592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184900,2917953700,20500,20500,20500,20500,4882
|
|
20230725,184800,2917953700,20500,20500,20500,20500,0
|
|
20230725,184700,2917953700,20500,20500,20500,20500,0
|
|
20230725,184600,2917953700,20500,20500,20500,20500,0
|
|
20230725,184500,2917953700,20500,20500,20500,20500,0
|
|
20230725,184400,2917953700,20500,20500,20500,20500,0
|
|
20230725,184300,2917953700,20500,20500,20500,20500,0
|
|
20230725,184200,2917953700,20500,20500,20500,20500,0
|
|
20230725,184100,2917953700,20500,20500,20500,20500,0
|
|
20230725,184000,2917953700,20500,20500,20500,20500,0
|
|
20230725,183900,2917953700,20500,20500,20500,20500,0
|
|
20230725,183800,2917953700,20500,20500,20500,20500,0
|
|
20230725,183700,2917953700,20500,20500,20500,20500,0
|
|
20230725,183600,2917953700,20500,20500,20500,20500,0
|
|
20230725,183500,2917953700,20500,20500,20500,20500,0
|
|
20230725,183400,2917953700,20500,20500,20500,20500,0
|
|
20230725,183300,2917953700,20500,20500,20500,20500,0
|
|
20230725,183200,2917953700,20500,20500,20500,20500,0
|
|
20230725,183100,2917953700,20500,20500,20500,20500,0
|
|
20230725,183000,2917953700,20500,20500,20500,20500,0
|
|
20230725,182900,2917953700,20500,20500,20500,20500,0
|
|
20230725,182800,2917953700,20500,20500,20500,20500,0
|
|
20230725,182700,2917953700,20500,20500,20500,20500,0
|
|
20230725,182600,2917953700,20500,20500,20500,20500,0
|
|
20230725,182500,2917953700,20500,20500,20500,20500,0
|
|
20230725,182400,2917953700,20500,20500,20500,20500,0
|
|
20230725,182300,2917953700,20500,20500,20500,20500,0
|
|
20230725,182200,2917953700,20500,20500,20500,20500,0
|
|
20230725,182100,2917953700,20500,20500,20500,20500,0
|
|
20230725,182000,2917953700,20500,20500,20500,20500,0
|
|
20230725,181900,2917953700,20500,20500,20500,20500,4882
|
|
20230725,181800,2917953700,20500,20500,20500,20500,0
|
|
20230725,181700,2917953700,20500,20500,20500,20500,0
|
|
20230725,181600,2917953700,20500,20500,20500,20500,0
|
|
20230725,181500,2917953700,20500,20500,20500,20500,0
|
|
20230725,181400,2917953700,20500,20500,20500,20500,0
|
|
20230725,181300,2917953700,20500,20500,20500,20500,0
|
|
20230725,181200,2917953700,20500,20500,20500,20500,0
|
|
20230725,181100,2917953700,20500,20500,20500,20500,0
|
|
20230725,181000,2917953700,20500,20500,20500,20500,0
|
|
20230725,180900,2917953700,20500,20500,20500,20500,0
|
|
20230725,180800,2917953700,20500,20500,20500,20500,0
|
|
20230725,180700,2917953700,20500,20500,20500,20500,0
|
|
20230725,180600,2917953700,20500,20500,20500,20500,0
|
|
20230725,180500,2917953700,20500,20500,20500,20500,0
|
|
20230725,180400,2917953700,20500,20500,20500,20500,0
|
|
20230725,180300,2917953700,20500,20500,20500,20500,0
|
|
20230725,180200,2917953700,20500,20500,20500,20500,0
|
|
20230725,180100,2917953700,20500,20500,20500,20500,0
|
|
20230725,180000,2917953700,20500,20500,20500,20500,0
|
|
20230725,175900,2917953700,20500,20500,20500,20500,0
|
|
20230725,175800,2917953700,20500,20500,20500,20500,0
|
|
20230725,175700,2917953700,20500,20500,20500,20500,0
|
|
20230725,175600,2917953700,20500,20500,20500,20500,0
|
|
20230725,175500,2917953700,20500,20500,20500,20500,0
|
|
20230725,175400,2917953700,20500,20500,20500,20500,0
|
|
20230725,175300,2917953700,20500,20500,20500,20500,0
|
|
20230725,175200,2917953700,20500,20500,20500,20500,0
|
|
20230725,175100,2917953700,20500,20500,20500,20500,0
|
|
20230725,175000,2917953700,20500,20500,20500,20500,0
|
|
20230725,174900,2917953700,20500,20500,20500,20500,4882
|
|
20230725,174800,2917953700,20500,20500,20500,20500,0
|
|
20230725,174700,2917953700,20500,20500,20500,20500,0
|
|
20230725,174600,2917953700,20500,20500,20500,20500,0
|
|
20230725,174500,2917953700,20500,20500,20500,20500,0
|
|
20230725,174400,2917953700,20500,20500,20500,20500,0
|
|
20230725,174300,2917953700,20500,20500,20500,20500,0
|
|
