659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195600,1207828850,33750,33750,33750,33750,806
|
|
20230725,195500,1207828850,33750,33750,33750,33750,0
|
|
20230725,195400,1207828850,33750,33750,33750,33750,0
|
|
20230725,195300,1207828850,33750,33750,33750,33750,0
|
|
20230725,195200,1207828850,33750,33750,33750,33750,0
|
|
20230725,195100,1207828850,33750,33750,33750,33750,0
|
|
20230725,195000,1207828850,33750,33750,33750,33750,0
|
|
20230725,194900,1207828850,33750,33750,33750,33750,0
|
|
20230725,194800,1207828850,33750,33750,33750,33750,0
|
|
20230725,194700,1207828850,33750,33750,33750,33750,0
|
|
20230725,194600,1207828850,33750,33750,33750,33750,0
|
|
20230725,194500,1207828850,33750,33750,33750,33750,0
|
|
20230725,194400,1207828850,33750,33750,33750,33750,0
|
|
20230725,194300,1207828850,33750,33750,33750,33750,0
|
|
20230725,194200,1207828850,33750,33750,33750,33750,0
|
|
20230725,194100,1207828850,33750,33750,33750,33750,0
|
|
20230725,194000,1207828850,33750,33750,33750,33750,0
|
|
20230725,193900,1207828850,33750,33750,33750,33750,0
|
|
20230725,193800,1207828850,33750,33750,33750,33750,0
|
|
20230725,193700,1207828850,33750,33750,33750,33750,0
|
|
20230725,193600,1207828850,33750,33750,33750,33750,0
|
|
20230725,193500,1207828850,33750,33750,33750,33750,0
|
|
20230725,193400,1207828850,33750,33750,33750,33750,0
|
|
20230725,193300,1207828850,33750,33750,33750,33750,0
|
|
20230725,193200,1207828850,33750,33750,33750,33750,0
|
|
20230725,193100,1207828850,33750,33750,33750,33750,0
|
|
20230725,193000,1207828850,33750,33750,33750,33750,0
|
|
20230725,192900,1207828850,33750,33750,33750,33750,0
|
|
20230725,192800,1207828850,33750,33750,33750,33750,0
|
|
20230725,192700,1207828850,33750,33750,33750,33750,0
|
|
20230725,192600,1207828850,33750,33750,33750,33750,806
|
|
20230725,192500,1207828850,33750,33750,33750,33750,0
|
|
20230725,192400,1207828850,33750,33750,33750,33750,0
|
|
20230725,192300,1207828850,33750,33750,33750,33750,0
|
|
20230725,192200,1207828850,33750,33750,33750,33750,0
|
|
20230725,192100,1207828850,33750,33750,33750,33750,0
|
|
20230725,192000,1207828850,33750,33750,33750,33750,0
|
|
20230725,191900,1207828850,33750,33750,33750,33750,0
|
|
20230725,191800,1207828850,33750,33750,33750,33750,0
|
|
20230725,191700,1207828850,33750,33750,33750,33750,0
|
|
20230725,191600,1207828850,33750,33750,33750,33750,0
|
|
20230725,191500,1207828850,33750,33750,33750,33750,0
|
|
20230725,191400,1207828850,33750,33750,33750,33750,0
|
|
20230725,191300,1207828850,33750,33750,33750,33750,0
|
|
20230725,191200,1207828850,33750,33750,33750,33750,0
|
|
20230725,191100,1207828850,33750,33750,33750,33750,0
|
|
20230725,191000,1207828850,33750,33750,33750,33750,0
|
|
20230725,190900,1207828850,33750,33750,33750,33750,0
|
|
20230725,190800,1207828850,33750,33750,33750,33750,0
|
|
20230725,190700,1207828850,33750,33750,33750,33750,0
|
|
20230725,190600,1207828850,33750,33750,33750,33750,0
|
|
20230725,190500,1207828850,33750,33750,33750,33750,0
|
|
20230725,190400,1207828850,33750,33750,33750,33750,0
|
|
20230725,190300,1207828850,33750,33750,33750,33750,0
|
|
20230725,190200,1207828850,33750,33750,33750,33750,0
|
|
20230725,190100,1207828850,33750,33750,33750,33750,0
|
|
20230725,190000,1207828850,33750,33750,33750,33750,0
|
|
20230725,185900,1207828850,33750,33750,33750,33750,0
|
|
20230725,185800,1207828850,33750,33750,33750,33750,0
|
|
20230725,185700,1207828850,33750,33750,33750,33750,0
|
|
20230725,185600,1207828850,33750,33750,33750,33750,806
|
|
20230725,185500,1207828850,33750,33750,33750,33750,0
|
|
20230725,185400,1207828850,33750,33750,33750,33750,0
|
|
20230725,185300,1207828850,33750,33750,33750,33750,0
|
|
20230725,185200,1207828850,33750,33750,33750,33750,0
|
|
20230725,185100,1207828850,33750,33750,33750,33750,0
|
|
20230725,185000,1207828850,33750,33750,33750,33750,0
|
|
20230725,184900,1207828850,33750,33750,33750,33750,0
|
|
20230725,184800,1207828850,33750,33750,33750,33750,0
|
|
20230725,184700,1207828850,33750,33750,33750,33750,0
|
|
20230725,184600,1207828850,33750,33750,33750,33750,0
|
|
20230725,184500,1207828850,33750,33750,33750,33750,0
|
|
20230725,184400,1207828850,33750,33750,33750,33750,0
|
|
20230725,184300,1207828850,33750,33750,33750,33750,0
|
|
20230725,184200,1207828850,33750,33750,33750,33750,0
|
|
20230725,184100,1207828850,33750,33750,33750,33750,0
|
|
20230725,184000,1207828850,33750,33750,33750,33750,0
|
|
20230725,183900,1207828850,33750,33750,33750,33750,0
|
|
20230725,183800,1207828850,33750,33750,33750,33750,0
|
|
20230725,183700,1207828850,33750,33750,33750,33750,0
|
|
20230725,183600,1207828850,33750,33750,33750,33750,0
|
|
