585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184200,1108411400,25250,25250,25250,25250,155
|
|
20230725,184100,1108411400,25250,25250,25250,25250,0
|
|
20230725,184000,1108411400,25250,25250,25250,25250,0
|
|
20230725,183900,1108411400,25250,25250,25250,25250,0
|
|
20230725,183800,1108411400,25250,25250,25250,25250,0
|
|
20230725,183700,1108411400,25250,25250,25250,25250,0
|
|
20230725,183600,1108411400,25250,25250,25250,25250,0
|
|
20230725,183500,1108411400,25250,25250,25250,25250,0
|
|
20230725,183400,1108411400,25250,25250,25250,25250,0
|
|
20230725,183300,1108411400,25250,25250,25250,25250,0
|
|
20230725,183200,1108411400,25250,25250,25250,25250,0
|
|
20230725,183100,1108411400,25250,25250,25250,25250,0
|
|
20230725,183000,1108411400,25250,25250,25250,25250,0
|
|
20230725,182900,1108411400,25250,25250,25250,25250,0
|
|
20230725,182800,1108411400,25250,25250,25250,25250,0
|
|
20230725,182700,1108411400,25250,25250,25250,25250,0
|
|
20230725,182600,1108411400,25250,25250,25250,25250,0
|
|
20230725,182500,1108411400,25250,25250,25250,25250,0
|
|
20230725,182400,1108411400,25250,25250,25250,25250,0
|
|
20230725,182300,1108411400,25250,25250,25250,25250,0
|
|
20230725,182200,1108411400,25250,25250,25250,25250,0
|
|
20230725,182100,1108411400,25250,25250,25250,25250,0
|
|
20230725,182000,1108411400,25250,25250,25250,25250,0
|
|
20230725,181900,1108411400,25250,25250,25250,25250,0
|
|
20230725,181800,1108411400,25250,25250,25250,25250,0
|
|
20230725,181700,1108411400,25250,25250,25250,25250,0
|
|
20230725,181600,1108411400,25250,25250,25250,25250,0
|
|
20230725,181500,1108411400,25250,25250,25250,25250,0
|
|
20230725,181400,1108411400,25250,25250,25250,25250,0
|
|
20230725,181300,1108411400,25250,25250,25250,25250,0
|
|
20230725,181200,1108411400,25250,25250,25250,25250,155
|
|
20230725,181100,1108411400,25250,25250,25250,25250,0
|
|
20230725,181000,1108411400,25250,25250,25250,25250,0
|
|
20230725,180900,1108411400,25250,25250,25250,25250,0
|
|
20230725,180800,1108411400,25250,25250,25250,25250,0
|
|
20230725,180700,1108411400,25250,25250,25250,25250,0
|
|
20230725,180600,1108411400,25250,25250,25250,25250,0
|
|
20230725,180500,1108411400,25250,25250,25250,25250,0
|
|
20230725,180400,1108411400,25250,25250,25250,25250,0
|
|
20230725,180300,1108411400,25250,25250,25250,25250,0
|
|
20230725,180200,1108411400,25250,25250,25250,25250,0
|
|
20230725,180100,1108411400,25250,25250,25250,25250,0
|
|
20230725,180000,1108411400,25250,25250,25250,25250,0
|
|
20230725,175900,1108411400,25250,25250,25250,25250,0
|
|
20230725,175800,1108411400,25250,25250,25250,25250,0
|
|
20230725,175700,1108411400,25250,25250,25250,25250,0
|
|
20230725,175600,1108411400,25250,25250,25250,25250,0
|
|
20230725,175500,1108411400,25250,25250,25250,25250,0
|
|
20230725,175400,1108411400,25250,25250,25250,25250,0
|
|
20230725,175300,1108411400,25250,25250,25250,25250,0
|
|
20230725,175200,1108411400,25250,25250,25250,25250,0
|
|
20230725,175100,1108411400,25250,25250,25250,25250,0
|
|
20230725,175000,1108411400,25250,25250,25250,25250,0
|
|
20230725,174900,1108411400,25250,25250,25250,25250,0
|
|
20230725,174800,1108411400,25250,25250,25250,25250,0
|
|
20230725,174700,1108411400,25250,25250,25250,25250,0
|
|
20230725,174600,1108411400,25250,25250,25250,25250,0
|
|
20230725,174500,1108411400,25250,25250,25250,25250,0
|
|
20230725,174400,1108411400,25250,25250,25250,25250,0
|
|
20230725,174300,1108411400,25250,25250,25250,25250,0
|
|
20230725,174200,1108411400,25250,25250,25250,25250,155
|
|
20230725,174100,1108411400,25250,25250,25250,25250,0
|
|
20230725,174000,1108411400,25250,25250,25250,25250,0
|
|
20230725,173900,1108411400,25250,25250,25250,25250,0
|
|
20230725,173800,1108411400,25250,25250,25250,25250,0
|
|
20230725,173700,1108411400,25250,25250,25250,25250,0
|
|
20230725,173600,1108411400,25250,25250,25250,25250,0
|
|
20230725,173500,1108411400,25250,25250,25250,25250,0
|
|
20230725,173400,1108411400,25250,25250,25250,25250,0
|
|
20230725,173300,1108411400,25250,25250,25250,25250,0
|
|
20230725,173200,1108411400,25250,25250,25250,25250,0
|
|
20230725,173100,1108411400,25250,25250,25250,25250,0