20230725,174200,2917953700,20500,20500,20500,20500,0
|
|
20230725,174100,2917953700,20500,20500,20500,20500,0
|
|
20230725,174000,2917953700,20500,20500,20500,20500,0
|
|
20230725,173900,2917953700,20500,20500,20500,20500,0
|
|
20230725,173800,2917953700,20500,20500,20500,20500,0
|
|
20230725,173700,2917953700,20500,20500,20500,20500,0
|
|
20230725,173600,2917953700,20500,20500,20500,20500,0
|
|
20230725,173500,2917953700,20500,20500,20500,20500,0
|
|
20230725,173400,2917953700,20500,20500,20500,20500,0
|
|
20230725,173300,2917953700,20500,20500,20500,20500,0
|
|
20230725,173200,2917953700,20500,20500,20500,20500,0
|
|
20230725,173100,2917953700,20500,20500,20500,20500,0
|
|
20230725,173000,2917953700,20500,20500,20500,20500,0
|
|
20230725,172900,2917953700,20500,20500,20500,20500,0
|
|
20230725,172800,2917953700,20500,20500,20500,20500,0
|
|
20230725,172700,2917953700,20500,20500,20500,20500,0
|
|
20230725,172600,2917953700,20500,20500,20500,20500,0
|
|
20230725,172500,2917953700,20500,20500,20500,20500,0
|
|
20230725,172400,2917953700,20500,20500,20500,20500,0
|
|
20230725,172300,2917953700,20500,20500,20500,20500,0
|
|
20230725,172200,2917953700,20500,20500,20500,20500,0
|
|
20230725,172100,2917953700,20500,20500,20500,20500,0
|
|
20230725,172000,2917953700,20500,20500,20500,20500,0
|
|
20230725,171900,2917953700,20500,20500,20500,20500,4882
|
|
20230725,171800,2917953700,20500,20500,20500,20500,0
|
|
20230725,171700,2917953700,20500,20500,20500,20500,0
|
|
20230725,171600,2917953700,20500,20500,20500,20500,0
|
|
20230725,171500,2917953700,20500,20500,20500,20500,0
|
|
20230725,171400,2917953700,20500,20500,20500,20500,0
|
|
20230725,171300,2917953700,20500,20500,20500,20500,0
|
|
20230725,171200,2917953700,20500,20500,20500,20500,0
|
|
20230725,171100,2917953700,20500,20500,20500,20500,0
|
|
20230725,171000,2917953700,20500,20500,20500,20500,0
|
|
20230725,170900,2917953700,20500,20500,20500,20500,0
|
|
20230725,170800,2917953700,20500,20500,20500,20500,0
|
|
20230725,170700,2917953700,20500,20500,20500,20500,0
|
|
20230725,170600,2917953700,20500,20500,20500,20500,0
|
|
20230725,170500,2917953700,20500,20500,20500,20500,0
|
|
20230725,170400,2917953700,20500,20500,20500,20500,0
|
|
20230725,170300,2917953700,20500,20500,20500,20500,0
|
|
20230725,170200,2917953700,20500,20500,20500,20500,0
|
|
20230725,170100,2917953700,20500,20500,20500,20500,0
|
|
20230725,170000,2917953700,20500,20500,20500,20500,0
|
|
20230725,165900,2917953700,20500,20500,20500,20500,0
|
|
20230725,165800,2917953700,20500,20500,20500,20500,0
|
|
20230725,165700,2917953700,20500,20500,20500,20500,0
|
|
20230725,165600,2917953700,20500,20500,20500,20500,0
|
|
20230725,165500,2917953700,20500,20500,20500,20500,0
|
|
20230725,165400,2917953700,20500,20500,20500,20500,0
|
|
20230725,165300,2917953700,20500,20500,20500,20500,0
|
|
20230725,165200,2917953700,20500,20500,20500,20500,0
|
|
20230725,165100,2917953700,20500,20500,20500,20500,0
|
|
20230725,165000,2917953700,20500,20500,20500,20500,0
|
|
20230725,164900,2917953700,20500,20500,20500,20500,4882
|
|
20230725,164800,2917953700,20500,20500,20500,20500,0
|
|
20230725,164700,2917953700,20500,20500,20500,20500,0
|
|
20230725,164600,2917953700,20500,20500,20500,20500,0
|
|
20230725,164500,2917953700,20500,20500,20500,20500,0
|
|
20230725,164400,2917953700,20500,20500,20500,20500,0
|
|
20230725,164300,2917953700,20500,20500,20500,20500,0
|
|
20230725,164200,2917953700,20500,20500,20500,20500,0
|
|
20230725,164100,2917953700,20500,20500,20500,20500,0
|
|
20230725,164000,2917953700,20500,20500,20500,20500,0
|
|
20230725,163900,2917953700,20500,20500,20500,20500,0
|
|
20230725,163800,2917953700,20500,20500,20500,20500,0
|
|
20230725,163700,2917953700,20500,20500,20500,20500,0
|
|
20230725,163600,2917953700,20500,20500,20500,20500,0
|
|
20230725,163500,2917953700,20500,20500,20500,20500,0
|
|
20230725,163400,2917953700,20500,20500,20500,20500,0
