230725,124300,346714200,16710,16710,16710,16710,0
|
|
20230725,124200,346714200,16710,16710,16710,16710,0
|
|
20230725,124100,346714200,16710,16710,16710,16710,1
|
|
20230725,124000,346697490,16710,16710,16710,16710,1
|
|
20230725,123900,346680780,16710,16710,16710,16710,1
|
|
20230725,123800,346664070,16700,16700,16700,16700,11
|
|
20230725,123700,346480370,16700,16710,16710,16700,2
|
|
20230725,123600,346446960,16710,16710,16710,16710,0
|
|
20230725,123500,346446960,16710,16710,16710,16710,2
|
|
20230725,123400,346413540,16710,16710,16710,16710,0
|
|
20230725,123300,346413540,16710,16710,16710,16710,0
|
|
20230725,123200,346413540,16710,16710,16710,16710,0
|
|
20230725,123100,346413540,16710,16710,16710,16710,1
|
|
20230725,123000,346396830,16710,16700,16710,16700,3
|
|
20230725,122900,346346710,16710,16710,16710,16710,0
|
|
20230725,122800,346346710,16710,16710,16710,16710,0
|
|
20230725,122700,346346710,16710,16710,16710,16710,5
|
|
20230725,122600,346263160,16710,16710,16710,16710,0
|
|
20230725,122500,346263160,16710,16710,16710,16710,0
|
|
20230725,122400,346263160,16710,16710,16710,16710,0
|
|
20230725,122300,346263160,16710,16710,16710,16710,1
|
|
20230725,122200,346246450,16700,16700,16700,16700,557
|
|
20230725,122100,336944550,16700,16700,16700,16700,5
|
|
20230725,122000,336861050,16710,16710,16710,16710,51
|
|
20230725,121900,336008840,16710,16710,16710,16710,30
|
|
20230725,121800,335507540,16700,16700,16700,16700,8
|
|
20230725,121700,335373940,16700,16700,16700,16700,0
|
|
20230725,121600,335373940,16700,16700,16700,16700,0
|
|
20230725,121500,335373940,16700,16700,16700,16700,0
|
|
20230725,121400,335373940,16700,16700,16700,16700,1
|
|
20230725,121300,335357240,16700,16700,16700,16700,1
|
|
20230725,121200,335340540,16700,16700,16700,16700,1
|
|
20230725,121100,335323840,16700,16700,16700,16700,1
|
|
20230725,121000,335307140,16700,16700,16700,16700,0
|
|
20230725,120900,335307140,16700,16700,16700,16700,0
|
|
20230725,120800,335307140,16700,16690,16700,16690,23
|
|
20230725,120700,334923260,16700,16700,16700,16700,0
|
|
20230725,120600,334923260,16700,16700,16700,16700,0
|
|
20230725,120500,334923260,16700,16700,16700,16700,0
|
|
20230725,120400,334923260,16700,16700,16700,16700,0
|
|
20230725,120300,334923260,16700,16690,16700,16690,2
|
|
20230725,120200,334889870,16690,16700,16700,16690,7
|
|
20230725,120100,334773010,16700,16700,16700,16700,6
|
|
20230725,120000,334672810,16700,16700,16700,16700,0
|
|
20230725,115900,334672810,16700,16700,16700,16700,0
|
|
20230725,115800,334672810,16700,16700,16700,16700,0
|
|
20230725,115700,334672810,16700,16700,16700,16700,17
|
|
20230725,115600,334388910,16700,16700,16700,16700,1
|
|
20230725,115500,334372210,16670,16670,16670,16670,10
|
|
20230725,115400,334205510,16670,16670,16670,16670,80
|
|
20230725,115300,332871910,16660,16680,16680,16660,1050
|
|
20230725,115200,315375420,16680,16680,16680,16680,1
|
|
20230725,115100,315358740,16670,16670,16670,16670,0
|
|
20230725,115000,315358740,16670,16690,16690,16670,229
|
|
20230725,114900,311540440,16700,16700,16700,16700,21
|
|
20230725,114800,311189740,16700,16710,16720,16700,17
|
|
