584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184100,2100643600,53700,53700,53700,53700,728
|
|
20230725,184000,2100643600,53700,53700,53700,53700,0
|
|
20230725,183900,2100643600,53700,53700,53700,53700,0
|
|
20230725,183800,2100643600,53700,53700,53700,53700,0
|
|
20230725,183700,2100643600,53700,53700,53700,53700,0
|
|
20230725,183600,2100643600,53700,53700,53700,53700,0
|
|
20230725,183500,2100643600,53700,53700,53700,53700,0
|
|
20230725,183400,2100643600,53700,53700,53700,53700,0
|
|
20230725,183300,2100643600,53700,53700,53700,53700,0
|
|
20230725,183200,2100643600,53700,53700,53700,53700,0
|
|
20230725,183100,2100643600,53700,53700,53700,53700,0
|
|
20230725,183000,2100643600,53700,53700,53700,53700,0
|
|
20230725,182900,2100643600,53700,53700,53700,53700,0
|
|
20230725,182800,2100643600,53700,53700,53700,53700,0
|
|
20230725,182700,2100643600,53700,53700,53700,53700,0
|
|
20230725,182600,2100643600,53700,53700,53700,53700,0
|
|
20230725,182500,2100643600,53700,53700,53700,53700,0
|
|
20230725,182400,2100643600,53700,53700,53700,53700,0
|
|
20230725,182300,2100643600,53700,53700,53700,53700,0
|
|
20230725,182200,2100643600,53700,53700,53700,53700,0
|
|
20230725,182100,2100643600,53700,53700,53700,53700,0
|
|
20230725,182000,2100643600,53700,53700,53700,53700,0
|
|
20230725,181900,2100643600,53700,53700,53700,53700,0
|
|
20230725,181800,2100643600,53700,53700,53700,53700,0
|
|
20230725,181700,2100643600,53700,53700,53700,53700,0
|
|
20230725,181600,2100643600,53700,53700,53700,53700,0
|
|
20230725,181500,2100643600,53700,53700,53700,53700,0
|
|
20230725,181400,2100643600,53700,53700,53700,53700,0
|
|
20230725,181300,2100643600,53700,53700,53700,53700,0
|
|
20230725,181200,2100643600,53700,53700,53700,53700,0
|
|
20230725,181100,2100643600,53700,53700,53700,53700,728
|
|
20230725,181000,2100643600,53700,53700,53700,53700,0
|
|
20230725,180900,2100643600,53700,53700,53700,53700,0
|
|
20230725,180800,2100643600,53700,53700,53700,53700,0
|
|
20230725,180700,2100643600,53700,53700,53700,53700,0
|
|
20230725,180600,2100643600,53700,53700,53700,53700,0
|
|
20230725,180500,2100643600,53700,53700,53700,53700,0
|
|
20230725,180400,2100643600,53700,53700,53700,53700,0
|
|
20230725,180300,2100643600,53700,53700,53700,53700,0
|
|
20230725,180200,2100643600,53700,53700,53700,53700,0
|
|
20230725,180100,2100643600,53700,53700,53700,53700,0
|
|
20230725,180000,2100643600,53700,53700,53700,53700,0
|
|
20230725,175900,2100643600,53700,53700,53700,53700,0
|
|
20230725,175800,2100643600,53700,53700,53700,53700,0
|
|
20230725,175700,2100643600,53700,53700,53700,53700,0
|
|
20230725,175600,2100643600,53700,53700,53700,53700,0
|
|
20230725,175500,2100643600,53700,53700,53700,53700,0
|
|
20230725,175400,2100643600,53700,53700,53700,53700,0
|
|
20230725,175300,2100643600,53700,53700,53700,53700,0
|
|
20230725,175200,2100643600,53700,53700,53700,53700,0
|
|
20230725,175100,2100643600,53700,53700,53700,53700,0
|
|
20230725,175000,2100643600,53700,53700,53700,53700,0
|
|
20230725,174900,2100643600,53700,53700,53700,53700,0
|
|
20230725,174800,2100643600,53700,53700,53700,53700,0
|
|
20230725,174700,2100643600,53700,53700,53700,53700,0
|
|
20230725,174600,2100643600,53700,53700,53700,53700,0
|
|
20230725,174500,2100643600,53700,53700,53700,53700,0
|
|
20230725,174400,2100643600,53700,53700,53700,53700,0
|
|
20230725,174300,2100643600,53700,53700,53700,53700,0
|
|
20230725,174200,2100643600,53700,53700,53700,53700,0
|
|
20230725,174100,2100643600,53700,53700,53700,53700,728
|
|
20230725,174000,2100643600,53700,53700,53700,53700,0
|
|
20230725,173900,2100643600,53700,53700,53700,53700,0
|
|
20230725,173800,2100643600,53700,53700,53700,53700,0
|
|
20230725,173700,2100643600,53700,53700,53700,53700,0
|
|
20230725,173600,2100643600,53700,53700,53700,53700,0
|
|
20230725,173500,2100643600,53700,53700,53700,53700,0
|
|
20230725,173400,2100643600,53700,53700,53700,53700,0
|
|
20230725,173300,2100643600,53700,53700,53700,53700,0
|
|
20230725,173200,2100643600,53700,53700,53700,53700,0
|
|
20230725,173100,2100643600,53700,53700,53700,53700,0
|
|
20230725,173000,2100643600,53700,53700,53700,53700,0
|
|