|
|
20230725,163300,2917953700,20500,20500,20500,20500,0
|
|
20230725,163200,2917953700,20500,20500,20500,20500,0
|
|
20230725,163100,2917953700,20500,20500,20500,20500,0
|
|
20230725,163000,2917953700,20500,20500,20500,20500,0
|
|
20230725,162900,2917953700,20500,20500,20500,20500,0
|
|
20230725,162800,2917953700,20500,20500,20500,20500,0
|
|
20230725,162700,2917953700,20500,20500,20500,20500,0
|
|
20230725,162600,2917953700,20500,20500,20500,20500,0
|
|
20230725,162500,2917953700,20500,20500,20500,20500,0
|
|
20230725,162400,2917953700,20500,20500,20500,20500,0
|
|
20230725,162300,2917953700,20500,20500,20500,20500,0
|
|
20230725,162200,2917953700,20500,20500,20500,20500,0
|
|
20230725,162100,2917953700,20500,20500,20500,20500,0
|
|
20230725,162000,2917953700,20500,20500,20500,20500,0
|
|
20230725,161900,2917953700,20500,20500,20500,20500,4882
|
|
20230725,161800,2917953700,20500,20500,20500,20500,0
|
|
20230725,161700,2917953700,20500,20500,20500,20500,0
|
|
20230725,161600,2917953700,20500,20500,20500,20500,0
|
|
20230725,161500,2917953700,20500,20500,20500,20500,0
|
|
20230725,161400,2917953700,20500,20500,20500,20500,0
|
|
20230725,161300,2917953700,20500,20500,20500,20500,0
|
|
20230725,161200,2917953700,20500,20500,20500,20500,0
|
|
20230725,161100,2917953700,20500,20500,20500,20500,0
|
|
20230725,161000,2917953700,20500,20500,20500,20500,0
|
|
20230725,160900,2917953700,20500,20500,20500,20500,0
|
|
20230725,160800,2917953700,20500,20500,20500,20500,0
|
|
20230725,160700,2917953700,20500,20500,20500,20500,0
|
|
20230725,160600,2917953700,20500,20500,20500,20500,0
|
|
20230725,160500,2917953700,20500,20500,20500,20500,0
|
|
20230725,160400,2917953700,20500,20500,20500,20500,0
|
|
20230725,160300,2917953700,20500,20500,20500,20500,0
|
|
20230725,160200,2917953700,20500,20500,20500,20500,0
|
|
20230725,160100,2917953700,20500,20500,20500,20500,0
|
|
20230725,160000,2917953700,20500,20500,20500,20500,0
|
|
20230725,155900,2917953700,20500,20500,20500,20500,0
|
|
20230725,155800,2917953700,20500,20500,20500,20500,0
|
|
20230725,155700,2917953700,20500,20500,20500,20500,0
|
|
20230725,155600,2917953700,20500,20500,20500,20500,0
|
|
20230725,155500,2917953700,20500,20500,20500,20500,0
|
|
20230725,155400,2917953700,20500,20500,20500,20500,0
|
|
20230725,155300,2917953700,20500,20500,20500,20500,0
|
|
20230725,155200,2917953700,20500,20500,20500,20500,0
|
|
20230725,155100,2917953700,20500,20500,20500,20500,0
|
|
20230725,155000,2917953700,20500,20500,20500,20500,0
|
|
20230725,154900,2917953700,20500,20500,20500,20500,4882
|
|
20230725,154800,2917953700,20500,20500,20500,20500,0
|
|
20230725,154700,2917953700,20500,20500,20500,20500,0
|
|
20230725,154600,2917953700,20500,20500,20500,20500,0
|
|
20230725,154500,2917953700,20500,20500,20500,20500,0
|
|
20230725,154400,2917953700,20500,20500,20500,20500,0
|
|
20230725,154300,2917953700,20500,20500,20500,20500,0
|
|
20230725,154200,2917953700,20500,20500,20500,20500,0
|
|
20230725,154100,2917953700,20500,20500,20500,20500,0
|
|
20230725,154000,2917953700,20500,20500,20500,20500,0
|
|
20230725,153900,2917953700,20500,20500,20500,20500,0
|
|
20230725,153800,2917953700,20500,20500,20500,20500,0
|
|
20230725,153700,2917953700,20500,20500,20500,20500,0
|
|
20230725,153600,2917953700,20500,20500,20500,20500,0
|
|
20230725,153500,2917953700,20500,20500,20500,20500,0
|
|
20230725,153400,2917953700,20500,20500,20500,20500,0
|
|
20230725,153300,2917953700,20500,20500,20500,20500,0
|
|
20230725,153200,2917953700,20500,20500,20500,20500,0
|
|
20230725,153100,2917953700,20500,20500,20500,20500,0
|
|
20230725,153000,2917953700,20500,20500,20500,20500,4882
|
|
20230725,152900,2817872700,20650,20650,20650,20650,0
|
|
20230725,152800,2817872700,20650,20650,20650,20650,0
|
|
20230725,152700,2817872700,20650,20650,20650,20650,0
|
|
20230725,152600,2817872700,20650,20650,20650,20650,0
|
|