20230725,183500,1207828850,33750,33750,33750,33750,0
|
|
20230725,183400,1207828850,33750,33750,33750,33750,0
|
|
20230725,183300,1207828850,33750,33750,33750,33750,0
|
|
20230725,183200,1207828850,33750,33750,33750,33750,0
|
|
20230725,183100,1207828850,33750,33750,33750,33750,0
|
|
20230725,183000,1207828850,33750,33750,33750,33750,0
|
|
20230725,182900,1207828850,33750,33750,33750,33750,0
|
|
20230725,182800,1207828850,33750,33750,33750,33750,0
|
|
20230725,182700,1207828850,33750,33750,33750,33750,0
|
|
20230725,182600,1207828850,33750,33750,33750,33750,806
|
|
20230725,182500,1207828850,33750,33750,33750,33750,0
|
|
20230725,182400,1207828850,33750,33750,33750,33750,0
|
|
20230725,182300,1207828850,33750,33750,33750,33750,0
|
|
20230725,182200,1207828850,33750,33750,33750,33750,0
|
|
20230725,182100,1207828850,33750,33750,33750,33750,0
|
|
20230725,182000,1207828850,33750,33750,33750,33750,0
|
|
20230725,181900,1207828850,33750,33750,33750,33750,0
|
|
20230725,181800,1207828850,33750,33750,33750,33750,0
|
|
20230725,181700,1207828850,33750,33750,33750,33750,0
|
|
20230725,181600,1207828850,33750,33750,33750,33750,0
|
|
20230725,181500,1207828850,33750,33750,33750,33750,0
|
|
20230725,181400,1207828850,33750,33750,33750,33750,0
|
|
20230725,181300,1207828850,33750,33750,33750,33750,0
|
|
20230725,181200,1207828850,33750,33750,33750,33750,0
|
|
20230725,181100,1207828850,33750,33750,33750,33750,0
|
|
20230725,181000,1207828850,33750,33750,33750,33750,0
|
|
20230725,180900,1207828850,33750,33750,33750,33750,0
|
|
20230725,180800,1207828850,33750,33750,33750,33750,0
|
|
20230725,180700,1207828850,33750,33750,33750,33750,0
|
|
20230725,180600,1207828850,33750,33750,33750,33750,0
|
|
20230725,180500,1207828850,33750,33750,33750,33750,0
|
|
20230725,180400,1207828850,33750,33750,33750,33750,0
|
|
20230725,180300,1207828850,33750,33750,33750,33750,0
|
|
20230725,180200,1207828850,33750,33750,33750,33750,0
|
|
20230725,180100,1207828850,33750,33750,33750,33750,0
|
|
20230725,180000,1207828850,33750,33750,33750,33750,0
|
|
20230725,175900,1207828850,33750,33750,33750,33750,0
|
|
20230725,175800,1207828850,33750,33750,33750,33750,0
|
|
20230725,175700,1207828850,33750,33750,33750,33750,0
|
|
20230725,175600,1207828850,33750,33750,33750,33750,806
|
|
20230725,175500,1207828850,33750,33750,33750,33750,0
|
|
20230725,175400,1207828850,33750,33750,33750,33750,0
|
|
20230725,175300,1207828850,33750,33750,33750,33750,0
|
|
20230725,175200,1207828850,33750,33750,33750,33750,0
|
|
20230725,175100,1207828850,33750,33750,33750,33750,0
|
|
20230725,175000,1207828850,33750,33750,33750,33750,0
|
|
20230725,174900,1207828850,33750,33750,33750,33750,0
|
|
20230725,174800,1207828850,33750,33750,33750,33750,0
|
|
20230725,174700,1207828850,33750,33750,33750,33750,0
|
|
20230725,174600,1207828850,33750,33750,33750,33750,0
|
|
20230725,174500,1207828850,33750,33750,33750,33750,0
|
|
20230725,174400,1207828850,33750,33750,33750,33750,0
|
|
20230725,174300,1207828850,33750,33750,33750,33750,0
|
|
20230725,174200,1207828850,33750,33750,33750,33750,0
|
|
20230725,174100,1207828850,33750,33750,33750,33750,0
|
|
20230725,174000,1207828850,33750,33750,33750,33750,0
|
|
20230725,173900,1207828850,33750,33750,33750,33750,0
|
|
20230725,173800,1207828850,33750,33750,33750,33750,0
|
|
20230725,173700,1207828850,33750,33750,33750,33750,0
|
|
20230725,173600,1207828850,33750,33750,33750,33750,0
|
|
20230725,173500,1207828850,33750,33750,33750,33750,0
|
|
20230725,173400,1207828850,33750,33750,33750,33750,0
|
|
20230725,173300,1207828850,33750,33750,33750,33750,0
|
|
20230725,173200,1207828850,33750,33750,33750,33750,0
|
|
20230725,173100,1207828850,33750,33750,33750,33750,0
|
|
20230725,173000,1207828850,33750,33750,33750,33750,0
|
|
20230725,172900,1207828850,33750,33750,33750,33750,0
|
|
20230725,172800,1207828850,33750,33750,33750,33750,0
|
|
20230725,172700,1207828850,33750,33750,33750,33750,0
|
|
20230725,172600,1207828850,33750,33750,33750,33750,806
|
|
20230725,172500,1207828850,33750,33750,33750,33750,0
|
|
20230725,172400,1207828850,33750,33750,33750,33750,0
|
|
20230725,172300,1207828850,33750,33750,33750,33750,0
|
|
20230725,172200,1207828850,33750,33750,33750,33750,0
|
|
20230725,172100,1207828850,33750,33750,33750,33750,0
|
|
20230725,172000,1207828850,33750,33750,33750,33750,0
|
|
20230725,171900,1207828850,33750,33750,33750,33750,0
|
|
20230725,171800,1207828850,33750,33750,33750,33750,0
|
|
20230725,171700,1207828850,33750,33750,33750,33750,0
|
|
20230725,171600,1207828850,33750,33750,33750,33750,0
|
|
20230725,171500,1207828850,33750,33750,33750,33750,0
|
|
20230725,171400,1207828850,33750,33750,33750,33750,0
|
|
20230725,171300,1207828850,33750,33750,33750,33750,0