20230725,172900,2100643600,53700,53700,53700,53700,0
|
|
20230725,172800,2100643600,53700,53700,53700,53700,0
|
|
20230725,172700,2100643600,53700,53700,53700,53700,0
|
|
20230725,172600,2100643600,53700,53700,53700,53700,0
|
|
20230725,172500,2100643600,53700,53700,53700,53700,0
|
|
20230725,172400,2100643600,53700,53700,53700,53700,0
|
|
20230725,172300,2100643600,53700,53700,53700,53700,0
|
|
20230725,172200,2100643600,53700,53700,53700,53700,0
|
|
20230725,172100,2100643600,53700,53700,53700,53700,0
|
|
20230725,172000,2100643600,53700,53700,53700,53700,0
|
|
20230725,171900,2100643600,53700,53700,53700,53700,0
|
|
20230725,171800,2100643600,53700,53700,53700,53700,0
|
|
20230725,171700,2100643600,53700,53700,53700,53700,0
|
|
20230725,171600,2100643600,53700,53700,53700,53700,0
|
|
20230725,171500,2100643600,53700,53700,53700,53700,0
|
|
20230725,171400,2100643600,53700,53700,53700,53700,0
|
|
20230725,171300,2100643600,53700,53700,53700,53700,0
|
|
20230725,171200,2100643600,53700,53700,53700,53700,0
|
|
20230725,171100,2100643600,53700,53700,53700,53700,728
|
|
20230725,171000,2100643600,53700,53700,53700,53700,0
|
|
20230725,170900,2100643600,53700,53700,53700,53700,0
|
|
20230725,170800,2100643600,53700,53700,53700,53700,0
|
|
20230725,170700,2100643600,53700,53700,53700,53700,0
|
|
20230725,170600,2100643600,53700,53700,53700,53700,0
|
|
20230725,170500,2100643600,53700,53700,53700,53700,0
|
|
20230725,170400,2100643600,53700,53700,53700,53700,0
|
|
20230725,170300,2100643600,53700,53700,53700,53700,0
|
|
20230725,170200,2100643600,53700,53700,53700,53700,0
|
|
20230725,170100,2100643600,53700,53700,53700,53700,0
|
|
20230725,170000,2100643600,53700,53700,53700,53700,0
|
|
20230725,165900,2100643600,53700,53700,53700,53700,0
|
|
20230725,165800,2100643600,53700,53700,53700,53700,0
|
|
20230725,165700,2100643600,53700,53700,53700,53700,0
|
|
20230725,165600,2100643600,53700,53700,53700,53700,0
|
|
20230725,165500,2100643600,53700,53700,53700,53700,0
|
|
20230725,165400,2100643600,53700,53700,53700,53700,0
|
|
20230725,165300,2100643600,53700,53700,53700,53700,0
|
|
20230725,165200,2100643600,53700,53700,53700,53700,0
|
|
20230725,165100,2100643600,53700,53700,53700,53700,0
|
|
20230725,165000,2100643600,53700,53700,53700,53700,0
|
|
20230725,164900,2100643600,53700,53700,53700,53700,0
|
|
20230725,164800,2100643600,53700,53700,53700,53700,0
|
|
20230725,164700,2100643600,53700,53700,53700,53700,0
|
|
20230725,164600,2100643600,53700,53700,53700,53700,0
|
|
20230725,164500,2100643600,53700,53700,53700,53700,0
|
|
20230725,164400,2100643600,53700,53700,53700,53700,0
|
|
20230725,164300,2100643600,53700,53700,53700,53700,0
|
|
20230725,164200,2100643600,53700,53700,53700,53700,0
|
|
20230725,164100,2100643600,53700,53700,53700,53700,728
|
|
20230725,164000,2100643600,53700,53700,53700,53700,0
|
|
20230725,163900,2100643600,53700,53700,53700,53700,0
|
|
20230725,163800,2100643600,53700,53700,53700,53700,0
|
|
20230725,163700,2100643600,53700,53700,53700,53700,0
|
|
20230725,163600,2100643600,53700,53700,53700,53700,0
|
|
20230725,163500,2100643600,53700,53700,53700,53700,0
|
|
20230725,163400,2100643600,53700,53700,53700,53700,0
|
|
20230725,163300,2100643600,53700,53700,53700,53700,0
|
|
20230725,163200,2100643600,53700,53700,53700,53700,0
|
|
20230725,163100,2100643600,53700,53700,53700,53700,0
|
|
20230725,163000,2100643600,53700,53700,53700,53700,0
|
|
20230725,162900,2100643600,53700,53700,53700,53700,0
|
|
20230725,162800,2100643600,53700,53700,53700,53700,0
|
|
20230725,162700,2100643600,53700,53700,53700,53700,0
|
|
20230725,162600,2100643600,53700,53700,53700,53700,0
|
|
20230725,162500,2100643600,53700,53700,53700,53700,0
|
|
20230725,162400,2100643600,53700,53700,53700,53700,0
|
|
20230725,162300,2100643600,53700,53700,53700,53700,0
|
|
20230725,162200,2100643600,53700,53700,53700,53700,0
|
|
20230725,162100,2100643600,53700,53700,53700,53700,0
|
|
20230725,162000,2100643600,53700,53700,53700,53700,0
|
|
20230725,161900,2100643600,53700,53700,53700,53700,0
|
|
20230725,161800,2100643600,53700,53700,53700,53700,0
|
|
20230725,161700,2100643600,53700,53700,53700,53700,0
|
|
20230725,161600,2100643600,53700,53700,53700,53700,0