20230725,114700,310905680,16710,16710,16710,16710,0
|
|
20230725,114600,310905680,16710,16710,16710,16710,60
|
|
20230725,114500,309903080,16710,16710,16710,16710,0
|
|
20230725,114400,309903080,16710,16710,16710,16710,44
|
|
20230725,114300,309167840,16700,16700,16700,16700,0
|
|
20230725,114200,309167840,16700,16700,16700,16700,0
|
|
20230725,114100,309167840,16700,16700,16700,16700,0
|
|
20230725,114000,309167840,16700,16700,16700,16700,5
|
|
20230725,113900,309084340,16700,16700,16700,16700,0
|
|
20230725,113800,309084340,16700,16700,16700,16700,413
|
|
20230725,113700,302187240,16670,16670,16670,16670,0
|
|
20230725,113600,302187240,16670,16670,16670,16670,0
|
|
20230725,113500,302187240,16670,16670,16670,16670,13
|
|
20230725,113400,301970530,16670,16690,16690,16670,80
|
|
20230725,113300,300636770,16680,16690,16690,16680,13
|
|
20230725,113200,300419910,16700,16700,16700,16700,0
|
|
20230725,113100,300419910,16700,16700,16700,16700,150
|
|
20230725,113000,297914910,16700,16710,16710,16700,40
|
|
20230725,112900,297246900,16720,16720,16720,16720,0
|
|
20230725,112800,297246900,16720,16720,16720,16720,0
|
|
20230725,112700,297246900,16720,16720,16720,16720,0
|
|
20230725,112600,297246900,16720,16720,16720,16720,0
|
|
20230725,112500,297246900,16720,16720,16720,16720,0
|
|
20230725,112400,297246900,16720,16720,16720,16720,0
|
|
20230725,112300,297246900,16720,16710,16720,16670,485
|
|
20230725,112200,289152050,16700,16700,16700,16700,0
|
|
20230725,112100,289152050,16700,16750,16750,16700,340
|
|
20230725,112000,283469270,16750,16750,16750,16750,31
|
|
20230725,111900,282950020,16750,16750,16750,16750,1
|
|
20230725,111800,282933270,16750,16750,16750,16750,1
|
|
20230725,111700,282916520,16750,16780,16780,16750,171
|
|
20230725,111600,280050750,16790,16790,16790,16790,4
|
|
20230725,111500,279983590,16800,16800,16800,16800,1
|
|
20230725,111400,279966790,16800,16770,16800,16770,3
|
|
20230725,111300,279916450,16800,16800,16800,16800,2
|
|
20230725,111200,279882850,16800,16800,16810,16800,22
|
|
20230725,111100,279513230,16810,16790,16810,16760,105
|
|
20230725,111000,277751910,16810,16810,16810,16810,50
|
|
20230725,110900,276911410,16800,16810,16810,16800,61
|
|
20230725,110800,275886360,16820,16820,16820,16820,0
|
|
20230725,110700,275886360,16820,16820,16820,16820,1
|
|
20230725,110600,275869540,16840,16840,16840,16840,9
|
|
20230725,110500,275717980,16850,16850,16850,16850,1
|
|
20230725,110400,275701130,16810,16750,16810,16740,93
|
|
20230725,110300,274142430,16750,16740,16750,16740,305
|
|
20230725,110200,269036180,16740,16750,16750,16740,235
|
|
20230725,110100,265101930,16750,16750,16750,16750,12
|
|
20230725,110000,264900930,16750,16760,16760,16750,2
|
|
20230725,105900,264867420,16740,16740,16740,16740,201
|
|
20230725,105800,261502680,16740,16710,16740,16710,306
|
|
20230725,105700,256389240,16740,16740,16740,16740,1
|
|
20230725,105600,256372500,16720,16740,16740,16720,400
|
|
20230725,105500,249683980,16760,16760,16760,16760,0
|
|
20230725,105400,249683980,16760,16730,16760,16730,22
|
|
20230725,105300,249315860,16760,16760,16760,16760,3
|
|
20230725,105200,249265580,16740,16760,16760,16740,2
|
|