|
|
20230725,171200,1207828850,33750,33750,33750,33750,0
|
|
20230725,171100,1207828850,33750,33750,33750,33750,0
|
|
20230725,171000,1207828850,33750,33750,33750,33750,0
|
|
20230725,170900,1207828850,33750,33750,33750,33750,0
|
|
20230725,170800,1207828850,33750,33750,33750,33750,0
|
|
20230725,170700,1207828850,33750,33750,33750,33750,0
|
|
20230725,170600,1207828850,33750,33750,33750,33750,0
|
|
20230725,170500,1207828850,33750,33750,33750,33750,0
|
|
20230725,170400,1207828850,33750,33750,33750,33750,0
|
|
20230725,170300,1207828850,33750,33750,33750,33750,0
|
|
20230725,170200,1207828850,33750,33750,33750,33750,0
|
|
20230725,170100,1207828850,33750,33750,33750,33750,0
|
|
20230725,170000,1207828850,33750,33750,33750,33750,0
|
|
20230725,165900,1207828850,33750,33750,33750,33750,0
|
|
20230725,165800,1207828850,33750,33750,33750,33750,0
|
|
20230725,165700,1207828850,33750,33750,33750,33750,0
|
|
20230725,165600,1207828850,33750,33750,33750,33750,806
|
|
20230725,165500,1207828850,33750,33750,33750,33750,0
|
|
20230725,165400,1207828850,33750,33750,33750,33750,0
|
|
20230725,165300,1207828850,33750,33750,33750,33750,0
|
|
20230725,165200,1207828850,33750,33750,33750,33750,0
|
|
20230725,165100,1207828850,33750,33750,33750,33750,0
|
|
20230725,165000,1207828850,33750,33750,33750,33750,0
|
|
20230725,164900,1207828850,33750,33750,33750,33750,0
|
|
20230725,164800,1207828850,33750,33750,33750,33750,0
|
|
20230725,164700,1207828850,33750,33750,33750,33750,0
|
|
20230725,164600,1207828850,33750,33750,33750,33750,0
|
|
20230725,164500,1207828850,33750,33750,33750,33750,0
|
|
20230725,164400,1207828850,33750,33750,33750,33750,0
|
|
20230725,164300,1207828850,33750,33750,33750,33750,0
|
|
20230725,164200,1207828850,33750,33750,33750,33750,0
|
|
20230725,164100,1207828850,33750,33750,33750,33750,0
|
|
20230725,164000,1207828850,33750,33750,33750,33750,0
|
|
20230725,163900,1207828850,33750,33750,33750,33750,0
|
|
20230725,163800,1207828850,33750,33750,33750,33750,0
|
|
20230725,163700,1207828850,33750,33750,33750,33750,0
|
|
20230725,163600,1207828850,33750,33750,33750,33750,0
|
|
20230725,163500,1207828850,33750,33750,33750,33750,0
|
|
20230725,163400,1207828850,33750,33750,33750,33750,0
|
|
20230725,163300,1207828850,33750,33750,33750,33750,0
|
|
20230725,163200,1207828850,33750,33750,33750,33750,0
|
|
20230725,163100,1207828850,33750,33750,33750,33750,0
|
|
20230725,163000,1207828850,33750,33750,33750,33750,0
|
|
20230725,162900,1207828850,33750,33750,33750,33750,0
|
|
20230725,162800,1207828850,33750,33750,33750,33750,0
|
|
20230725,162700,1207828850,33750,33750,33750,33750,0
|
|
20230725,162600,1207828850,33750,33750,33750,33750,806
|
|
20230725,162500,1207828850,33750,33750,33750,33750,0
|
|
20230725,162400,1207828850,33750,33750,33750,33750,0
|
|
20230725,162300,1207828850,33750,33750,33750,33750,0
|
|
20230725,162200,1207828850,33750,33750,33750,33750,0
|
|
20230725,162100,1207828850,33750,33750,33750,33750,0
|
|
20230725,162000,1207828850,33750,33750,33750,33750,0
|
|
20230725,161900,1207828850,33750,33750,33750,33750,0
|
|
20230725,161800,1207828850,33750,33750,33750,33750,0
|
|
20230725,161700,1207828850,33750,33750,33750,33750,0
|
|
20230725,161600,1207828850,33750,33750,33750,33750,0
|
|
20230725,161500,1207828850,33750,33750,33750,33750,0
|
|
20230725,161400,1207828850,33750,33750,33750,33750,0
|
|
20230725,161300,1207828850,33750,33750,33750,33750,0
|
|
20230725,161200,1207828850,33750,33750,33750,33750,0
|
|
20230725,161100,1207828850,33750,33750,33750,33750,0
|
|
20230725,161000,1207828850,33750,33750,33750,33750,0
|
|
20230725,160900,1207828850,33750,33750,33750,33750,0
|
|
20230725,160800,1207828850,33750,33750,33750,33750,0
|
|
20230725,160700,1207828850,33750,33750,33750,33750,0
|
|
20230725,160600,1207828850,33750,33750,33750,33750,0
|
|
20230725,160500,1207828850,33750,33750,33750,33750,0
|
|
20230725,160400,1207828850,33750,33750,33750,33750,0
|
|
20230725,160300,1207828850,33750,33750,33750,33750,0
|
|
20230725,160200,1207828850,33750,33750,33750,33750,0
|
|
20230725,160100,1207828850,33750,33750,33750,33750,0
|
|
20230725,160000,1207828850,33750,33750,33750,33750,0
|
|
20230725,155900,1207828850,33750,33750,33750,33750,0
|
|
20230725,155800,1207828850,33750,33750,33750,33750,0
|
|
20230725,155700,1207828850,33750,33750,33750,33750,0
|
|
20230725,155600,1207828850,33750,33750,33750,33750,806
|
|
20230725,155500,1207828850,33750,33750,33750,33750,0
|
|
20230725,155400,1207828850,33750,33750,33750,33750,0
|
|
20230725,155300,1207828850,33750,33750,33750,33750,0
|
|
20230725,155200,1207828850,33750,33750,33750,33750,0
|
|
20230725,155100,1207828850,33750,33750,33750,33750,0