|
|
20230725,161500,2100643600,53700,53700,53700,53700,0
|
|
20230725,161400,2100643600,53700,53700,53700,53700,0
|
|
20230725,161300,2100643600,53700,53700,53700,53700,0
|
|
20230725,161200,2100643600,53700,53700,53700,53700,0
|
|
20230725,161100,2100643600,53700,53700,53700,53700,728
|
|
20230725,161000,2100643600,53700,53700,53700,53700,0
|
|
20230725,160900,2100643600,53700,53700,53700,53700,0
|
|
20230725,160800,2100643600,53700,53700,53700,53700,0
|
|
20230725,160700,2100643600,53700,53700,53700,53700,0
|
|
20230725,160600,2100643600,53700,53700,53700,53700,0
|
|
20230725,160500,2100643600,53700,53700,53700,53700,0
|
|
20230725,160400,2100643600,53700,53700,53700,53700,0
|
|
20230725,160300,2100643600,53700,53700,53700,53700,0
|
|
20230725,160200,2100643600,53700,53700,53700,53700,0
|
|
20230725,160100,2100643600,53700,53700,53700,53700,0
|
|
20230725,160000,2100643600,53700,53700,53700,53700,0
|
|
20230725,155900,2100643600,53700,53700,53700,53700,0
|
|
20230725,155800,2100643600,53700,53700,53700,53700,0
|
|
20230725,155700,2100643600,53700,53700,53700,53700,0
|
|
20230725,155600,2100643600,53700,53700,53700,53700,0
|
|
20230725,155500,2100643600,53700,53700,53700,53700,0
|
|
20230725,155400,2100643600,53700,53700,53700,53700,0
|
|
20230725,155300,2100643600,53700,53700,53700,53700,0
|
|
20230725,155200,2100643600,53700,53700,53700,53700,0
|
|
20230725,155100,2100643600,53700,53700,53700,53700,0
|
|
20230725,155000,2100643600,53700,53700,53700,53700,0
|
|
20230725,154900,2100643600,53700,53700,53700,53700,0
|
|
20230725,154800,2100643600,53700,53700,53700,53700,0
|
|
20230725,154700,2100643600,53700,53700,53700,53700,0
|
|
20230725,154600,2100643600,53700,53700,53700,53700,0
|
|
20230725,154500,2100643600,53700,53700,53700,53700,0
|
|
20230725,154400,2100643600,53700,53700,53700,53700,0
|
|
20230725,154300,2100643600,53700,53700,53700,53700,0
|
|
20230725,154200,2100643600,53700,53700,53700,53700,0
|
|
20230725,154100,2100643600,53700,53700,53700,53700,728
|
|
20230725,154000,2100643600,53700,53700,53700,53700,0
|
|
20230725,153900,2100643600,53700,53700,53700,53700,0
|
|
20230725,153800,2100643600,53700,53700,53700,53700,0
|
|
20230725,153700,2100643600,53700,53700,53700,53700,0
|
|
20230725,153600,2100643600,53700,53700,53700,53700,0
|
|
20230725,153500,2100643600,53700,53700,53700,53700,0
|
|
20230725,153400,2100643600,53700,53700,53700,53700,0
|
|
20230725,153300,2100643600,53700,53700,53700,53700,0
|
|
20230725,153200,2100643600,53700,53700,53700,53700,0
|
|
20230725,153100,2100643600,53700,53700,53700,53700,0
|
|
20230725,153000,2100643600,53700,53700,53700,53700,728
|
|
20230725,152900,2061550000,53400,53400,53400,53400,0
|
|
20230725,152800,2061550000,53400,53400,53400,53400,0
|
|
20230725,152700,2061550000,53400,53400,53400,53400,0
|
|
20230725,152600,2061550000,53400,53400,53400,53400,0
|
|
20230725,152500,2061550000,53400,53400,53400,53400,0
|
|
20230725,152400,2061550000,53400,53400,53400,53400,0
|
|
20230725,152300,2061550000,53400,53400,53400,53400,0
|
|
20230725,152200,2061550000,53400,53400,53400,53400,0
|
|
20230725,152100,2061550000,53400,53400,53400,53400,0
|
|
20230725,152000,2061550000,53400,53400,53400,53400,0
|
|
20230725,151900,2061550000,53400,53300,53400,53300,16
|
|
20230725,151800,2060697100,53400,53400,53400,53400,3
|
|
20230725,151700,2060536900,53400,53400,53400,53400,0
|
|
20230725,151600,2060536900,53400,53400,53400,53400,0
|
|
20230725,151500,2060536900,53400,53400,53400,53400,60
|
|
20230725,151400,2057332900,53400,53300,53400,53300,50
|
|
20230725,151300,2054667300,53300,53300,53300,53300,7
|
|
20230725,151200,2054294200,53200,53200,53200,53200,1
|
|
20230725,151100,2054241000,53300,53200,53300,53200,29
|
|
20230725,151000,2052698100,53300,53200,53300,53100,138
|
|
20230725,150900,2045363900,53300,53300,53300,53300,1
|
|
20230725,150800,2045310600,53300,53300,53300,53300,52
|
|
20230725,150700,2042539000,53300,53300,53300,53300,0
|
|
20230725,150600,2042539000,53300,53300,53300,53300,0
|
|
20230725,150500,2042539000,53300,53300,53300,53300,1
|
|
20230725,150400,2042485700,53400,53300,53400,53300,158
|
|
20230725,150300,2034052700,53300,53300,53300,53300,127