|
|
20230725,173000,1108411400,25250,25250,25250,25250,0
|
|
20230725,172900,1108411400,25250,25250,25250,25250,0
|
|
20230725,172800,1108411400,25250,25250,25250,25250,0
|
|
20230725,172700,1108411400,25250,25250,25250,25250,0
|
|
20230725,172600,1108411400,25250,25250,25250,25250,0
|
|
20230725,172500,1108411400,25250,25250,25250,25250,0
|
|
20230725,172400,1108411400,25250,25250,25250,25250,0
|
|
20230725,172300,1108411400,25250,25250,25250,25250,0
|
|
20230725,172200,1108411400,25250,25250,25250,25250,0
|
|
20230725,172100,1108411400,25250,25250,25250,25250,0
|
|
20230725,172000,1108411400,25250,25250,25250,25250,0
|
|
20230725,171900,1108411400,25250,25250,25250,25250,0
|
|
20230725,171800,1108411400,25250,25250,25250,25250,0
|
|
20230725,171700,1108411400,25250,25250,25250,25250,0
|
|
20230725,171600,1108411400,25250,25250,25250,25250,0
|
|
20230725,171500,1108411400,25250,25250,25250,25250,0
|
|
20230725,171400,1108411400,25250,25250,25250,25250,0
|
|
20230725,171300,1108411400,25250,25250,25250,25250,0
|
|
20230725,171200,1108411400,25250,25250,25250,25250,155
|
|
20230725,171100,1108411400,25250,25250,25250,25250,0
|
|
20230725,171000,1108411400,25250,25250,25250,25250,0
|
|
20230725,170900,1108411400,25250,25250,25250,25250,0
|
|
20230725,170800,1108411400,25250,25250,25250,25250,0
|
|
20230725,170700,1108411400,25250,25250,25250,25250,0
|
|
20230725,170600,1108411400,25250,25250,25250,25250,0
|
|
20230725,170500,1108411400,25250,25250,25250,25250,0
|
|
20230725,170400,1108411400,25250,25250,25250,25250,0
|
|
20230725,170300,1108411400,25250,25250,25250,25250,0
|
|
20230725,170200,1108411400,25250,25250,25250,25250,0
|
|
20230725,170100,1108411400,25250,25250,25250,25250,0
|
|
20230725,170000,1108411400,25250,25250,25250,25250,0
|
|
20230725,165900,1108411400,25250,25250,25250,25250,0
|
|
20230725,165800,1108411400,25250,25250,25250,25250,0
|
|
20230725,165700,1108411400,25250,25250,25250,25250,0
|
|
20230725,165600,1108411400,25250,25250,25250,25250,0
|
|
20230725,165500,1108411400,25250,25250,25250,25250,0
|
|
20230725,165400,1108411400,25250,25250,25250,25250,0
|
|
20230725,165300,1108411400,25250,25250,25250,25250,0
|
|
20230725,165200,1108411400,25250,25250,25250,25250,0
|
|
20230725,165100,1108411400,25250,25250,25250,25250,0
|
|
20230725,165000,1108411400,25250,25250,25250,25250,0
|
|
20230725,164900,1108411400,25250,25250,25250,25250,0
|
|
20230725,164800,1108411400,25250,25250,25250,25250,0
|
|
20230725,164700,1108411400,25250,25250,25250,25250,0
|
|
20230725,164600,1108411400,25250,25250,25250,25250,0
|
|
20230725,164500,1108411400,25250,25250,25250,25250,0
|
|
20230725,164400,1108411400,25250,25250,25250,25250,0
|
|
20230725,164300,1108411400,25250,25250,25250,25250,0
|
|
20230725,164200,1108411400,25250,25250,25250,25250,155
|
|
20230725,164100,1108411400,25250,25250,25250,25250,0
|
|
20230725,164000,1108411400,25250,25250,25250,25250,0
|
|
20230725,163900,1108411400,25250,25250,25250,25250,0
|
|
20230725,163800,1108411400,25250,25250,25250,25250,0
|
|
20230725,163700,1108411400,25250,25250,25250,25250,0
|
|
20230725,163600,1108411400,25250,25250,25250,25250,0
|
|
20230725,163500,1108411400,25250,25250,25250,25250,0
|
|
20230725,163400,1108411400,25250,25250,25250,25250,0
|
|
20230725,163300,1108411400,25250,25250,25250,25250,0
|
|
20230725,163200,1108411400,25250,25250,25250,25250,0
|
|
20230725,163100,1108411400,25250,25250,25250,25250,0
|
|
20230725,163000,1108411400,25250,25250,25250,25250,0
|
|
20230725,162900,1108411400,25250,25250,25250,25250,0
|
|
20230725,162800,1108411400,25250,25250,25250,25250,0
|
|
20230725,162700,1108411400,25250,25250,25250,25250,0
|
|
20230725,162600,1108411400,25250,25250,25250,25250,0
|
|
20230725,162500,1108411400,25250,25250,25250,25250,0
|
|
20230725,162400,1108411400,25250,25250,25250,25250,0
|
|
20230725,162300,1108411400,25250,25250,25250,25250,0
|
|
20230725,162200,1108411400,25250,25250,25250,25250,0
|
|
20230725,162100,1108411400,25250,25250,25250,25250,0
|
|
20230725,162000,1108411400,25250,25250,25250,25250,0
|
|
20230725,161900,1108411400,25250,25250,25250,25250,0
|
|
20230725,161800,1108411400,25250,25250,25250,25250,0