20230725,105100,249232080,16740,16740,16740,16740,116
|
|
20230725,105000,247290240,16730,16730,16730,16730,146
|
|
20230725,104900,244847660,16730,16730,16730,16730,0
|
|
20230725,104800,244847660,16730,16730,16730,16730,1
|
|
20230725,104700,244830930,16730,16740,16740,16730,106
|
|
20230725,104600,243057530,16740,16750,16750,16740,3
|
|
20230725,104500,243007290,16750,16750,16750,16750,1
|
|
20230725,104400,242990540,16750,16740,16750,16730,235
|
|
20230725,104300,239058960,16760,16760,16760,16760,0
|
|
20230725,104200,239058960,16760,16760,16760,16760,0
|
|
20230725,104100,239058960,16760,16760,16760,16760,0
|
|
20230725,104000,239058960,16760,16760,16760,16760,1
|
|
20230725,103900,239042200,16730,16740,16740,16730,2
|
|
20230725,103800,239008730,16750,16750,16750,16750,0
|
|
20230725,103700,239008730,16750,16750,16750,16750,0
|
|
20230725,103600,239008730,16750,16750,16750,16750,1
|
|
20230725,103500,238991980,16730,16730,16730,16730,5
|
|
20230725,103400,238908330,16730,16730,16730,16730,0
|
|
20230725,103300,238908330,16730,16740,16740,16730,3
|
|
20230725,103200,238858120,16720,16720,16720,16720,227
|
|
20230725,103100,235062680,16730,16730,16730,16730,0
|
|
20230725,103000,235062680,16730,16730,16730,16730,2
|
|
20230725,102900,235029220,16720,16730,16730,16720,63
|
|
20230725,102800,233975670,16730,16830,16830,16730,527
|
|
20230725,102700,225106650,16810,16750,16810,16750,369
|
|
20230725,102600,218919060,16730,16720,16730,16720,674
|
|
20230725,102500,207647780,16720,16710,16720,16710,16
|
|
20230725,102400,207380320,16710,16720,16720,16710,106
|
|
20230725,102300,205609040,16710,16710,16710,16710,0
|
|
20230725,102200,205609040,16710,16710,16710,16710,0
|
|
20230725,102100,205609040,16710,16710,16710,16710,0
|
|
20230725,102000,205609040,16710,16720,16720,16710,172
|
|
20230725,101900,202734900,16710,16710,16710,16710,0
|
|
20230725,101800,202734900,16710,16710,16710,16710,0
|
|
20230725,101700,202734900,16710,16720,16730,16710,310
|
|
20230725,101600,197548790,16730,16730,16730,16730,0
|
|
20230725,101500,197548790,16730,16730,16730,16730,0
|
|
20230725,101400,197548790,16730,16730,16730,16730,0
|
|
20230725,101300,197548790,16730,16730,16730,16730,2
|
|
20230725,101200,197515330,16710,16710,16710,16710,98
|
|
20230725,101100,195877750,16710,16700,16710,16700,4
|
|
20230725,101000,195810930,16700,16700,16700,16700,3
|
|
20230725,100900,195760830,16700,16700,16700,16700,0
|
|
20230725,100800,195760830,16700,16700,16700,16700,290
|
|
20230725,100700,190917830,16700,16700,16700,16690,73
|
|
20230725,100600,189698830,16690,16710,16710,16690,500
|
|
20230725,100500,181352260,16700,16720,16720,16700,3
|
|
20230725,100400,181302140,16700,16710,16710,16700,10
|
|
20230725,100300,181135130,16700,16700,16700,16700,29
|
|
20230725,100200,180650830,16700,16710,16710,16700,287
|
|
20230725,100100,175856580,16700,16700,16700,16700,326
|
|
20230725,100000,170412380,16710,16710,16710,16700,29
|
|
20230725,095900,169927800,16700,16710,16710,16700,76
|
|
20230725,095800,168658590,16710,16720,16720,16710,247
|
|
20230725,095700,164530630,16720,16710,16720,16710,64
|
|
20230725,095600,163460970,16720,16740,16740,16720,141
|
|