20230725,152500,2817872700,20650,20650,20650,20650,0
|
|
20230725,152400,2817872700,20650,20650,20650,20650,0
|
|
20230725,152300,2817872700,20650,20650,20650,20650,0
|
|
20230725,152200,2817872700,20650,20650,20650,20650,0
|
|
20230725,152100,2817872700,20650,20650,20650,20650,0
|
|
20230725,152000,2817872700,20650,20650,20650,20650,0
|
|
20230725,151900,2817872700,20650,20600,20650,20600,287
|
|
20230725,151800,2811949650,20650,20650,20650,20650,1
|
|
20230725,151700,2811929000,20600,20600,20650,20600,316
|
|
20230725,151600,2805419350,20600,20600,20600,20600,90
|
|
20230725,151500,2803565350,20600,20650,20650,20600,80
|
|
20230725,151400,2801917100,20650,20600,20650,20600,435
|
|
20230725,151300,2792952100,20600,20600,20650,20600,571
|
|
20230725,151200,2781189350,20600,20550,20600,20550,1338
|
|
20230725,151100,2753644000,20550,20550,20550,20550,685
|
|
20230725,151000,2739567250,20600,20550,20600,20550,841
|
|
20230725,150900,2722273450,20550,20600,20600,20550,703
|
|
20230725,150800,2707791700,20650,20600,20650,20600,133
|
|
20230725,150700,2705051800,20600,20600,20650,20600,324
|
|
20230725,150600,2698377350,20600,20650,20650,20600,1373
|
|
20230725,150500,2670091850,20600,20650,20650,20600,268
|
|
20230725,150400,2664570000,20600,20650,20650,20600,17
|
|
20230725,150300,2664219700,20600,20600,20600,20600,675
|
|
20230725,150200,2650314700,20700,20600,20700,20600,150
|
|
20230725,150100,2647222050,20600,20650,20700,20600,513
|
|
20230725,150000,2636653550,20650,20650,20700,20650,372
|
|
20230725,145900,2628971700,20650,20700,20700,20650,84
|
|
20230725,145800,2627236900,20650,20700,20700,20650,111
|
|
20230725,145700,2624944700,20650,20700,20700,20650,65
|
|
20230725,145600,2623602150,20650,20600,20650,20600,803
|
|
20230725,145500,2607020300,20650,20650,20650,20650,1
|
|
20230725,145400,2606999650,20650,20650,20650,20650,0
|
|
20230725,145300,2606999650,20650,20700,20700,20650,8
|
|
20230725,145200,2606834300,20700,20700,20700,20700,50
|
|
20230725,145100,2605799300,20600,20600,20600,20600,0
|
|
20230725,145000,2605799300,20600,20600,20600,20600,2
|
|
20230725,144900,2605758100,20600,20600,20600,20600,65
|
|
20230725,144800,2604419100,20700,20600,20700,20600,482
|
|
20230725,144700,2594485100,20650,20650,20650,20650,111
|
|
20230725,144600,2592192950,20650,20650,20650,20650,47
|
|
20230725,144500,2591222400,20600,20650,20650,20600,14
|
|
20230725,144400,2590933850,20700,20600,20700,20600,21
|
|
20230725,144300,2590501150,20600,20700,20700,20600,366
|
|
20230725,144200,2582961450,20600,20650,20650,20600,429
|
|
20230725,144100,2574112350,20700,20700,20700,20700,0
|
|
20230725,144000,2574112350,20700,20700,20700,20700,10
|
|
20230725,143900,2573905350,20750,20700,20750,20700,301
|
|
20230725,143800,2567674600,20650,20750,20750,20650,1393
|
|
20230725,143700,2538908750,20700,20700,20700,20700,15
|
|
20230725,143600,2538598250,20750,20750,20750,20650,9
|
|
20230725,143500,2538411600,20650,20750,20750,20650,98
|
|
20230725,143400,2536386700,20750,20650,20750,20650,37
|
|
20230725,143300,2535619050,20750,20750,20750,20750,0
|
|
20230725,143200,2535619050,20750,20700,20750,20700,592
|
|
20230725,143100,2523352550,20700,20650,20700,20650,128
|
|
20230725,143000,2520709250,20600,20600,20600,20600,466
|
|
20230725,142900,2511109650,20600,20600,20600,20600,51
|
|
20230725,142800,2510059050,20550,20550,20550,20550,405
|
|
20230725,142700,2501736300,20600,20600,20600,20600,200
|
|
20230725,142600,2497616300,20600,20600,20600,20600,3023
|
|
20230725,142500,2435342500,20600,20600,20700,20600,58
|
|
20230725,142400,2434147500,20650,20650,20650,20650,0
|
|
20230725,142300,2434147500,20650,20650,20650,20650,50
|
|
20230725,142200,2433115000,20650,20650,20650,20650,1052
|
|
20230725,142100,2411391200,20650,20650,20650,20650,328
|
|
20230725,142000,2404618000,20650,20700,20700,20650,332
|
|
20230725,141900,2397762100,20650,20650,20650,20600,829