|
|
20230725,150200,2027283600,53300,53300,53300,53300,16
|
|
20230725,150100,2026430800,53300,53300,53300,53300,0
|
|
20230725,150000,2026430800,53300,53300,53300,53300,0
|
|
20230725,145900,2026430800,53300,53300,53300,53300,10
|
|
20230725,145800,2025897800,53300,53300,53300,53300,100
|
|
20230725,145700,2020567800,53300,53300,53300,53300,0
|
|
20230725,145600,2020567800,53300,53300,53300,53300,5
|
|
20230725,145500,2020301300,53400,53400,53400,53400,125
|
|
20230725,145400,2013626300,53500,53500,53500,53500,0
|
|
20230725,145300,2013626300,53500,53100,53500,53100,513
|
|
20230725,145200,1986346000,53100,53100,53100,53100,0
|
|
20230725,145100,1986346000,53100,53100,53100,53100,0
|
|
20230725,145000,1986346000,53100,53100,53100,53100,25
|
|
20230725,144900,1985018500,53200,53200,53200,53200,0
|
|
20230725,144800,1985018500,53200,53200,53200,53200,0
|
|
20230725,144700,1985018500,53200,53200,53200,53200,0
|
|
20230725,144600,1985018500,53200,53200,53200,53200,40
|
|
20230725,144500,1982890500,53200,53200,53200,53200,10
|
|
20230725,144400,1982358500,53200,53200,53200,53200,125
|
|
20230725,144300,1975708500,53200,53200,53200,53200,48
|
|
20230725,144200,1973154900,53200,53200,53200,53200,0
|
|
20230725,144100,1973154900,53200,53200,53200,53200,0
|
|
20230725,144000,1973154900,53200,53200,53200,53200,0
|
|
20230725,143900,1973154900,53200,53200,53200,53200,0
|
|
20230725,143800,1973154900,53200,53200,53200,53200,10
|
|
20230725,143700,1972622900,53100,53200,53200,53100,30
|
|
20230725,143600,1971027500,53200,53200,53200,53200,0
|
|
20230725,143500,1971027500,53200,53200,53200,53200,35
|
|
20230725,143400,1969165500,53400,53400,53400,53400,0
|
|
20230725,143300,1969165500,53400,53400,53400,53400,17
|
|
20230725,143200,1968257700,53400,53400,53400,53400,15
|
|
20230725,143100,1967456700,53300,53300,53300,53300,0
|
|
20230725,143000,1967456700,53300,53300,53300,53300,0
|
|
20230725,142900,1967456700,53300,53300,53300,53300,30
|
|
20230725,142800,1965857700,53300,53300,53300,53300,70
|
|
20230725,142700,1962126700,53100,53300,53300,53100,1000
|
|
20230725,142600,1908977000,53300,53300,53300,53300,0
|
|
20230725,142500,1908977000,53300,53300,53300,53300,0
|
|
20230725,142400,1908977000,53300,53300,53300,53300,0
|
|
20230725,142300,1908977000,53300,53300,53400,53300,145
|
|
20230725,142200,1901243500,53300,53300,53300,53300,5
|
|
20230725,142100,1900977000,53300,53300,53300,53300,5
|
|
20230725,142000,1900710500,53300,53300,53300,53300,25
|
|
20230725,141900,1899378000,53400,53400,53400,53400,0
|
|
20230725,141800,1899378000,53400,53400,53400,53400,32
|
|
20230725,141700,1897669200,53400,53300,53400,53300,68
|
|
20230725,141600,1894042000,53300,53400,53400,53300,151
|
|
20230725,141500,1885993600,53400,53400,53400,53400,0
|
|
20230725,141400,1885993600,53400,53400,53400,53400,0
|
|
20230725,141300,1885993600,53400,53400,53400,53400,0
|
|
20230725,141200,1885993600,53400,53400,53400,53400,9
|
|
20230725,141100,1885513000,53300,53600,53600,53300,384
|
|
20230725,141000,1864936600,53600,53600,53600,53600,134
|
|
20230725,140900,1857754200,53600,53600,53600,53600,0
|
|
20230725,140800,1857754200,53600,53600,53600,53600,5
|
|
20230725,140700,1857486200,53600,53600,53600,53600,0
|
|
20230725,140600,1857486200,53600,53600,53600,53600,0
|
|
20230725,140500,1857486200,53600,53600,53600,53600,0
|
|
20230725,140400,1857486200,53600,53600,53600,53600,10
|
|
20230725,140300,1856950200,53600,53600,53600,53600,6
|
|
20230725,140200,1856628600,53600,53600,53600,53600,0
|
|
20230725,140100,1856628600,53600,53600,53600,53600,32
|
|
20230725,140000,1854913400,53700,53700,53700,53700,0
|
|
20230725,135900,1854913400,53700,53700,53700,53700,0
|
|
20230725,135800,1854913400,53700,53700,53700,53700,0
|
|
20230725,135700,1854913400,53700,53700,53700,53700,27
|
|
20230725,135600,1853463500,53700,53700,53700,53700,0
|
|
20230725,135500,1853463500,53700,53700,53700,53700,0
|
|
20230725,135400,1853463500,53700,53700,53700,53700,0
|
|
20230725,135300,1853463500,53700,53700,53700,53700,0
|
|
20230725,135200,1853463500,53700,53700,53700,53700,0
|
|
20230725,135100,1853463500,53700,53600,53700,53300,148
|
|