|
|
20230725,155000,1207828850,33750,33750,33750,33750,0
|
|
20230725,154900,1207828850,33750,33750,33750,33750,0
|
|
20230725,154800,1207828850,33750,33750,33750,33750,0
|
|
20230725,154700,1207828850,33750,33750,33750,33750,0
|
|
20230725,154600,1207828850,33750,33750,33750,33750,0
|
|
20230725,154500,1207828850,33750,33750,33750,33750,0
|
|
20230725,154400,1207828850,33750,33750,33750,33750,0
|
|
20230725,154300,1207828850,33750,33750,33750,33750,0
|
|
20230725,154200,1207828850,33750,33750,33750,33750,0
|
|
20230725,154100,1207828850,33750,33750,33750,33750,0
|
|
20230725,154000,1207828850,33750,33750,33750,33750,0
|
|
20230725,153900,1207828850,33750,33750,33750,33750,0
|
|
20230725,153800,1207828850,33750,33750,33750,33750,0
|
|
20230725,153700,1207828850,33750,33750,33750,33750,0
|
|
20230725,153600,1207828850,33750,33750,33750,33750,0
|
|
20230725,153500,1207828850,33750,33750,33750,33750,0
|
|
20230725,153400,1207828850,33750,33750,33750,33750,0
|
|
20230725,153300,1207828850,33750,33750,33750,33750,0
|
|
20230725,153200,1207828850,33750,33750,33750,33750,0
|
|
20230725,153100,1207828850,33750,33750,33750,33750,0
|
|
20230725,153000,1207828850,33750,33750,33750,33750,806
|
|
20230725,152900,1180626350,33950,33950,33950,33950,0
|
|
20230725,152800,1180626350,33950,33950,33950,33950,0
|
|
20230725,152700,1180626350,33950,33950,33950,33950,0
|
|
20230725,152600,1180626350,33950,33950,33950,33950,0
|
|
20230725,152500,1180626350,33950,33950,33950,33950,0
|
|
20230725,152400,1180626350,33950,33950,33950,33950,0
|
|
20230725,152300,1180626350,33950,33950,33950,33950,0
|
|
20230725,152200,1180626350,33950,33950,33950,33950,0
|
|
20230725,152100,1180626350,33950,33950,33950,33950,0
|
|
20230725,152000,1180626350,33950,33950,33950,33950,0
|
|
20230725,151900,1180626350,33950,33950,33950,33950,4
|
|
20230725,151800,1180490550,33850,33850,33850,33850,16
|
|
20230725,151700,1179948950,33900,33850,33900,33850,70
|
|
20230725,151600,1177579200,33850,33850,33850,33800,44
|
|
20230725,151500,1176091750,33800,33800,33800,33800,23
|
|
20230725,151400,1175314350,33800,33850,33850,33800,48
|
|
20230725,151300,1173689750,33850,33850,33850,33850,58
|
|
20230725,151200,1171726450,33850,33900,33900,33850,102
|
|
20230725,151100,1168273650,34000,33900,34000,33850,43
|
|
20230725,151000,1166817550,33850,33850,33900,33850,81
|
|
20230725,150900,1164073800,33850,33850,33850,33850,16
|
|
20230725,150800,1163532200,33850,33850,33900,33850,74
|
|
20230725,150700,1161023950,33900,33900,33900,33900,63
|
|
20230725,150600,1158888250,33900,33900,33900,33900,39
|
|
20230725,150500,1157566150,33850,33850,33900,33850,25
|
|
20230725,150400,1156719750,33850,33800,33850,33800,6
|
|
20230725,150300,1156516900,33800,33850,33850,33800,66
|
|
20230725,150200,1154284550,33900,33800,33900,33800,96
|
|
20230725,150100,1151036200,33800,33850,33850,33800,7
|
|
20230725,150000,1150799550,33850,34000,34000,33850,28
|
|
20230725,145900,1149851550,34000,33800,34000,33750,338
|
|
20230725,145800,1138392650,33800,33750,33850,33750,346
|
|
20230725,145700,1126682500,33750,33900,33900,33750,238
|
|
20230725,145600,1118627000,33900,33850,33900,33850,40
|
|
20230725,145500,1117272800,33850,33850,33900,33850,52
|
|
20230725,145400,1115512350,33850,33950,34000,33850,82
|
|
20230725,145300,1112730750,33950,33950,34000,33950,73
|
|
20230725,145200,1110250650,33950,33950,33950,33950,632
|
|
20230725,145100,1088794250,33950,33950,34000,33950,11
|
|
20230725,145000,1088420550,33950,34000,34050,33950,528
|
|
20230725,144900,1070468700,34000,34050,34050,34000,132
|
|
20230725,144800,1065974700,34050,34050,34100,34000,65
|
|
20230725,144700,1063762400,34050,34050,34050,34000,25
|
|
20230725,144600,1062911700,34050,34050,34050,34050,87
|
|
20230725,144500,1059949350,34050,34050,34050,34000,92
|
|
20230725,144400,1056817150,34050,34050,34100,34050,39
|
|
20230725,144300,1055488950,34050,34100,34150,34050,109
|
|
20230725,144200,1051772100,34100,34050,34100,34050,524
|
|
20230725,144100,1033903750,34050,34100,34100,34050,689
|
|
20230725,144000,1010415900,34100,34150,34150,34100,59
|
|
20230725,143900,1008403700,34100,34100,34150,34100,49
|
|
20230725,143800,1006732750,34100,34150,34150,34100,36
|
|
20230725,143700,1005505000,34150,34150,34200,34150,209
|
|
20230725,143600,998358500,34100,34100,34200,34100,322
|
|
20230725,143500,987359350,34100,34050,34100,34050,78
|
|
20230725,143400,984699900,34050,34050,34100,34050,22
|
|
20230725,143300,983950550,34050,34050,34100,34000,47
|
|
20230725,143200,982350500,34100,34000,34100,34000,1575
|
|
20230725,143100,928671100,34000,34000,34000,33950,113
|
|
20230725,143000,924829750,34000,33950,34000,33950,177
|
|