|
|
20230725,161700,1108411400,25250,25250,25250,25250,0
|
|
20230725,161600,1108411400,25250,25250,25250,25250,0
|
|
20230725,161500,1108411400,25250,25250,25250,25250,0
|
|
20230725,161400,1108411400,25250,25250,25250,25250,0
|
|
20230725,161300,1108411400,25250,25250,25250,25250,0
|
|
20230725,161200,1108411400,25250,25250,25250,25250,155
|
|
20230725,161100,1108411400,25250,25250,25250,25250,0
|
|
20230725,161000,1108411400,25250,25250,25250,25250,0
|
|
20230725,160900,1108411400,25250,25250,25250,25250,0
|
|
20230725,160800,1108411400,25250,25250,25250,25250,0
|
|
20230725,160700,1108411400,25250,25250,25250,25250,0
|
|
20230725,160600,1108411400,25250,25250,25250,25250,0
|
|
20230725,160500,1108411400,25250,25250,25250,25250,0
|
|
20230725,160400,1108411400,25250,25250,25250,25250,0
|
|
20230725,160300,1108411400,25250,25250,25250,25250,0
|
|
20230725,160200,1108411400,25250,25250,25250,25250,0
|
|
20230725,160100,1108411400,25250,25250,25250,25250,0
|
|
20230725,160000,1108411400,25250,25250,25250,25250,0
|
|
20230725,155900,1108411400,25250,25250,25250,25250,0
|
|
20230725,155800,1108411400,25250,25250,25250,25250,0
|
|
20230725,155700,1108411400,25250,25250,25250,25250,0
|
|
20230725,155600,1108411400,25250,25250,25250,25250,0
|
|
20230725,155500,1108411400,25250,25250,25250,25250,0
|
|
20230725,155400,1108411400,25250,25250,25250,25250,0
|
|
20230725,155300,1108411400,25250,25250,25250,25250,0
|
|
20230725,155200,1108411400,25250,25250,25250,25250,0
|
|
20230725,155100,1108411400,25250,25250,25250,25250,0
|
|
20230725,155000,1108411400,25250,25250,25250,25250,0
|
|
20230725,154900,1108411400,25250,25250,25250,25250,0
|
|
20230725,154800,1108411400,25250,25250,25250,25250,0
|
|
20230725,154700,1108411400,25250,25250,25250,25250,0
|
|
20230725,154600,1108411400,25250,25250,25250,25250,0
|
|
20230725,154500,1108411400,25250,25250,25250,25250,0
|
|
20230725,154400,1108411400,25250,25250,25250,25250,0
|
|
20230725,154300,1108411400,25250,25250,25250,25250,0
|
|
20230725,154200,1108411400,25250,25250,25250,25250,155
|
|
20230725,154100,1108411400,25250,25250,25250,25250,0
|
|
20230725,154000,1108411400,25250,25250,25250,25250,0
|
|
20230725,153900,1108411400,25250,25250,25250,25250,0
|
|
20230725,153800,1108411400,25250,25250,25250,25250,0
|
|
20230725,153700,1108411400,25250,25250,25250,25250,0
|
|
20230725,153600,1108411400,25250,25250,25250,25250,0
|
|
20230725,153500,1108411400,25250,25250,25250,25250,0
|
|
20230725,153400,1108411400,25250,25250,25250,25250,0
|
|
20230725,153300,1108411400,25250,25250,25250,25250,0
|
|
20230725,153200,1108411400,25250,25250,25250,25250,0
|
|
20230725,153100,1108411400,25250,25250,25250,25250,0
|
|
20230725,153000,1108411400,25250,25250,25250,25250,155
|
|
20230725,152900,1104497650,25300,25300,25300,25300,0
|
|
20230725,152800,1104497650,25300,25300,25300,25300,0
|
|
20230725,152700,1104497650,25300,25300,25300,25300,0
|
|
20230725,152600,1104497650,25300,25300,25300,25300,0
|
|
20230725,152500,1104497650,25300,25300,25300,25300,0
|
|
20230725,152400,1104497650,25300,25300,25300,25300,0
|
|
20230725,152300,1104497650,25300,25300,25300,25300,0
|
|
20230725,152200,1104497650,25300,25300,25300,25300,0
|
|
20230725,152100,1104497650,25300,25300,25300,25300,0
|
|
20230725,152000,1104497650,25300,25300,25300,25300,0
|
|
20230725,151900,1104497650,25300,25200,25300,25200,613
|
|
20230725,151800,1088997750,25250,25200,25250,25200,20
|
|
20230725,151700,1088493000,25200,25200,25200,25200,55
|
|
20230725,151600,1087107000,25200,25200,25200,25200,167
|
|
20230725,151500,1082898600,25200,25200,25200,25200,0
|
|
20230725,151400,1082898600,25200,25200,25200,25200,0
|
|
20230725,151300,1082898600,25200,25100,25200,25100,192
|
|
20230725,151200,1078066650,25150,25150,25150,25150,0
|
|
20230725,151100,1078066650,25150,25100,25150,25100,6
|
|
20230725,151000,1077915850,25150,25150,25150,25150,621
|
|
20230725,150900,1062297700,25150,25150,25150,25150,6
|
|
20230725,150800,1062146800,25150,25150,25150,25150,27
|
|
20230725,150700,1061467750,25200,25200,25200,25200,11
|
|
20230725,150600,1061190550,25200,25200,25200,25200,3
|
|