20230725,135000,1845553600,53700,53700,53700,53700,1
|
|
20230725,134900,1845499900,53500,53500,53500,53500,42
|
|
20230725,134800,1843252900,53700,53700,53700,53700,0
|
|
20230725,134700,1843252900,53700,53700,53700,53700,0
|
|
20230725,134600,1843252900,53700,53700,53700,53700,0
|
|
20230725,134500,1843252900,53700,53600,53700,53600,101
|
|
20230725,134400,1837839200,53700,53700,53700,53700,1
|
|
20230725,134300,1837785500,53700,53700,53700,53700,0
|
|
20230725,134200,1837785500,53700,53700,53700,53700,0
|
|
20230725,134100,1837785500,53700,53700,53700,53700,0
|
|
20230725,134000,1837785500,53700,53700,53700,53700,5
|
|
20230725,133900,1837517000,53700,53700,53700,53700,0
|
|
20230725,133800,1837517000,53700,53700,53700,53700,155
|
|
20230725,133700,1829193500,53700,53700,53700,53700,6
|
|
20230725,133600,1828871300,53700,53700,53700,53700,0
|
|
20230725,133500,1828871300,53700,53700,53700,53700,0
|
|
20230725,133400,1828871300,53700,53700,53700,53700,0
|
|
20230725,133300,1828871300,53700,53700,53700,53700,0
|
|
20230725,133200,1828871300,53700,53700,53700,53700,114
|
|
20230725,133100,1822749500,53700,53800,53800,53700,8
|
|
20230725,133000,1822319800,53800,53800,53800,53800,0
|
|
20230725,132900,1822319800,53800,53800,53800,53800,0
|
|
20230725,132800,1822319800,53800,53800,53800,53800,3
|
|
20230725,132700,1822158400,53900,53800,53900,53800,105
|
|
20230725,132600,1816499500,53700,53700,53700,53700,0
|
|
20230725,132500,1816499500,53700,53700,53700,53700,0
|
|
20230725,132400,1816499500,53700,53700,53700,53700,18
|
|
20230725,132300,1815532900,53600,53600,53600,53600,0
|
|
20230725,132200,1815532900,53600,53600,53600,53600,0
|
|
20230725,132100,1815532900,53600,53600,53600,53600,0
|
|
20230725,132000,1815532900,53600,53600,53600,53600,0
|
|
20230725,131900,1815532900,53600,53600,53600,53600,1
|
|
20230725,131800,1815479300,53700,53700,53800,53700,78
|
|
20230725,131700,1811290600,53800,53800,53800,53800,0
|
|
20230725,131600,1811290600,53800,53800,53800,53800,0
|
|
20230725,131500,1811290600,53800,53800,53800,53800,0
|
|
20230725,131400,1811290600,53800,53800,53800,53800,0
|
|
20230725,131300,1811290600,53800,53800,53800,53800,0
|
|
20230725,131200,1811290600,53800,53800,53800,53800,0
|
|
20230725,131100,1811290600,53800,53800,53800,53800,0
|
|
20230725,131000,1811290600,53800,53800,53800,53800,0
|
|
20230725,130900,1811290600,53800,53800,53800,53800,130
|
|
20230725,130800,1804296600,53800,53800,53800,53800,0
|
|
20230725,130700,1804296600,53800,53800,53800,53800,6
|
|
20230725,130600,1803973800,53800,53800,53800,53800,2
|
|
20230725,130500,1803866200,53800,53800,53800,53800,2
|
|
20230725,130400,1803758600,53800,53800,53800,53800,0
|
|
20230725,130300,1803758600,53800,53800,53800,53800,0
|
|
20230725,130200,1803758600,53800,53800,53800,53800,0
|
|
20230725,130100,1803758600,53800,53800,53800,53800,7
|
|
20230725,130000,1803382000,53800,53900,53900,53800,2
|
|
20230725,125900,1803274300,53900,53900,53900,53900,0
|
|
20230725,125800,1803274300,53900,53800,53900,53800,3
|
|
20230725,125700,1803112800,53800,53800,53800,53800,0
|
|
20230725,125600,1803112800,53800,53700,53800,53700,3
|
|
20230725,125500,1802951600,53900,53900,53900,53900,0
|
|
20230725,125400,1802951600,53900,53700,53900,53700,2
|
|
20230725,125300,1802844000,53800,53800,53800,53800,33
|
|
20230725,125200,1801068600,53900,53900,53900,53900,100
|
|
20230725,125100,1795678600,53900,53900,53900,53900,0
|
|
20230725,125000,1795678600,53900,53900,53900,53900,0
|
|
20230725,124900,1795678600,53900,53900,53900,53900,0
|
|
20230725,124800,1795678600,53900,53800,53900,53800,55
|
|
20230725,124700,1792719400,53800,53800,53800,53800,0
|
|
20230725,124600,1792719400,53800,53800,53800,53800,51
|
|
20230725,124500,1789975600,53800,53800,53800,53800,0
|
|
20230725,124400,1789975600,53800,53800,53800,53800,253
|
|
20230725,124300,1776364200,53800,53800,53800,53800,0
|
|
20230725,124200,1776364200,53800,53800,53800,53800,0
|
|
20230725,124100,1776364200,53800,53800,53800,53800,2
|
|
20230725,124000,1776256600,53800,53700,53800,53700,63
|
|
20230725,123900,1772873400,53700,53600,53700,53600,141
|
|
20230725,123800,1765315700,53700,53700,53700,53700,0
|