20230725,095500,161103390,16730,16750,16750,16730,35
|
|
20230725,095400,160517610,16750,16750,16750,16750,79
|
|
20230725,095300,159194360,16750,16750,16750,16750,129
|
|
20230725,095200,157033610,16750,16760,16780,16750,5
|
|
20230725,095100,156949820,16750,16800,16800,16750,860
|
|
20230725,095000,142519670,16800,16820,16820,16800,448
|
|
20230725,094900,134991330,16820,16830,16830,16820,15
|
|
20230725,094800,134739020,16840,16840,16840,16840,1
|
|
20230725,094700,134722180,16830,16840,16840,16830,51
|
|
20230725,094600,133863350,16830,16810,16830,16800,153
|
|
20230725,094500,131291430,16830,16840,16840,16830,5
|
|
20230725,094400,131207270,16830,16820,16830,16810,608
|
|
20230725,094300,120974760,16820,16820,16820,16820,93
|
|
20230725,094200,119410500,16820,16820,16820,16820,0
|
|
20230725,094100,119410500,16820,16820,16820,16810,11
|
|
20230725,094000,119225500,16830,16870,16870,16830,490
|
|
20230725,093900,110966900,16870,16870,16870,16870,1
|
|
20230725,093800,110950030,16870,16870,16870,16870,0
|
|
20230725,093700,110950030,16870,16870,16870,16870,15
|
|
20230725,093600,110696980,16870,16890,16890,16870,131
|
|
20230725,093500,108485010,16890,16890,16890,16890,1
|
|
20230725,093400,108468120,16890,16890,16890,16890,1
|
|
20230725,093300,108451230,16870,16860,16870,16860,100
|
|
20230725,093200,106765220,16880,16880,16880,16880,0
|
|
20230725,093100,106765220,16880,16880,16880,16880,46
|
|
20230725,093000,105988740,16870,16880,16880,16870,7
|
|
20230725,092900,105870590,16850,16850,16850,16850,0
|
|
20230725,092800,105870590,16850,16850,16850,16850,0
|
|
20230725,092700,105870590,16850,16850,16850,16850,0
|
|
20230725,092600,105870590,16850,16850,16850,16850,0
|
|
20230725,092500,105870590,16850,16850,16850,16850,0
|
|
20230725,092400,105870590,16850,16850,16850,16850,0
|
|
20230725,092300,105870590,16850,16850,16850,16850,0
|
|
20230725,092200,105870590,16850,16850,16850,16850,3
|
|
20230725,092100,105820040,16850,16880,16880,16850,118
|
|
20230725,092000,103829630,16880,16880,16880,16880,2
|
|
20230725,091900,103795870,16920,16970,16980,16920,577
|
|
20230725,091800,94030270,16850,16990,17000,16850,506
|
|
20230725,091700,85469570,16930,16790,16930,16790,830
|
|
20230725,091600,71459660,16750,16720,16750,16720,589
|
|
20230725,091500,61603020,16720,16740,16740,16720,288
|
|
20230725,091400,56787400,16730,16720,16740,16720,24
|
|
20230725,091300,56385720,16740,16720,16740,16720,309
|
|
20230725,091200,51214320,16720,16720,16720,16720,48
|
|
20230725,091100,50411760,16760,16740,16760,16730,43
|
|
20230725,091000,49691820,16740,16790,16790,16740,36
|
|
20230725,090900,49088880,16790,16790,16790,16730,170
|
|
20230725,090800,46242940,16790,16790,16790,16730,439
|
|
20230725,090700,38878070,16730,16850,16850,16730,695
|
|
20230725,090600,27212050,16860,16910,16910,16860,73
|
|
20230725,090500,25978650,16900,16900,16900,16900,0
|
|
20230725,090400,25978650,16900,16910,16990,16900,767
|
|
20230725,090300,12991930,16910,16910,16910,16910,2
|
|
20230725,090200,12958110,16900,16900,16900,16900,106
|
|
20230725,090100,11166710,16910,16980,16980,16910,44
|
|
20230725,090000,10422600,16910,16810,16910,16810,620
|