20230725,142900,918819200,33950,33950,34000,33950,36
|
|
20230725,142800,917596750,33950,33950,34000,33950,168
|
|
20230725,142700,911893100,33950,33900,34000,33900,175
|
|
20230725,142600,905945900,33900,33900,33950,33900,18
|
|
20230725,142500,905335450,33900,33900,33900,33900,86
|
|
20230725,142400,902420050,33900,33900,33950,33900,34
|
|
20230725,142300,901267250,33900,33900,33950,33900,30
|
|
20230725,142200,900250000,33900,34000,34000,33900,115
|
|
20230725,142100,896342550,33950,33900,33950,33900,97
|
|
20230725,142000,893050050,33950,33900,33950,33900,45
|
|
20230725,141900,891524300,33950,33900,33950,33900,47
|
|
20230725,141800,889929350,33900,33850,33900,33850,34
|
|
20230725,141700,888776850,33850,33900,33950,33850,61
|
|
20230725,141600,886707300,33850,33800,33850,33800,35
|
|
20230725,141500,885524250,33850,33800,33850,33800,51
|
|
20230725,141400,883800150,33800,33750,33800,33750,38
|
|
20230725,141300,882517000,33800,33800,33800,33750,20
|
|
20230725,141200,881841550,33750,33750,33800,33750,98
|
|
20230725,141100,878533800,33750,33750,33750,33750,13
|
|
20230725,141000,878095050,33750,33750,33750,33700,474
|
|
20230725,140900,862105550,33750,33750,33800,33750,18
|
|
20230725,140800,861497800,33750,33750,33800,33750,48
|
|
20230725,140700,859877600,33750,33800,33800,33750,54
|
|
20230725,140600,858054500,33750,33750,33800,33750,23
|
|
20230725,140500,857278000,33750,33800,33800,33750,92
|
|
20230725,140400,854170250,33800,33800,33800,33800,342
|
|
20230725,140300,842610650,33750,33800,33800,33700,92
|
|
20230725,140200,839503650,33850,33900,33900,33850,79
|
|
20230725,140100,836825650,33900,33900,33950,33900,48
|
|
20230725,140000,835198200,33900,33900,33900,33900,48
|
|
20230725,135900,833571000,33950,33900,33950,33900,58
|
|
20230725,135800,831604550,33900,33900,33950,33900,17
|
|
20230725,135700,831028000,33900,33950,33950,33900,187
|
|
20230725,135600,824679800,33950,33950,33950,33950,46
|
|
20230725,135500,823118100,33950,34000,34000,33950,56
|
|
20230725,135400,821216400,34000,33950,34000,33950,14
|
|
20230725,135300,820740700,33950,33950,33950,33950,27
|
|
20230725,135200,819824050,33950,33950,34000,33950,26
|
|
20230725,135100,818941100,34050,34050,34100,34050,190
|
|
20230725,135000,812471400,34050,34050,34100,34050,163
|
|
20230725,134900,806915650,34050,34050,34050,34050,87
|
|
20230725,134800,803953300,34100,34100,34150,34100,39
|
|
20230725,134700,802623150,34050,34150,34200,34050,11
|
|
20230725,134600,802247700,34150,34100,34150,34050,488
|
|
20230725,134500,785586000,34050,34050,34150,34050,51
|
|
20230725,134400,783849000,34050,34100,34150,34050,314
|
|
20230725,134300,773140900,34100,34000,34100,34000,29
|
|
20230725,134200,772153700,34000,34150,34150,34000,126
|
|
20230725,134100,767854700,34150,34000,34150,34000,531
|
|
20230725,134000,749800150,34000,33950,34000,33950,47
|
|
20230725,133900,748204000,33950,33950,33950,33900,59
|
|
20230725,133800,746201300,33900,33950,33950,33900,29
|
|
20230725,133700,745217150,33950,34000,34000,33950,60
|
|
20230725,133600,743179850,33950,33950,33950,33900,78
|
|
20230725,133500,740531850,33900,33900,33900,33900,25
|
|
20230725,133400,739684350,33950,34000,34000,33950,61
|
|
20230725,133300,737612850,34000,33950,34000,33950,11
|
|
20230725,133200,737239350,34000,33900,34000,33900,99
|
|
20230725,133100,733881100,33900,33900,33900,33900,9
|
|
20230725,133000,733576000,33900,33900,33950,33900,43
|
|
20230725,132900,732118050,33900,33850,33950,33850,41
|
|
20230725,132800,730726900,33850,33900,33900,33850,16
|
|
20230725,132700,730185000,33900,33900,33900,33850,84
|
|
20230725,132600,727338500,33900,33850,33950,33850,19
|
|
20230725,132500,726694450,33900,33900,33950,33850,41
|
|
20230725,132400,725305600,33900,33900,33950,33900,21
|
|
20230725,132300,724593650,33900,33850,33900,33850,36
|
|
20230725,132200,723375000,33900,33850,33900,33800,54
|
|
20230725,132100,721547000,33850,33900,33900,33850,27
|
|
20230725,132000,720632050,33900,33800,33900,33800,51
|
|
20230725,131900,718905150,33800,33800,33900,33700,2212
|
|
20230725,131800,644240350,33850,33800,33850,33800,97
|
|
20230725,131700,640957400,33800,33800,33800,33800,76
|
|
20230725,131600,638388600,33850,33800,33850,33800,17
|
|
20230725,131500,637813750,33800,33750,33850,33750,46
|
|
20230725,131400,636259100,33800,33800,33800,33800,49
|
|
20230725,131300,634602900,33800,33800,33800,33800,39
|
|
20230725,131200,633284700,33800,33850,33850,33800,100
|
|
20230725,131100,629899750,33850,33850,33850,33850,13
|
|
20230725,131000,629459700,33900,33900,33900,33900,24
|
|
20230725,130900,628646100,33900,33900,33900,33900,42
|
|
20230725,130800,627222300,33900,33850,33900,33850,47
|
|