|
20230725,123700,1765315700,53700,53700,53700,53700,5
|
|
20230725,123600,1765047200,53700,53700,53700,53700,0
|
|
20230725,123500,1765047200,53700,53700,53700,53700,50
|
|
20230725,123400,1762362200,53700,53600,53700,53600,26
|
|
20230725,123300,1760968500,53600,53600,53600,53600,5
|
|
20230725,123200,1760700500,53600,53600,53600,53600,30
|
|
20230725,123100,1759092500,53400,53600,53600,53400,100
|
|
20230725,123000,1753748500,53600,53600,53600,53600,0
|
|
20230725,122900,1753748500,53600,53600,53600,53600,0
|
|
20230725,122800,1753748500,53600,53600,53600,53600,20
|
|
20230725,122700,1752676500,53600,53600,53600,53600,1
|
|
20230725,122600,1752622900,53500,53500,53500,53500,0
|
|
20230725,122500,1752622900,53500,53500,53500,53500,6
|
|
20230725,122400,1752301900,53500,53600,53600,53500,2
|
|
20230725,122300,1752194800,53500,53500,53500,53500,163
|
|
20230725,122200,1743474300,53500,53400,53500,53400,24
|
|
20230725,122100,1742191700,53500,53500,53500,53000,1267
|
|
20230725,122000,1674800200,53500,53500,53500,53500,10
|
|
20230725,121900,1674265200,53500,53500,53500,53500,0
|
|
20230725,121800,1674265200,53500,53500,53500,53500,2
|
|
20230725,121700,1674158200,53500,53500,53500,53500,1
|
|
20230725,121600,1674104700,53600,53600,53600,53600,2
|
|
20230725,121500,1673997500,53600,53600,53600,53600,2
|
|
20230725,121400,1673890300,53600,53600,53600,53600,1
|
|
20230725,121300,1673836700,53500,53500,53500,53500,0
|
|
20230725,121200,1673836700,53500,53500,53500,53500,0
|
|
20230725,121100,1673836700,53500,53500,53500,53500,0
|
|
20230725,121000,1673836700,53500,53500,53500,53500,0
|
|
20230725,120900,1673836700,53500,53500,53500,53500,1
|
|
20230725,120800,1673783200,53500,53500,53500,53500,3
|
|
20230725,120700,1673622700,53500,53500,53500,53500,2
|
|
20230725,120600,1673515700,53500,53500,53500,53500,0
|
|
20230725,120500,1673515700,53500,53500,53500,53500,3
|
|
20230725,120400,1673355200,53500,53500,53500,53500,0
|
|
20230725,120300,1673355200,53500,53500,53500,53500,1
|
|
20230725,120200,1673301700,53500,53500,53500,53500,0
|
|
20230725,120100,1673301700,53500,53500,53500,53500,90
|
|
20230725,120000,1668486700,53500,53500,53500,53500,0
|
|
20230725,115900,1668486700,53500,53500,53500,53500,0
|
|
20230725,115800,1668486700,53500,53500,53500,53500,12
|
|
20230725,115700,1667844700,53500,53500,53500,53500,24
|
|
20230725,115600,1666560700,53500,53500,53500,53500,0
|
|
20230725,115500,1666560700,53500,53500,53500,53500,1
|
|
20230725,115400,1666507200,53500,53500,53500,53500,5
|
|
20230725,115300,1666239700,53600,53500,53600,53500,2
|
|
20230725,115200,1666132600,53500,53500,53500,53500,11
|
|
20230725,115100,1665544100,53500,53500,53500,53500,0
|
|
20230725,115000,1665544100,53500,53500,53500,53500,0
|
|
20230725,114900,1665544100,53500,53500,53500,53500,0
|
|
20230725,114800,1665544100,53500,53500,53500,53500,20
|
|
20230725,114700,1664474100,53500,53500,53500,53500,2
|
|
20230725,114600,1664367100,53500,53500,53500,53500,0
|
|
20230725,114500,1664367100,53500,53400,53500,53400,5
|
|
20230725,114400,1664100000,53500,53500,53500,53500,1
|
|
20230725,114300,1664046500,53500,53500,53500,53500,0
|
|
20230725,114200,1664046500,53500,53500,53500,53500,1
|
|
20230725,114100,1663993000,53500,53500,53500,53500,0
|
|
20230725,114000,1663993000,53500,53500,53500,53500,0
|
|
20230725,113900,1663993000,53500,53500,53500,53500,2
|
|
20230725,113800,1663886000,53500,53500,53500,53500,1
|
|
20230725,113700,1663832500,53500,53500,53500,53500,0
|
|
20230725,113600,1663832500,53500,53500,53500,53500,0
|
|
20230725,113500,1663832500,53500,53500,53500,53500,0
|
|
20230725,113400,1663832500,53500,53300,53500,53300,128
|
|
20230725,113300,1657008500,53300,53300,53300,53300,0
|
|
20230725,113200,1657008500,53300,53300,53300,53300,5
|
|
20230725,113100,1656742000,53300,53300,53300,53300,0
|
|
20230725,113000,1656742000,53300,53300,53300,53300,0
|
|
20230725,112900,1656742000,53300,53300,53300,53300,0
|
|
20230725,112800,1656742000,53300,53400,53400,53300,90
|
|
20230725,112700,1651944800,53300,53300,53300,53300,0
|
|
20230725,112600,1651944800,53300,53300,53300,53300,1
|
|
20230725,112500,1651891500,53300,53300,53300,53300,4