|
|
20230725,141800,2380643300,20700,20700,20700,20700,10
|
|
20230725,141700,2380436300,20700,20700,20700,20700,0
|
|
20230725,141600,2380436300,20700,20700,20700,20700,1
|
|
20230725,141500,2380415600,20700,20700,20700,20700,6
|
|
20230725,141400,2380291400,20650,20650,20700,20650,880
|
|
20230725,141300,2362119350,20700,20650,20700,20650,82
|
|
20230725,141200,2360423450,20650,20650,20650,20650,69
|
|
20230725,141100,2358998600,20700,20700,20700,20700,3
|
|
20230725,141000,2358936500,20700,20700,20700,20700,1
|
|
20230725,140900,2358915800,20700,20600,20700,20600,166
|
|
20230725,140800,2355495500,20700,20700,20700,20700,41
|
|
20230725,140700,2354646800,20700,20650,20700,20650,108
|
|
20230725,140600,2352416550,20650,20650,20650,20650,60
|
|
20230725,140500,2351177550,20650,20600,20650,20600,2
|
|
20230725,140400,2351136300,20650,20600,20650,20600,47
|
|
20230725,140300,2350168000,20600,20600,20600,20600,11
|
|
20230725,140200,2349941400,20600,20600,20600,20600,10
|
|
20230725,140100,2349735400,20600,20600,20600,20600,57
|
|
20230725,140000,2348561200,20550,20500,20600,20500,1834
|
|
20230725,135900,2310872500,20500,20550,20550,20500,429
|
|
20230725,135800,2302072500,20550,20550,20550,20550,77
|
|
20230725,135700,2300490150,20550,20500,20550,20500,234
|
|
20230725,135600,2295690950,20550,20550,20550,20500,2030
|
|
20230725,135500,2253981800,20550,20600,20600,20550,2532
|
|
20230725,135400,2201945200,20600,20550,20600,20550,474
|
|
20230725,135300,2192201850,20550,20600,20600,20550,957
|
|
20230725,135200,2172491700,20600,20600,20600,20550,1291
|
|
20230725,135100,2145942100,20600,20600,20650,20600,153
|
|
20230725,135000,2142789300,20600,20600,20600,20600,500
|
|
20230725,134900,2132489300,20650,20650,20650,20650,6
|
|
20230725,134800,2132365400,20650,20600,20650,20600,25
|
|
20230725,134700,2131849200,20600,20600,20600,20600,1954
|
|
20230725,134600,2091596800,20650,20650,20650,20650,3111
|
|
20230725,134500,2027354650,20650,20650,20650,20650,465
|
|
20230725,134400,2017752400,20650,20650,20650,20650,316
|
|
20230725,134300,2011227000,20700,20700,20700,20700,349
|
|
20230725,134200,2004002700,20650,20700,20700,20650,195
|
|
20230725,134100,1999972300,20700,20700,20700,20700,1370
|
|
20230725,134000,1971613300,20750,20750,20750,20750,5
|
|
20230725,133900,1971509550,20700,20700,20700,20700,0
|
|
20230725,133800,1971509550,20700,20700,20700,20700,462
|
|
20230725,133700,1961946150,20750,20750,20750,20750,6
|
|
20230725,133600,1961821650,20750,20750,20750,20750,151
|
|
20230725,133500,1958688400,20750,20750,20750,20750,395
|
|
20230725,133400,1950492150,20800,20800,20800,20800,6
|
|
20230725,133300,1950367350,20750,20800,20800,20750,604
|
|
20230725,133200,1937806850,20850,20850,20850,20850,0
|
|
20230725,133100,1937806850,20850,20800,20850,20750,172
|
|
20230725,133000,1934230450,20800,20700,20800,20700,2
|
|
20230725,132900,1934188950,20800,20750,20800,20750,276
|
|
20230725,132800,1928448250,20750,20750,20750,20750,63
|
|
20230725,132700,1927141000,20750,20800,20800,20750,18
|
|
20230725,132600,1926767450,20700,20750,20750,20700,412
|
|
20230725,132500,1918228050,20700,20700,20700,20700,15
|
|
20230725,132400,1917917550,20750,20700,20750,20700,39
|
|
20230725,132300,1917108950,20700,20700,20700,20700,0
|
|
20230725,132200,1917108950,20700,20700,20700,20700,50
|
|
20230725,132100,1916073950,20800,20800,20800,20800,0
|
|
20230725,132000,1916073950,20800,20800,20800,20800,5
|
|
20230725,131900,1915969950,20800,20800,20800,20800,9
|
|
20230725,131800,1915782750,20800,20800,20800,20800,1
|
|
20230725,131700,1915761950,20800,20750,20800,20700,142
|
|
20230725,131600,1912820050,20750,20750,20750,20750,28
|
|
20230725,131500,1912239050,20750,20750,20750,20750,296
|
|
20230725,131400,1906097050,20750,20800,20800,20750,142
|
|
20230725,131300,1903150500,20800,20750,20800,20750,213
|
|
20230725,131200,1898730650,20750,20750,20750,20750,251