20230725,130700,625629300,33850,33850,33850,33850,46
|
|
20230725,130600,624072200,33850,33850,33850,33850,37
|
|
20230725,130500,622819750,33850,33850,33900,33850,14
|
|
20230725,130400,622345700,33850,34000,34050,33850,61
|
|
20230725,130300,620271450,34000,34000,34000,34000,24
|
|
20230725,130200,619455450,34000,34050,34050,34000,55
|
|
20230725,130100,617583500,34050,34000,34050,34000,22
|
|
20230725,130000,616835400,34000,34050,34050,34000,63
|
|
20230725,125900,614691950,34050,34050,34050,34050,42
|
|
20230725,125800,613261850,34050,34050,34100,34050,21
|
|
20230725,125700,612546750,34050,34150,34150,34050,7
|
|
20230725,125600,612308100,34150,34050,34150,34050,53
|
|
20230725,125500,610502800,34050,34050,34050,34050,11
|
|
20230725,125400,610128250,34050,34000,34050,34000,67
|
|
20230725,125300,607848000,34000,34000,34000,34000,1
|
|
20230725,125200,607814000,34000,34000,34000,34000,43
|
|
20230725,125100,606352000,34000,34050,34050,34000,120
|
|
20230725,125000,602267050,34000,34000,34000,33950,11
|
|
20230725,124900,601893100,34000,33950,34000,33900,159
|
|
20230725,124800,596489900,33950,33950,33950,33950,2
|
|
20230725,124700,596422000,33950,33950,33950,33900,78
|
|
20230725,124600,593774200,33950,33950,33950,33950,2
|
|
20230725,124500,593706300,33950,33950,33950,33950,26
|
|
20230725,124400,592823600,33950,33950,34000,33950,151
|
|
20230725,124300,587690250,33900,33900,33900,33900,25
|
|
20230725,124200,586842750,33900,33900,33950,33900,14
|
|
20230725,124100,586368100,34000,33900,34000,33900,25
|
|
20230725,124000,585519650,34000,33900,34000,33900,17
|
|
20230725,123900,584942000,33850,33800,33850,33800,75
|
|
20230725,123800,582406450,33800,33800,33800,33800,3
|
|
20230725,123700,582305050,33800,33800,33800,33800,55
|
|
20230725,123600,580446050,33800,33850,33850,33800,16
|
|
20230725,123500,579904700,33800,33750,33800,33750,63
|
|
20230725,123400,577776950,33750,33750,33750,33750,41
|
|
20230725,123300,576393200,33800,33750,33800,33750,303
|
|
20230725,123200,566166850,33700,33750,33750,33700,55
|
|
20230725,123100,564311450,33750,33750,33750,33750,306
|
|
20230725,123000,553983950,33750,33750,33750,33750,27
|
|
20230725,122900,553072700,33750,33750,33800,33750,386
|
|
20230725,122800,540026000,33750,33750,33750,33750,22
|
|
20230725,122700,539283500,33750,33750,33750,33750,7
|
|
20230725,122600,539047250,33750,33750,33750,33750,62
|
|
20230725,122500,536954750,33750,33800,33800,33750,202
|
|
20230725,122400,530137200,33750,33800,33850,33750,201
|
|
20230725,122300,523341300,33800,33800,33850,33800,24
|
|
20230725,122200,522529200,33800,33850,33850,33800,228
|
|
20230725,122100,514811450,33900,33900,33900,33900,3
|
|
20230725,122000,514709750,33900,33900,33900,33900,25
|
|
20230725,121900,513862250,33900,33850,33900,33850,43
|
|
20230725,121800,512406450,33850,33850,33850,33850,28
|
|
20230725,121700,511458650,33900,33900,33900,33900,5
|
|
20230725,121600,511289150,33900,33850,33900,33850,53
|
|
20230725,121500,509493350,33850,33850,33850,33850,7
|
|
20230725,121400,509256400,33850,33850,34000,33850,43
|
|
20230725,121300,507800300,33850,33850,33850,33850,25
|
|
20230725,121200,506954050,33850,33850,33900,33850,99
|
|
20230725,121100,503598200,33850,33850,33850,33850,53
|
|
20230725,121000,501804150,33850,33900,33900,33850,16
|
|
20230725,120900,501261800,33900,33900,33900,33900,68
|
|
20230725,120800,498956600,33850,33850,33850,33850,2
|
|
20230725,120700,498888900,33850,33800,33850,33800,24
|
|
20230725,120600,498076700,33800,33800,33800,33800,36
|
|
20230725,120500,496859900,33800,33800,33800,33800,22
|
|
20230725,120400,496116300,33800,33800,33800,33800,45
|
|
20230725,120300,494595300,33800,33800,33850,33800,21
|
|
20230725,120200,493885450,33800,33800,33800,33800,9
|
|
20230725,120100,493581250,33800,33850,33850,33800,112
|
|
20230725,120000,489790200,33850,33850,33850,33850,11
|
|
20230725,115900,489417850,33850,33850,33850,33850,56
|
|
20230725,115800,487522250,33850,33850,33850,33850,25
|
|
20230725,115700,486676000,33850,33850,33850,33850,2
|
|
20230725,115600,486608300,33850,33850,33850,33850,76
|
|
20230725,115500,484035700,33850,33850,33850,33850,3
|
|
20230725,115400,483934150,33850,33950,33950,33850,204
|
|
20230725,115300,477015600,33950,33900,33950,33900,21
|
|
20230725,115200,476302700,33900,33900,33900,33900,41
|
|
20230725,115100,474912800,33900,33850,33900,33850,51
|
|
20230725,115000,473184700,33850,33850,33850,33850,15
|
|
20230725,114900,472676950,33850,33850,33850,33850,49
|
|
20230725,114800,471018300,33850,33850,33850,33850,29
|
|
20230725,114700,470036650,33850,33800,33850,33800,13
|
|
20230725,114600,469597200,33800,33850,33850,33800,60
|
|
20230725,114500,467566250,33850,33850,33850,33850,10