|
|
20230725,112400,1651678300,53300,53300,53300,53300,100
|
|
20230725,112300,1646348300,53300,53300,53300,53300,0
|
|
20230725,112200,1646348300,53300,53400,53400,53300,26
|
|
20230725,112100,1644961400,53400,53400,53400,53400,0
|
|
20230725,112000,1644961400,53400,53400,53400,53400,0
|
|
20230725,111900,1644961400,53400,53400,53400,53400,0
|
|
20230725,111800,1644961400,53400,53400,53400,53400,0
|
|
20230725,111700,1644961400,53400,53400,53400,53300,245
|
|
20230725,111600,1631880700,53400,53400,53400,53400,0
|
|
20230725,111500,1631880700,53400,53400,53400,53400,0
|
|
20230725,111400,1631880700,53400,53400,53400,53400,0
|
|
20230725,111300,1631880700,53400,53400,53400,53400,10
|
|
20230725,111200,1631346700,53600,53600,53600,53600,30
|
|
20230725,111100,1629738700,53600,53600,53600,53600,4
|
|
20230725,111000,1629524300,53700,53500,53700,53500,122
|
|
20230725,110900,1622996700,53400,53400,53400,53400,24
|
|
20230725,110800,1621715100,53400,53400,53400,53400,9
|
|
20230725,110700,1621234500,53400,53400,53500,53400,4
|
|
20230725,110600,1621020800,53500,53500,53500,53400,130
|
|
20230725,110500,1614078400,53400,53400,53400,53400,5
|
|
20230725,110400,1613811400,53400,53400,53400,53400,4
|
|
20230725,110300,1613597800,53400,53400,53400,53400,0
|
|
20230725,110200,1613597800,53400,53400,53400,53400,6
|
|
20230725,110100,1613277400,53400,53400,53400,53400,20
|
|
20230725,110000,1612209400,53400,53400,53400,53400,11
|
|
20230725,105900,1611622000,53500,53300,53500,53300,166
|
|
20230725,105800,1602757700,53000,53000,53000,53000,11
|
|
20230725,105700,1602174700,53000,53000,53000,53000,865
|
|
20230725,105600,1556329700,53000,53000,53000,53000,103
|
|
20230725,105500,1550870700,53000,53100,53400,52900,3121
|
|
20230725,105400,1385553300,53000,53000,53000,53000,0
|
|
20230725,105300,1385553300,53000,53000,53000,53000,0
|
|
20230725,105200,1385553300,53000,53100,53100,53000,120
|
|
20230725,105100,1379183400,53100,53100,53100,53100,0
|
|
20230725,105000,1379183400,53100,53100,53100,53100,0
|
|
20230725,104900,1379183400,53100,53300,53300,53100,124
|
|
20230725,104800,1372590300,53300,53300,53300,53300,69
|
|
20230725,104700,1368912600,53300,53300,53300,53300,0
|
|
20230725,104600,1368912600,53300,53300,53300,53300,0
|
|
20230725,104500,1368912600,53300,53300,53300,53300,0
|
|
20230725,104400,1368912600,53300,53300,53300,53300,7
|
|
20230725,104300,1368539500,53400,53400,53400,53300,46
|
|
20230725,104200,1366083800,53400,53500,53500,53400,81
|
|
20230725,104100,1361758200,53500,53500,53500,53400,104
|
|
20230725,104000,1356203100,53500,53500,53500,53500,0
|
|
20230725,103900,1356203100,53500,53500,53500,53500,23
|
|
20230725,103800,1354972600,53500,53300,53500,53300,139
|
|
20230725,103700,1347559100,53200,53100,53200,53100,367
|
|
20230725,103600,1328070900,53000,53100,53100,53000,151
|
|
20230725,103500,1320053200,53000,53100,53100,53000,42
|
|
20230725,103400,1317826100,53000,53000,53000,53000,120
|
|
20230725,103300,1311466100,53000,53100,53100,53000,272
|
|
20230725,103200,1297034200,53100,53100,53100,53100,16
|
|
20230725,103100,1296184600,53100,53100,53100,53100,21
|
|
20230725,103000,1295069500,53000,53000,53000,53000,163
|
|
20230725,102900,1286430500,53000,53100,53200,53000,2482
|
|
20230725,102800,1154835900,53100,53100,53200,53100,34
|
|
20230725,102700,1153030300,53200,53200,53300,53100,464
|
|
20230725,102600,1128381100,53200,53200,53200,53200,4
|
|
20230725,102500,1128168300,53200,53200,53200,53100,93
|
|
20230725,102400,1123221700,53200,53200,53200,53200,372
|
|
20230725,102300,1103431300,53300,53300,53300,53300,43
|
|
20230725,102200,1101139400,53300,53300,53300,53300,194
|
|
20230725,102100,1090799200,53300,53400,53400,53300,58
|
|
20230725,102000,1087703000,53500,53500,53500,53500,0
|
|
20230725,101900,1087703000,53500,53500,53500,53400,165
|
|
20230725,101800,1078887400,53400,53400,53400,53400,0
|
|
20230725,101700,1078887400,53400,53400,53400,53400,0
|
|
20230725,101600,1078887400,53400,53400,53400,53400,0
|
|
20230725,101500,1078887400,53400,53400,53400,53400,0
|
|
20230725,101400,1078887400,53400,53400,53400,53400,52
|
|
20230725,101300,1076110600,53500,53400,53500,53400,63
|
|