20230725,150500,1061114950,25200,25200,25200,25200,4
|
|
20230725,150400,1061014150,25150,25150,25150,25150,7
|
|
20230725,150300,1060838100,25150,25150,25150,25150,0
|
|
20230725,150200,1060838100,25150,25150,25150,25150,0
|
|
20230725,150100,1060838100,25150,25150,25150,25150,0
|
|
20230725,150000,1060838100,25150,25150,25150,25150,71
|
|
20230725,145900,1059052450,25150,25150,25150,25150,4
|
|
20230725,145800,1058951850,25200,25150,25200,25150,261
|
|
20230725,145700,1052374800,25150,25150,25150,25150,3
|
|
20230725,145600,1052299350,25150,25150,25150,25150,68
|
|
20230725,145500,1050589150,25150,25150,25150,25150,0
|
|
20230725,145400,1050589150,25150,25150,25150,25150,121
|
|
20230725,145300,1047546000,25150,25150,25150,25150,23
|
|
20230725,145200,1046967550,25150,25150,25150,25150,0
|
|
20230725,145100,1046967550,25150,25150,25150,25150,73
|
|
20230725,145000,1045131600,25150,25150,25150,25150,3
|
|
20230725,144900,1045056150,25150,25200,25200,25150,10
|
|
20230725,144800,1044804300,25150,25150,25150,25150,68
|
|
20230725,144700,1043094100,25150,25150,25150,25150,0
|
|
20230725,144600,1043094100,25150,25150,25150,25150,3
|
|
20230725,144500,1043018650,25150,25150,25150,25150,178
|
|
20230725,144400,1038541950,25100,25100,25100,25100,3
|
|
20230725,144300,1038466650,25100,25100,25100,25100,118
|
|
20230725,144200,1035504850,25100,25100,25100,25100,95
|
|
20230725,144100,1033120350,25100,25150,25150,25100,372
|
|
20230725,144000,1023764750,25200,25150,25200,25150,69
|
|
20230725,143900,1022029350,25150,25150,25150,25150,0
|
|
20230725,143800,1022029350,25150,25150,25150,25150,3
|
|
20230725,143700,1021953900,25200,25200,25200,25200,17
|
|
20230725,143600,1021525500,25200,25250,25250,25200,23
|
|
20230725,143500,1020944900,25150,25150,25150,25150,3
|
|
20230725,143400,1020869450,25150,25150,25150,25150,64
|
|
20230725,143300,1019259850,25150,25150,25150,25150,3
|
|
20230725,143200,1019184400,25150,25150,25150,25150,66
|
|
20230725,143100,1017524500,25150,25150,25150,25150,3
|
|
20230725,143000,1017449050,25250,25150,25250,25150,5
|
|
20230725,142900,1017323100,25250,25250,25250,25150,6
|
|
20230725,142800,1017171800,25200,25200,25200,25150,19
|
|
20230725,142700,1016693150,25200,25200,25200,25200,0
|
|
20230725,142600,1016693150,25200,25200,25200,25200,68
|
|
20230725,142500,1014979550,25200,25150,25200,25150,177
|
|
20230725,142400,1010519300,25200,25200,25200,25200,0
|
|
20230725,142300,1010519300,25200,25200,25200,25200,65
|
|
20230725,142200,1008881300,25200,25200,25200,25200,198
|
|
20230725,142100,1003891700,25150,25150,25150,25150,69
|
|
20230725,142000,1002156350,25150,25150,25150,25150,3
|
|
20230725,141900,1002080900,25150,25150,25150,25150,50
|
|
20230725,141800,1000823400,25150,25150,25150,25150,134
|
|
20230725,141700,997453300,25150,25150,25150,25150,60
|
|
20230725,141600,995944300,25150,25150,25150,25150,3
|
|
20230725,141500,995868850,25150,25150,25150,25150,287
|
|
20230725,141400,988650800,25150,25150,25150,25150,0
|
|
20230725,141300,988650800,25150,25150,25150,25150,68
|
|
20230725,141200,986940600,25150,25150,25150,25150,0
|
|
20230725,141100,986940600,25150,25150,25150,25150,3
|
|
20230725,141000,986865150,25150,25150,25150,25150,3
|
|
20230725,140900,986789700,25200,25200,25200,25200,32
|
|
20230725,140800,985983300,25200,25200,25200,25200,3
|
|
20230725,140700,985907700,25250,25200,25250,25200,4
|
|
20230725,140600,985806850,25250,25250,25250,25250,86
|
|
20230725,140500,983635350,25150,25150,25150,25150,4
|
|
20230725,140400,983534750,25150,25200,25200,25150,515
|
|
20230725,140300,970569600,25200,25200,25200,25200,3
|
|
20230725,140200,970494000,25150,25150,25150,25150,68
|
|
20230725,140100,968783800,25300,25150,25300,25150,2224
|
|
20230725,140000,912790750,25050,25150,25150,25050,50
|
|
20230725,135900,911537750,25150,25050,25150,25050,135
|
|
20230725,135800,908149100,25050,25100,25150,25050,580
|
|
20230725,135700,893576850,25100,25050,25100,25050,390
|
|
20230725,135600,883788000,25100,25100,25100,25100,208
|
|
20230725,135500,878567200,25050,25050,25050,25050,3
|
|
20230725,135400,878492050,25050,25050,25050,25050,16
|
|
20230725,135300,878091250,25050,25050,25050,25050,133