|
|
20230725,114400,467227750,33850,33850,33850,33800,70
|
|
20230725,114300,464859550,33850,33850,33850,33850,5
|
|
20230725,114200,464690300,33850,33850,33850,33850,30
|
|
20230725,114100,463674800,33850,33800,33850,33800,46
|
|
20230725,114000,462118000,33800,33850,33850,33800,38
|
|
20230725,113900,460832150,33850,33850,33850,33850,40
|
|
20230725,113800,459478150,33850,33850,33850,33850,15
|
|
20230725,113700,458970400,33850,33800,33850,33800,18
|
|
20230725,113600,458361200,33850,33850,33850,33850,46
|
|
20230725,113500,456804100,33850,33850,33850,33850,38
|
|
20230725,113400,455517800,33900,33800,33900,33800,46
|
|
20230725,113300,453962600,33800,33850,33850,33800,88
|
|
20230725,113200,450985500,33850,33850,33850,33850,2
|
|
20230725,113100,450917800,33850,33850,33850,33850,68
|
|
20230725,113000,448616000,33850,33800,33850,33800,7
|
|
20230725,112900,448379300,33800,33800,33800,33800,71
|
|
20230725,112800,445979500,33800,33800,33800,33800,9
|
|
20230725,112700,445675300,33800,33800,33800,33800,29
|
|
20230725,112600,444695100,33800,33800,33800,33800,49
|
|
20230725,112500,443038900,33800,33800,33800,33800,26
|
|
20230725,112400,442160100,33800,33850,33850,33800,98
|
|
20230725,112300,438843300,33800,33750,33800,33750,32
|
|
20230725,112200,437763200,33750,33800,33800,33750,16
|
|
20230725,112100,437223100,33750,33800,33800,33750,76
|
|
20230725,112000,434654500,33800,33750,33800,33750,22
|
|
20230725,111900,433911000,33750,33750,33800,33750,111
|
|
20230725,111800,430164700,33750,33800,33800,33750,2
|
|
20230725,111700,430097150,33750,33800,33800,33750,18
|
|
20230725,111600,429489550,33750,33800,33800,33750,60
|
|
20230725,111500,427464350,33800,33800,33800,33800,37
|
|
20230725,111400,426213750,33850,33900,33900,33850,178
|
|
20230725,111300,420180300,33900,33900,33900,33900,16
|
|
20230725,111200,419637900,33900,33950,33950,33900,89
|
|
20230725,111100,416620000,34000,34000,34000,34000,292
|
|
20230725,111000,406692000,34000,34100,34100,34000,156
|
|
20230725,110900,401375300,34000,34000,34000,34000,8
|
|
20230725,110800,401103300,34050,34050,34050,34050,92
|
|
20230725,110700,397970700,34050,34050,34050,34050,1
|
|
20230725,110600,397936650,34050,34100,34100,34050,72
|
|
20230725,110500,395482050,34100,34100,34100,34100,9
|
|
20230725,110400,395175150,34100,34100,34100,34100,10
|
|
20230725,110300,394834150,34100,34100,34100,34100,69
|
|
20230725,110200,392481250,34000,34000,34000,34000,1
|
|
20230725,110100,392447250,34000,34000,34000,34000,9
|
|
20230725,110000,392141250,34000,34150,34150,34000,149
|
|
20230725,105900,387068800,34200,34150,34200,34150,235
|
|
20230725,105800,379032450,34150,34150,34150,34150,116
|
|
20230725,105700,375071050,34050,34050,34050,34050,9
|
|
20230725,105600,374764600,34150,34000,34150,34000,1551
|
|
20230725,105500,321830500,33800,33800,33800,33800,71
|
|
20230725,105400,319430700,33800,33950,33950,33800,380
|
|
20230725,105300,306563350,34050,33950,34050,33950,7
|
|
20230725,105200,306325600,33900,33900,33900,33900,59
|
|
20230725,105100,304325500,33900,33900,33900,33900,5
|
|
20230725,105000,304156000,33900,33900,33900,33900,10
|
|
20230725,104900,303817000,33900,33750,33900,33750,92
|
|
20230725,104800,300705950,33750,33850,33850,33750,288
|
|
20230725,104700,290970900,33900,33900,33900,33900,180
|
|
20230725,104600,284868900,33900,33900,33900,33900,0
|
|
20230725,104500,284868900,33900,33900,33950,33900,11
|
|
20230725,104400,284495900,33950,33900,33950,33900,26
|
|
20230725,104300,283613250,33900,34000,34000,33900,46
|
|
20230725,104200,282049600,34050,34050,34100,34050,270
|
|
20230725,104100,272855600,34100,34100,34100,34100,0
|
|
20230725,104000,272855600,34100,34050,34100,34050,10
|
|
20230725,103900,272515050,34050,34050,34050,34050,1
|
|
20230725,103800,272481000,34050,34100,34100,34050,81
|
|
20230725,103700,269722900,34050,34050,34050,34050,0
|
|
20230725,103600,269722900,34050,34050,34050,34050,10
|
|
20230725,103500,269382400,34100,34100,34100,34100,252
|
|
20230725,103400,260789200,34050,34050,34050,34050,193
|
|
20230725,103300,254217550,34000,34000,34000,34000,9
|
|
20230725,103200,253911550,34000,34000,34000,34000,2
|
|
20230725,103100,253843550,34000,34000,34000,33950,20
|
|
20230725,103000,253164050,33950,33950,33950,33950,0
|
|
20230725,102900,253164050,33950,33950,33950,33950,9
|
|
20230725,102800,252858500,33950,33950,33950,33950,94
|
|
20230725,102700,249667200,33900,33900,33900,33900,11
|
|
20230725,102600,249294300,33950,33950,33950,33950,102
|
|
20230725,102500,245831400,33950,33950,33950,33950,0
|
|
20230725,102400,245831400,33950,33850,33950,33850,24
|
|
20230725,102300,245017800,33850,33850,33850,33850,1
|
|