20230725,101200,1072746100,53400,53400,53400,53400,32
|
|
20230725,101100,1071037300,53400,53400,53400,53400,62
|
|
20230725,101000,1067726500,53400,53500,53500,53400,72
|
|
20230725,100900,1063879800,53400,53400,53400,53400,1
|
|
20230725,100800,1063826400,53400,53300,53400,53200,304
|
|
20230725,100700,1047618900,53300,53400,53400,53300,41
|
|
20230725,100600,1045429600,53300,53500,53500,53300,231
|
|
20230725,100500,1033100200,53500,53500,53500,53500,12
|
|
20230725,100400,1032458200,53500,53600,53600,53500,131
|
|
20230725,100300,1025438600,53600,53800,53800,53600,33
|
|
20230725,100200,1023666200,53400,53700,53900,53400,2781
|
|
20230725,100100,874886800,53700,53600,53800,53500,2010
|
|
20230725,100000,767324900,53600,53600,53600,53600,310
|
|
20230725,095900,750708900,53700,53700,53700,53700,1
|
|
20230725,095800,750655200,53800,53800,53800,53800,100
|
|
20230725,095700,745275200,53800,53800,53800,53800,0
|
|
20230725,095600,745275200,53800,53700,53800,53600,321
|
|
20230725,095500,728064500,53700,53800,53800,53700,16
|
|
20230725,095400,727204000,54000,54000,54000,54000,0
|
|
20230725,095300,727204000,54000,53800,54000,53800,73
|
|
20230725,095200,723276400,53900,53900,53900,53900,19
|
|
20230725,095100,722252300,53900,53800,53900,53800,20
|
|
20230725,095000,721176100,53900,53800,53900,53800,7
|
|
20230725,094900,720799400,53800,53800,53800,53800,3
|
|
20230725,094800,720638000,53800,53900,53900,53800,70
|
|
20230725,094700,716868200,53900,53900,53900,53900,65
|
|
20230725,094600,713364700,54000,54000,54000,54000,0
|
|
20230725,094500,713364700,54000,54000,54000,54000,33
|
|
20230725,094400,711582700,53600,53900,53900,53600,1022
|
|
20230725,094300,656697300,53900,53900,53900,53900,68
|
|
20230725,094200,653032100,53900,53900,53900,53900,1
|
|
20230725,094100,652978200,54000,54000,54000,54000,12
|
|
20230725,094000,652330200,54000,54000,54000,54000,249
|
|
20230725,093900,638884200,54000,54000,54000,54000,5
|
|
20230725,093800,638614200,54000,53900,54300,53900,29
|
|
20230725,093700,637049600,53900,53900,53900,53900,2
|
|
20230725,093600,636941800,53900,53900,54000,53900,394
|
|
20230725,093500,615680200,54000,54000,54000,54000,0
|
|
20230725,093400,615680200,54000,54000,54000,54000,0
|
|
20230725,093300,615680200,54000,54000,54000,53900,90
|
|
20230725,093200,610828900,53900,53900,53900,53900,95
|
|
20230725,093100,605708400,53900,54000,54000,53900,10
|
|
20230725,093000,605168900,53900,54000,54300,53900,2286
|
|
20230725,092900,481632100,54000,54300,54300,54000,2147
|
|
20230725,092800,365600000,54200,54200,54200,54200,63
|
|
20230725,092700,362185400,54200,54200,54300,54200,3
|
|
20230725,092600,362022700,54200,54200,54200,54200,7
|
|
20230725,092500,361643300,54100,54100,54100,54100,318
|
|
20230725,092400,344439500,54100,54100,54100,54100,35
|
|
20230725,092300,342546000,54100,54300,54300,54100,15
|
|
20230725,092200,341734300,54100,54100,54100,54100,34
|
|
20230725,092100,339894900,54300,54400,54400,54300,137
|
|
20230725,092000,332447200,54400,54400,54500,54400,11
|
|
20230725,091900,331848400,54400,54200,54400,54200,216
|
|
20230725,091800,320109000,54100,54100,54100,54100,5
|
|
20230725,091700,319838500,54100,54000,54200,54000,264
|
|
20230725,091600,305575400,54000,54000,54000,54000,192
|
|
20230725,091500,295207400,53900,53900,53900,53900,140
|
|
20230725,091400,287661400,54000,54000,54000,54000,11
|
|
20230725,091300,287067400,54000,53900,54000,53900,17
|
|
20230725,091200,286151000,54000,54000,54000,54000,343
|
|
20230725,091100,267629000,54000,54100,54100,54000,26
|
|
20230725,091000,266224400,54000,53900,54000,53900,40
|
|
20230725,090900,264066700,54000,53900,54000,53800,51
|
|
20230725,090800,261319200,53800,54000,54000,53800,552
|
|
20230725,090700,231552500,54000,54500,54600,53900,2819
|
|
20230725,090600,78880200,54600,54600,54600,54600,0
|
|
20230725,090500,78880200,54600,54500,54600,54400,724
|
|
20230725,090400,39431400,54600,54600,54600,54600,5
|
|
20230725,090300,39158400,54800,54700,54800,54700,85
|
|
20230725,090200,34501400,54800,54800,54800,54700,153
|
|
20230725,090100,26120600,54700,54800,54800,54500,202
|
|
20230725,090000,15100500,54700,54500,54700,54500,277
|