|
|
20230725,135200,874759600,25050,25050,25050,25050,3
|
|
20230725,135100,874684450,25100,25050,25100,25050,66
|
|
20230725,135000,873031100,25050,25050,25050,25050,3
|
|
20230725,134900,872955950,25100,25100,25100,25100,492
|
|
20230725,134800,860606750,25100,25100,25100,25100,89
|
|
20230725,134700,858372850,25100,25100,25100,25100,4
|
|
20230725,134600,858272450,25150,25150,25150,25150,0
|
|
20230725,134500,858272450,25150,25150,25150,25150,0
|
|
20230725,134400,858272450,25150,25150,25150,25150,2
|
|
20230725,134300,858222150,25100,25100,25100,25100,7
|
|
20230725,134200,858046450,25100,25100,25100,25100,656
|
|
20230725,134100,841580850,25100,25100,25100,25100,0
|
|
20230725,134000,841580850,25100,25100,25100,25100,201
|
|
20230725,133900,836535750,25100,25100,25100,25100,0
|
|
20230725,133800,836535750,25100,25100,25100,25100,0
|
|
20230725,133700,836535750,25100,25100,25100,25100,0
|
|
20230725,133600,836535750,25100,25100,25100,25100,3
|
|
20230725,133500,836460450,25100,25100,25100,25100,0
|
|
20230725,133400,836460450,25100,25100,25100,25100,1
|
|
20230725,133300,836435350,25050,25050,25050,25050,0
|
|
20230725,133200,836435350,25050,25000,25050,25000,493
|
|
20230725,133100,824088950,25000,25000,25000,25000,40
|
|
20230725,133000,823088950,25050,25050,25050,25050,0
|
|
20230725,132900,823088950,25050,25050,25050,25050,4
|
|
20230725,132800,822988750,25000,25000,25000,25000,0
|
|
20230725,132700,822988750,25000,25050,25050,25000,109
|
|
20230725,132600,820258750,25050,25050,25050,25050,0
|
|
20230725,132500,820258750,25050,25050,25050,25050,0
|
|
20230725,132400,820258750,25050,25050,25050,25050,151
|
|
20230725,132300,816476200,25000,25000,25000,25000,130
|
|
20230725,132200,813226200,25000,25050,25050,25000,2
|
|
20230725,132100,813176150,25000,25000,25000,25000,145
|
|
20230725,132000,809551150,25000,25000,25000,25000,16
|
|
20230725,131900,809151150,25050,25050,25050,25050,18
|
|
20230725,131800,808700250,25000,25000,25000,25000,211
|
|
20230725,131700,803425250,25000,25000,25000,25000,3
|
|
20230725,131600,803350250,25050,25050,25050,25050,158
|
|
20230725,131500,799392350,25050,25050,25050,25050,250
|
|
20230725,131400,793129850,25100,25100,25100,25100,0
|
|
20230725,131300,793129850,25100,25100,25100,25100,10
|
|
20230725,131200,792878850,25050,25100,25100,25050,66
|
|
20230725,131100,791225500,25100,25100,25100,25100,16
|
|
20230725,131000,790823900,25100,25100,25100,25100,0
|
|
20230725,130900,790823900,25100,25100,25100,25100,1
|
|
20230725,130800,790798800,25100,25100,25100,25100,10
|
|
20230725,130700,790547800,25050,25050,25050,25050,66
|
|
20230725,130600,788894500,25050,25050,25050,25050,0
|
|
20230725,130500,788894500,25050,25050,25050,25050,0
|
|
20230725,130400,788894500,25050,25050,25100,25050,93
|
|
20230725,130300,786563300,25100,25100,25100,25100,40
|
|
20230725,130200,785559300,25100,25100,25100,25100,1
|
|
20230725,130100,785534200,25050,25050,25050,25050,130
|
|
20230725,130000,782277700,25050,25050,25050,25050,20
|
|
20230725,125900,781776700,25050,25050,25050,25050,130
|
|
20230725,125800,778520200,25050,25100,25100,25050,66
|
|
20230725,125700,776864400,25050,25050,25050,25050,0
|
|
20230725,125600,776864400,25050,25050,25050,25050,43
|
|
20230725,125500,775787250,25100,25100,25100,25100,0
|
|
20230725,125400,775787250,25100,25100,25100,25100,0
|
|
20230725,125300,775787250,25100,25100,25100,25100,2
|
|
20230725,125200,775737050,25100,25100,25100,25100,2
|
|
20230725,125100,775686850,25100,25100,25100,25100,0
|
|
20230725,125000,775686850,25100,25100,25100,25100,0
|
|
20230725,124900,775686850,25100,25100,25100,25100,0
|
|
20230725,124800,775686850,25100,25100,25100,25100,18
|
|
20230725,124700,775235050,25100,25100,25100,25100,0
|
|
20230725,124600,775235050,25100,25100,25100,25100,102
|
|
20230725,124500,772674850,25000,25050,25050,25000,66
|
|
20230725,124400,771023850,25000,25000,25000,25000,0
|
|
20230725,124300,771023850,25000,25000,25000,25000,0
|
|
20230725,124200,771023850,25000,25000,25000,25000,65
|
|
20230725,124100,769398850,25000,25000,25000,25000,0
|
|
20230725,124000,769398850,25000,25050,25050,25000,172