|
|
20230725,131100,1893522400,20750,20750,20750,20750,10
|
|
20230725,131000,1893314900,20750,20750,20750,20750,11
|
|
20230725,130900,1893086650,20750,20750,20750,20750,0
|
|
20230725,130800,1893086650,20750,20700,20750,20700,2
|
|
20230725,130700,1893045200,20750,20750,20750,20750,20
|
|
20230725,130600,1892630200,20750,20750,20750,20750,0
|
|
20230725,130500,1892630200,20750,20750,20750,20700,169
|
|
20230725,130400,1889123700,20700,20800,20800,20700,1002
|
|
20230725,130300,1868382100,20800,20800,20800,20800,2
|
|
20230725,130200,1868340500,20700,20800,20800,20700,159
|
|
20230725,130100,1865047700,20700,20700,20700,20700,25
|
|
20230725,130000,1864530200,20800,20800,20800,20800,416
|
|
20230725,125900,1855877400,20800,20800,20800,20800,0
|
|
20230725,125800,1855877400,20800,20800,20800,20800,100
|
|
20230725,125700,1853797400,20800,20700,20800,20700,2
|
|
20230725,125600,1853755900,20800,20800,20800,20750,327
|
|
20230725,125500,1846969300,20800,20800,20800,20800,1
|
|
20230725,125400,1846948500,20700,20700,20700,20700,11
|
|
20230725,125300,1846720800,20700,20700,20700,20700,5
|
|
20230725,125200,1846617300,20800,20800,20800,20800,0
|
|
20230725,125100,1846617300,20800,20800,20800,20800,50
|
|
20230725,125000,1845577300,20800,20750,20800,20750,328
|
|
20230725,124900,1838771250,20700,20700,20700,20700,30
|
|
20230725,124800,1838150250,20700,20700,20700,20700,79
|
|
20230725,124700,1836514950,20800,20700,20800,20700,66
|
|
20230725,124600,1835145150,20800,20800,20800,20800,1
|
|
20230725,124500,1835124350,20700,20800,20800,20700,106
|
|
20230725,124400,1832929800,20800,20800,20800,20800,6
|
|
20230725,124300,1832805000,20800,20800,20800,20800,1
|
|
20230725,124200,1832784200,20750,20750,20750,20750,9
|
|
20230725,124100,1832597450,20800,20750,20800,20750,248
|
|
20230725,124000,1827441850,20750,20800,20800,20750,89
|
|
20230725,123900,1825594600,20800,20800,20800,20800,11
|
|
20230725,123800,1825365800,20800,20800,20800,20800,0
|
|
20230725,123700,1825365800,20800,20800,20800,20800,0
|
|
20230725,123600,1825365800,20800,20750,20800,20750,48
|
|
20230725,123500,1824369500,20800,20700,20800,20700,503
|
|
20230725,123400,1813925800,20700,20650,20700,20650,151
|
|
20230725,123300,1810807600,20650,20700,20750,20650,222
|
|
20230725,123200,1806213200,20750,20750,20750,20750,0
|
|
20230725,123100,1806213200,20750,20700,20750,20700,384
|
|
20230725,123000,1798264350,20750,20750,20750,20750,11
|
|
20230725,122900,1798036100,20650,20700,20700,20650,156
|
|
20230725,122800,1794811900,20750,20750,20750,20700,27
|
|
20230725,122700,1794252900,20700,20700,20700,20700,64
|
|
20230725,122600,1792928100,20700,20650,20700,20650,183
|
|
20230725,122500,1789145000,20700,20700,20750,20700,245
|
|
20230725,122400,1784072050,20700,20750,20750,20650,1284
|
|
20230725,122300,1757532350,20700,20700,20700,20650,809
|
|
20230725,122200,1740791650,20750,20700,20750,20700,6185
|
|
20230725,122100,1612762100,20750,20750,20800,20750,261
|
|
20230725,122000,1607346300,20800,20800,20800,20800,1
|
|
20230725,121900,1607325500,20750,20750,20750,20750,180
|
|
20230725,121800,1603590500,20750,20750,20750,20750,104
|
|
20230725,121700,1601432500,20700,20750,20750,20700,179
|
|
20230725,121600,1597726600,20750,20700,20750,20700,227
|
|
20230725,121500,1593027650,20750,20750,20750,20750,1
|
|
20230725,121400,1593006900,20700,20750,20750,20700,63
|
|
20230725,121300,1591700650,20700,20700,20700,20700,81
|
|
20230725,121200,1590023950,20750,20700,20750,20700,252
|
|
20230725,121100,1584807500,20700,20700,20700,20700,60
|
|
20230725,121000,1583565500,20750,20750,20750,20750,6
|
|
20230725,120900,1583441000,20750,20750,20750,20750,4
|
|
20230725,120800,1583358000,20750,20800,20800,20750,271
|
|
20230725,120700,1577734700,20750,20750,20750,20700,691
|
|
20230725,120600,1563404450,20750,20750,20750,20750,0
|
|
20230725,120500,1563404450,20750,20750,20750,20750,1580