20230725,102200,244983950,33850,33850,33850,33850,9
|
|
20230725,102100,244679300,33850,33850,33850,33850,21
|
|
20230725,102000,243968450,33800,33800,33800,33800,11
|
|
20230725,101900,243596650,33800,33800,33800,33800,9
|
|
20230725,101800,243292450,33800,33800,33800,33800,1
|
|
20230725,101700,243258650,33800,33800,33800,33800,8
|
|
20230725,101600,242988250,33800,33800,33800,33800,1
|
|
20230725,101500,242954450,33800,33800,33800,33800,0
|
|
20230725,101400,242954450,33800,33800,33800,33800,0
|
|
20230725,101300,242954450,33800,33950,33950,33800,36
|
|
20230725,101200,241736250,33950,34000,34000,33950,186
|
|
20230725,101100,235412550,34000,34000,34000,34000,9
|
|
20230725,101000,235106550,34050,34000,34050,34000,14
|
|
20230725,100900,234630350,34050,34050,34050,34050,1
|
|
20230725,100800,234596300,34050,34050,34050,34050,2
|
|
20230725,100700,234528200,34100,34050,34100,34050,129
|
|
20230725,100600,230135700,34000,34000,34000,34000,24
|
|
20230725,100500,229319700,34050,34050,34050,34050,3
|
|
20230725,100400,229217550,34000,34050,34050,34000,23
|
|
20230725,100300,228435400,34000,33900,34000,33900,1304
|
|
20230725,100200,184160300,33850,33800,33850,33800,510
|
|
20230725,100100,166897300,33750,33750,33750,33750,11
|
|
20230725,100000,166526050,33750,33750,33750,33750,75
|
|
20230725,095900,163994800,33700,33700,33700,33700,18
|
|
20230725,095800,163388200,33700,33700,33700,33700,0
|
|
20230725,095700,163388200,33700,33700,33700,33700,19
|
|
20230725,095600,162747900,33700,33700,33700,33700,1
|
|
20230725,095500,162714200,33650,33650,33650,33650,42
|
|
20230725,095400,161300900,33650,33650,33650,33650,307
|
|
20230725,095300,150970350,33650,33650,33650,33650,1
|
|
20230725,095200,150936700,33650,33650,33650,33650,10
|
|
20230725,095100,150600200,33700,33700,33700,33700,120
|
|
20230725,095000,146556200,33750,33750,33750,33750,80
|
|
20230725,094900,143856200,33700,33700,33700,33700,1
|
|
20230725,094800,143822500,33700,33750,33750,33700,74
|
|
20230725,094700,141325450,33750,33750,33750,33750,209
|
|
20230725,094600,134271700,33750,33750,33750,33750,0
|
|
20230725,094500,134271700,33750,33750,33750,33750,10
|
|
20230725,094400,133934200,33750,33750,33750,33750,19
|
|
20230725,094300,133292950,33750,33800,33800,33750,7
|
|
20230725,094200,133056400,33700,33700,33700,33700,0
|
|
20230725,094100,133056400,33700,33750,33750,33700,92
|
|
20230725,094000,129951850,33800,33800,33800,33800,76
|
|
20230725,093900,127383050,33800,33800,33800,33800,96
|
|
20230725,093800,124138250,33800,33800,33800,33750,22
|
|
20230725,093700,123395100,33800,33800,33800,33800,5
|
|
20230725,093600,123226100,33800,33750,33800,33750,13
|
|
20230725,093500,122787300,33750,33700,33750,33700,3
|
|
20230725,093400,122686100,33700,33750,33750,33700,11
|
|
20230725,093300,122315300,33750,33750,33750,33750,1
|
|
20230725,093200,122281550,33700,33700,33700,33700,9
|
|
20230725,093100,121978250,33700,33700,33700,33700,16
|
|
20230725,093000,121439050,33700,33700,33700,33700,64
|
|
20230725,092900,119282250,33700,33700,33700,33700,16
|
|
20230725,092800,118743050,33700,33700,33700,33700,0
|
|
20230725,092700,118743050,33700,33700,33700,33700,11
|
|
20230725,092600,118372350,33700,33700,33700,33700,50
|
|
20230725,092500,116687350,33700,33700,33700,33700,39
|
|
20230725,092400,115373050,33600,33500,33600,33500,239
|
|
20230725,092300,107349200,33500,33500,33500,33500,12
|
|
20230725,092200,106947200,33500,33600,33600,33500,253
|
|
20230725,092100,98458850,33700,33700,33700,33700,0
|
|
20230725,092000,98458850,33700,33700,33700,33700,0
|
|
20230725,091900,98458850,33700,33750,33750,33700,262
|
|
20230725,091800,89629400,33750,33750,33750,33750,99
|
|
20230725,091700,86288150,33750,33800,33800,33750,40
|
|
20230725,091600,84936500,33900,33800,33900,33800,72
|
|
20230725,091500,82500400,33800,33800,33800,33800,43
|
|
20230725,091400,81047000,33750,33750,33750,33750,3
|
|
20230725,091300,80945750,33750,33800,33900,33750,8
|
|
20230725,091200,80675500,33950,33900,33950,33900,191
|
|
20230725,091100,74191900,33950,33900,33950,33900,15
|
|
20230725,091000,73682700,33700,33900,33900,33700,33
|
|
20230725,090900,72568000,33750,33800,33800,33750,75
|
|
20230725,090800,70036500,33950,33950,33950,33950,30
|
|
20230725,090700,69018000,33950,33950,33950,33850,404
|
|
20230725,090600,55322300,33950,33850,33950,33850,69
|
|
20230725,090500,52981250,33850,33900,33900,33850,17
|
|
20230725,090400,52405600,33900,33900,33950,33900,45
|
|
20230725,090300,50879850,33950,33950,33950,33900,38
|
|
20230725,090200,49590250,33950,33600,33950,33550,52
|
|
20230725,090100,47837900,33950,33450,33950,33450,1030
|
|
20230725,090000,12892400,33400,33400,33400,33400,386
|