|
|
20230725,123900,765092350,25050,25050,25050,25050,507
|
|
20230725,123800,752392000,25050,25050,25050,25050,55
|
|
20230725,123700,751014250,25050,25050,25050,25050,64
|
|
20230725,123600,749411050,25050,25050,25050,25050,0
|
|
20230725,123500,749411050,25050,25050,25050,25050,0
|
|
20230725,123400,749411050,25050,25050,25050,25050,66
|
|
20230725,123300,747757750,25050,25050,25050,25050,0
|
|
20230725,123200,747757750,25050,25050,25050,25050,0
|
|
20230725,123100,747757750,25050,25100,25100,25050,67
|
|
20230725,123000,746079350,25050,25050,25050,25050,0
|
|
20230725,122900,746079350,25050,25050,25050,25050,120
|
|
20230725,122800,743073350,25050,25050,25050,25050,0
|
|
20230725,122700,743073350,25050,25050,25050,25050,1
|
|
20230725,122600,743048300,25050,25050,25050,25050,65
|
|
20230725,122500,741420050,25050,25100,25100,25050,23
|
|
20230725,122400,740843400,25100,25100,25100,25100,0
|
|
20230725,122300,740843400,25100,25100,25100,25100,0
|
|
20230725,122200,740843400,25100,25100,25100,25100,0
|
|
20230725,122100,740843400,25100,25100,25100,25100,0
|
|
20230725,122000,740843400,25100,25050,25100,25050,283
|
|
20230725,121900,733741900,25050,25050,25050,25050,0
|
|
20230725,121800,733741900,25050,25050,25050,25050,226
|
|
20230725,121700,728080600,25100,25100,25100,25100,274
|
|
20230725,121600,721203200,25100,25100,25100,25100,14
|
|
20230725,121500,720851800,25100,25100,25100,25100,130
|
|
20230725,121400,717588800,25100,25100,25100,25100,35
|
|
20230725,121300,716710300,25100,25100,25100,25100,2
|
|
20230725,121200,716660100,25100,25100,25100,25100,131
|
|
20230725,121100,713372000,25100,25100,25100,25100,22
|
|
20230725,121000,712819800,25100,25100,25100,25100,97
|
|
20230725,120900,710385100,25150,25150,25150,25150,0
|
|
20230725,120800,710385100,25150,25150,25150,25150,0
|
|
20230725,120700,710385100,25150,25150,25150,25150,92
|
|
20230725,120600,708071300,25150,25150,25150,25150,0
|
|
20230725,120500,708071300,25150,25150,25150,25150,0
|
|
20230725,120400,708071300,25150,25150,25150,25150,0
|
|
20230725,120300,708071300,25150,25150,25150,25150,10
|
|
20230725,120200,707819800,25100,25100,25100,25100,0
|
|
20230725,120100,707819800,25100,25100,25100,25100,65
|
|
20230725,120000,706188300,25150,25150,25150,25150,1
|
|
20230725,115900,706163150,25100,25100,25100,25100,153
|
|
20230725,115800,702322850,25100,25100,25100,25100,0
|
|
20230725,115700,702322850,25100,25100,25100,25100,0
|
|
20230725,115600,702322850,25100,25100,25100,25100,130
|
|
20230725,115500,699059850,25100,25100,25100,25100,1
|
|
20230725,115400,699034750,25100,25100,25100,25100,0
|
|
20230725,115300,699034750,25100,25100,25100,25100,66
|
|
20230725,115200,697378150,25150,25150,25150,25150,171
|
|
20230725,115100,693077500,25150,25150,25150,25150,0
|
|
20230725,115000,693077500,25150,25150,25150,25150,0
|
|
20230725,114900,693077500,25150,25150,25150,25150,0
|
|
20230725,114800,693077500,25150,25150,25150,25100,75
|
|
20230725,114700,691194500,25150,25150,25150,25150,0
|
|
20230725,114600,691194500,25150,25150,25150,25150,0
|
|
20230725,114500,691194500,25150,25150,25150,25150,446
|
|
20230725,114400,679977600,25150,25150,25150,25150,14
|
|
20230725,114300,679625500,25150,25150,25150,25150,2
|
|
20230725,114200,679575200,25150,25150,25150,25150,92
|
|
20230725,114100,677261400,25150,25150,25150,25150,70
|
|
20230725,114000,675500900,25200,25200,25200,25200,1
|
|
20230725,113900,675475700,25200,25200,25200,25200,0
|
|
20230725,113800,675475700,25200,25200,25200,25200,20
|
|
20230725,113700,674971700,25150,25150,25150,25150,65
|
|
20230725,113600,673336950,25150,25150,25150,25150,110
|
|
20230725,113500,670570450,25100,25100,25100,25100,0
|
|
20230725,113400,670570450,25100,25100,25100,25100,133
|
|
20230725,113300,667232150,25100,25100,25100,25100,16
|
|
20230725,113200,666830550,25100,25100,25100,25100,20
|
|
20230725,113100,666328550,25100,25100,25100,25100,0
|
|
20230725,113000,666328550,25100,25100,25100,25100,1
|
|
20230725,112900,666303450,25050,25050,25050,25050,65
|
|
20230725,112800,664675200,25050,25050,25050,25050,0
|
|
20230725,112700,664675200,25050,25100,25100,25050,49
|
|