|
|
20230725,120400,1530619450,20800,20750,20800,20750,32
|
|
20230725,120300,1529955350,20750,20750,20800,20750,480
|
|
20230725,120200,1519995250,20750,20750,20750,20750,0
|
|
20230725,120100,1519995250,20750,20750,20750,20750,303
|
|
20230725,120000,1513708000,20800,20800,20800,20800,1
|
|
20230725,115900,1513687200,20800,20800,20800,20800,0
|
|
20230725,115800,1513687200,20800,20800,20800,20800,0
|
|
20230725,115700,1513687200,20800,20800,20800,20800,201
|
|
20230725,115600,1509506400,20800,20800,20800,20800,1
|
|
20230725,115500,1509485600,20800,20800,20800,20750,1684
|
|
20230725,115400,1474537100,20800,20800,20800,20750,160
|
|
20230725,115300,1471216800,20800,20800,20800,20800,514
|
|
20230725,115200,1460525600,20800,20900,20900,20800,2
|
|
20230725,115100,1460483900,20850,20850,20850,20850,0
|
|
20230725,115000,1460483900,20850,20900,20900,20800,412
|
|
20230725,114900,1451913950,20800,20800,20800,20800,2
|
|
20230725,114800,1451872350,20900,20900,20900,20900,0
|
|
20230725,114700,1451872350,20900,20900,20900,20800,301
|
|
20230725,114600,1445606450,20900,20900,20900,20900,1
|
|
20230725,114500,1445585550,20900,20900,20900,20900,0
|
|
20230725,114400,1445585550,20900,20800,20900,20800,816
|
|
20230725,114300,1428612650,20800,20800,20800,20800,251
|
|
20230725,114200,1423391850,20800,20800,20800,20800,0
|
|
20230725,114100,1423391850,20800,20800,20900,20800,257
|
|
20230725,114000,1418046150,20800,20850,20850,20800,283
|
|
20230725,113900,1412157000,20900,20900,20900,20900,1
|
|
20230725,113800,1412136100,20850,20850,20900,20850,18
|
|
20230725,113700,1411760750,20850,20850,20850,20800,753
|
|
20230725,113600,1396087300,20850,20850,20850,20850,1
|
|
20230725,113500,1396066450,20800,20800,20800,20800,127
|
|
20230725,113400,1393424850,20850,20800,20850,20800,100
|
|
20230725,113300,1391344700,20800,20750,20800,20750,82
|
|
20230725,113200,1389643100,20750,20750,20750,20750,516
|
|
20230725,113100,1378936100,20800,20800,20800,20800,1
|
|
20230725,113000,1378915300,20750,20800,20800,20750,147
|
|
20230725,112900,1375860900,20800,20750,20800,20750,381
|
|
20230725,112800,1367955050,20800,20800,20800,20800,879
|
|
20230725,112700,1349671850,20850,20850,20850,20850,0
|
|
20230725,112600,1349671850,20850,20800,20850,20800,17
|
|
20230725,112500,1349318150,20850,20800,20850,20800,137
|
|
20230725,112400,1346467050,20850,20850,20850,20850,0
|
|
20230725,112300,1346467050,20850,20850,20850,20850,0
|
|
20230725,112200,1346467050,20850,20750,20850,20750,51
|
|
20230725,112100,1345408300,20750,20800,20800,20750,167
|
|
20230725,112000,1341938000,20900,20900,20900,20900,12
|
|
20230725,111900,1341687200,20850,20850,20850,20850,516
|
|
20230725,111800,1330928600,20800,20800,20800,20750,1398
|
|
20230725,111700,1301919950,20800,20800,20800,20800,463
|
|
20230725,111600,1292289550,20850,20800,20850,20800,52
|
|
20230725,111500,1291207850,20800,20800,20800,20800,25
|
|
20230725,111400,1290687850,20800,20800,20800,20750,520
|
|
20230725,111300,1279883850,20750,20800,20800,20750,2
|
|
20230725,111200,1279842300,20800,20800,20850,20800,2597
|
|
20230725,111100,1225823450,20850,20850,20850,20850,60
|
|
20230725,111000,1224572450,20800,20850,20900,20800,889
|
|
20230725,110900,1206076050,20850,20850,20850,20800,1885
|
|
20230725,110800,1166782200,20850,20900,20900,20850,908
|
|
20230725,110700,1147850000,20900,20900,20900,20900,147
|
|
20230725,110600,1144777700,20850,20850,20850,20850,151
|
|
20230725,110500,1141629350,20850,20850,20850,20850,15
|
|
20230725,110400,1141316600,20850,20850,20850,20850,91
|
|
20230725,110300,1139419250,20850,20850,20900,20850,881
|
|
20230725,110200,1121050350,20850,20900,20900,20850,156
|
|
20230725,110100,1117797250,20900,20850,20900,20850,3
|
|
20230725,110000,1117734600,20900,20900,20900,20900,2
|
|
20230725,105900,1117692800,20900,20900,20900,20900,100
|
|
20230725,105800,1115602800,20950,20950,20950,20950,10