20230725,112600,663445350,25100,25100,25100,25100,4
|
|
20230725,112500,663344950,25100,25100,25100,25100,50
|
|
20230725,112400,662089950,25050,25050,25050,25050,0
|
|
20230725,112300,662089950,25050,25050,25050,25050,65
|
|
20230725,112200,660461700,25050,25050,25050,25050,177
|
|
20230725,112100,656027850,25000,25000,25000,25000,0
|
|
20230725,112000,656027850,25000,25100,25100,25000,728
|
|
20230725,111900,637817350,25050,25050,25050,25050,20
|
|
20230725,111800,637316350,25050,25050,25050,25050,1003
|
|
20230725,111700,612191200,25050,25050,25050,25050,0
|
|
20230725,111600,612191200,25050,25050,25050,25050,0
|
|
20230725,111500,612191200,25050,25050,25050,25050,65
|
|
20230725,111400,610562950,25050,25050,25050,25050,0
|
|
20230725,111300,610562950,25050,25050,25050,25050,555
|
|
20230725,111200,596660200,25050,25050,25050,25050,65
|
|
20230725,111100,595031950,25100,25100,25100,25100,0
|
|
20230725,111000,595031950,25100,25050,25100,25050,110
|
|
20230725,110900,592276400,25050,25050,25050,25050,15
|
|
20230725,110800,591900650,25050,25050,25050,25050,0
|
|
20230725,110700,591900650,25050,25050,25050,25050,65
|
|
20230725,110600,590272400,25050,25050,25050,25050,0
|
|
20230725,110500,590272400,25050,25050,25050,25050,250
|
|
20230725,110400,584009900,25100,25100,25100,25100,0
|
|
20230725,110300,584009900,25100,25100,25100,25100,0
|
|
20230725,110200,584009900,25100,25100,25100,25100,28
|
|
20230725,110100,583307100,25100,25100,25100,25100,6
|
|
20230725,110000,583156500,25050,25100,25100,25050,21
|
|
20230725,105900,582630400,25050,25000,25050,25000,222
|
|
20230725,105800,577072600,25000,25000,25000,25000,35
|
|
20230725,105700,576197600,24950,24950,24950,24950,965
|
|
20230725,105600,552120850,24950,25100,25100,24950,2223
|
|
20230725,105500,496588150,25050,25050,25050,25050,13
|
|
20230725,105400,496262500,25050,25050,25050,25050,275
|
|
20230725,105300,489373750,25050,25050,25050,25050,0
|
|
20230725,105200,489373750,25050,25050,25050,25050,2
|
|
20230725,105100,489323650,25050,24950,25050,24950,174
|
|
20230725,105000,484978450,25000,25100,25100,25000,1158
|
|
20230725,104900,456015900,25050,25050,25050,25050,0
|
|
20230725,104800,456015900,25050,25050,25050,25050,66
|
|
20230725,104700,454362600,25050,25050,25050,25050,390
|
|
20230725,104600,444593100,25050,25050,25050,25050,0
|
|
20230725,104500,444593100,25050,25050,25050,25050,0
|
|
20230725,104400,444593100,25050,25050,25050,25050,0
|
|
20230725,104300,444593100,25050,25050,25050,25050,0
|
|
20230725,104200,444593100,25050,25050,25050,25050,0
|
|
20230725,104100,444593100,25050,25050,25050,25050,0
|
|
20230725,104000,444593100,25050,25050,25050,25050,1
|
|
20230725,103900,444568050,25000,25050,25050,25000,700
|
|
20230725,103800,427067050,25000,25000,25000,25000,0
|
|
20230725,103700,427067050,25000,25000,25000,25000,66
|
|
20230725,103600,425417050,25000,25000,25000,25000,0
|
|
20230725,103500,425417050,25000,25050,25050,25000,1600
|
|
20230725,103400,385412800,25050,25050,25050,25050,65
|
|
20230725,103300,383784550,25050,25050,25050,25050,151
|
|
20230725,103200,380002000,25050,25000,25050,25000,113
|
|
20230725,103100,377176500,25050,25050,25050,25050,424
|
|
20230725,103000,366555300,25050,25050,25050,25050,0
|
|
20230725,102900,366555300,25050,25100,25100,25050,65
|
|
20230725,102800,364927000,25000,25000,25000,25000,0
|
|
20230725,102700,364927000,25000,25000,25000,25000,0
|
|
20230725,102600,364927000,25000,25000,25000,25000,75
|
|
20230725,102500,363052000,25050,25050,25050,25050,436
|
|
20230725,102400,352130200,25050,25050,25050,25050,416
|
|
20230725,102300,341709400,25050,25050,25050,25050,4
|
|
20230725,102200,341609200,25050,25050,25050,25050,0
|
|
20230725,102100,341609200,25050,25050,25050,25050,9
|
|
20230725,102000,341383750,25050,25050,25050,25050,0
|
|
20230725,101900,341383750,25050,25050,25050,25050,0
|
|
20230725,101800,341383750,25050,25100,25100,25000,5196
|
|
20230725,101700,211369500,25050,25050,25050,25050,0
|
|
20230725,101600,211369500,25050,25050,25050,25050,0
|
|
20230725,101500,211369500,25050,25050,25050,25050,0
|
|
20230725,101400,211369500,25050,25050,25050,25050,1
|
|
20230725,101300,211344450,25050,25050,25050,25050,0
|
|
20230725,101200,211344450,25050,25150,25150,25050,1918
|
|
20230725,101100,163169650,25150,25150,25150,25150,3
|
|
20230725,101000,163094200,25150,25150,25150,25150,300
|
|
20230725,100900,155549200,25150,25150,25150,25150,218
|
|
20230725,100800,150066500,25150,25150,25150,25150,20
|
|
20230725,100700,149563500,25150,25150,25150,25150,1
|
|
20230725,100600,149538350,25100,25150,25150,25100,23
|
|
20230725,100500,148960700,25150,25150,25150,25150,4
|
|
20230725,100400,148860100,25200,25200,25200,25200,1
|
|
20230725,100300,148834900,25150,25150,25150,25150,10
|
|
20230725,100200,148583400,25150,25150,25150,25150,0
|
|
20230725,100100,148583400,25150,25150,25150,25150,2
|
|
20230725,100000,148533100,25200,25200,25200,25200,1
|
|
20230725,095900,148507900,25150,25150,25150,25150,2
|
|
20230725,095800,148457600,25100,25100,25150,25100,330
|
|
20230725,095700,140173800,25150,25150,25150,25150,0
|
|
20230725,095600,140173800,25150,25150,25150,25150,4
|
|
20230725,095500,140073200,25150,25150,25150,25150,78
|
|
20230725,095400,138111500,25150,25150,25150,25150,1
|
|
20230725,095300,138086350,25150,25150,25150,25150,10
|
|
20230725,095200,137834850,25150,25150,25150,25150,5
|
|
20230725,095100,137709100,25150,25100,25150,25100,24
|
|
20230725,095000,137106200,25150,25150,25150,25150,1
|
|
20230725,094900,137081050,25150,25150,25150,25150,1
|
|
20230725,094800,137055900,25150,25150,25150,25150,0
|
|
20230725,094700,137055900,25150,25150,25150,25150,0
|
|
20230725,094600,137055900,25150,25150,25150,25150,0
|
|
20230725,094500,137055900,25150,25150,25150,25150,269
|
|
20230725,094400,130290550,25150,25150,25150,25150,19
|
|
20230725,094300,129812700,25200,25200,25200,25200,0
|
|
20230725,094200,129812700,25200,25200,25200,25200,0
|
|
20230725,094100,129812700,25200,25200,25200,25200,301
|
|
20230725,094000,122227500,25250,25250,25250,25250,1
|
|
20230725,093900,122202250,25250,25200,25250,25200,105
|
|
20230725,093800,119556000,25250,25300,25300,25250,12
|
|
20230725,093700,119252700,25250,25250,25250,25250,6
|
|
20230725,093600,119101200,25250,25300,25300,25250,30
|
|
20230725,093500,118342700,25250,25250,25250,25250,487
|
|
20230725,093400,106045950,25250,25250,25250,25250,728
|
|
20230725,093300,87663950,25250,25250,25250,25250,1
|
|
20230725,093200,87638700,25250,25250,25250,25250,2
|
|
20230725,093100,87588200,25200,25200,25200,25200,40
|
|
20230725,093000,86580200,25200,25150,25200,25150,97
|
|
20230725,092900,84135900,25150,25150,25150,25150,2
|
|
20230725,092800,84085600,25150,25200,25200,25150,86
|
|
20230725,092700,81918450,25200,25150,25200,25150,131
|
|
20230725,092600,78617450,25150,25200,25200,25150,14
|
|
20230725,092500,78264750,25150,25150,25150,25150,33
|
|
20230725,092400,77434800,25150,25200,25200,25150,4
|
|
20230725,092300,77334150,25150,25150,25200,25150,16
|
|
20230725,092200,76931600,25150,25150,25150,25150,14
|
|
20230725,092100,76579500,25150,25150,25150,25150,13
|
|
20230725,092000,76252550,25150,25200,25200,25150,4
|
|
20230725,091900,76151900,25200,25150,25200,25150,3
|
|
20230725,091800,76076350,25150,25150,25150,25150,47
|
|
20230725,091700,74894300,25150,25250,25250,25100,349
|
|
20230725,091600,66129600,25250,25150,25250,25100,20
|
|
20230725,091500,65625100,25150,25150,25150,25150,3
|
|
20230725,091400,65549650,25150,25100,25150,25100,92
|
|
20230725,091300,63237850,25100,25100,25100,25100,5
|
|
20230725,091200,63112350,25100,25100,25100,25100,3
|
|
20230725,091100,63037050,25250,25100,25250,25100,17
|
|
20230725,091000,62609900,25100,25150,25150,25100,541
|
|
20230725,090900,49030700,25100,25100,25100,25100,3
|
|
20230725,090800,48955400,25250,25100,25250,25100,65
|
|
20230725,090700,47316550,25100,25100,25100,25100,109
|
|
20230725,090600,44580650,25100,25250,25250,25100,53
|
|
20230725,090500,43248850,25100,25050,25150,25050,9
|
|
20230725,090400,43022850,25050,25050,25050,25050,19
|
|
20230725,090300,42546900,25050,25050,25050,25050,337
|
|
20230725,090200,34105050,25050,25050,25250,25050,103
|
|
20230725,090100,31507600,25150,25100,25150,25000,1179
|
|
20230725,090000,1967750,25200,25250,25250,25200,78
|