|
|
20230725,105700,1115393300,20950,20850,20950,20850,81
|
|
20230725,105600,1113704350,20900,20950,20950,20900,84
|
|
20230725,105500,1111945650,20950,20950,20950,20950,0
|
|
20230725,105400,1111945650,20950,20950,20950,20950,0
|
|
20230725,105300,1111945650,20950,20950,20950,20950,1
|
|
20230725,105200,1111924700,20900,20950,20950,20900,62
|
|
20230725,105100,1110626350,20950,20850,20950,20850,289
|
|
20230725,105000,1104600600,20850,20900,20950,20850,233
|
|
20230725,104900,1099733100,20900,20950,20950,20900,79
|
|
20230725,104800,1098078600,20950,20950,20950,20950,2
|
|
20230725,104700,1098036700,20900,20950,20950,20900,525
|
|
20230725,104600,1087064100,20950,20950,20950,20950,5
|
|
20230725,104500,1086959350,20950,20900,20950,20900,553
|
|
20230725,104400,1075401550,20900,20900,20900,20850,531
|
|
20230725,104300,1064304350,20950,20950,20950,20950,20
|
|
20230725,104200,1063885350,20950,20900,20950,20900,28
|
|
20230725,104100,1063300050,20900,20900,20900,20900,41
|
|
20230725,104000,1062443150,20950,20950,20950,20900,127
|
|
20230725,103900,1059786500,21000,20950,21000,20950,12
|
|
20230725,103800,1059535000,21000,20950,21000,20950,243
|
|
20230725,103700,1054435000,21000,21000,21000,21000,1
|
|
20230725,103600,1054414000,20900,20900,20900,20900,1
|
|
20230725,103500,1054393100,21000,21000,21000,21000,103
|
|
20230725,103400,1052230100,21000,21000,21000,21000,2
|
|
20230725,103300,1052188100,20900,21000,21000,20900,313
|
|
20230725,103200,1045645300,21000,20900,21000,20900,127
|
|
20230725,103100,1042980800,21000,21000,21000,21000,0
|
|
20230725,103000,1042980800,21000,20950,21000,20950,44
|
|
20230725,102900,1042058900,21000,20950,21000,20950,5
|
|
20230725,102800,1041954000,21000,20950,21000,20850,1227
|
|
20230725,102700,1016310350,21000,20950,21000,20950,207
|
|
20230725,102600,1011973600,20950,21000,21000,20950,113
|
|
20230725,102500,1009606150,20950,20950,20950,20950,31
|
|
20230725,102400,1008956700,21000,21050,21050,21000,102
|
|
20230725,102300,1006814400,21050,21050,21050,21050,10
|
|
20230725,102200,1006603900,21050,21050,21050,21050,0
|
|
20230725,102100,1006603900,21050,21100,21100,21000,130
|
|
20230725,102000,1003873200,21100,21050,21100,21000,236
|
|
20230725,101900,998916600,21100,21100,21100,21100,15
|
|
20230725,101800,998600100,21050,21050,21100,21050,408
|
|
20230725,101700,990009650,21050,21050,21050,21000,38
|
|
20230725,101600,989210750,21050,21000,21050,21000,583
|
|
20230725,101500,976944600,21050,20900,21050,20900,1183
|
|
20230725,101400,952107500,20950,20850,20950,20850,542
|
|
20230725,101300,940752700,20850,20850,20850,20850,78
|
|
20230725,101200,939126400,20850,20950,20950,20850,207
|
|
20230725,101100,934810000,20900,20900,20950,20900,313
|
|
20230725,101000,928268200,20900,20850,20900,20850,328
|
|
20230725,100900,921422850,20900,20950,20950,20900,505
|
|
20230725,100800,910843350,20950,20900,20950,20900,598
|
|
20230725,100700,898337600,20950,20950,20950,20950,2
|
|
20230725,100600,898295700,20950,20950,20950,20950,101
|
|
20230725,100500,896179750,20950,20900,20950,20900,215
|
|
20230725,100400,891681200,20900,20900,20900,20900,60
|
|
20230725,100300,890427200,20900,20950,20950,20900,91
|
|
20230725,100200,888522250,20950,20950,20950,20950,125
|
|
20230725,100100,885903500,20950,20950,20950,20950,111
|
|
20230725,100000,883578050,20950,20850,20950,20850,2
|
|
20230725,095900,883536250,20950,20850,20950,20850,206
|
|
20230725,095800,879240550,20950,20850,20950,20850,335
|
|
20230725,095700,872243950,20950,20950,20950,20850,67
|
|
20230725,095600,870844100,20850,20900,20950,20850,345
|
|
20230725,095500,863643550,20900,20900,20900,20900,2
|
|
20230725,095400,863601750,20850,20850,20900,20850,381
|
|
20230725,095300,855655400,20900,20800,20900,20800,99
|
|
20230725,095200,853591250,20850,20850,20850,20850,4
|
|
20230725,095100,853507850,20850,20950,20950,20850,627
|
|
20230725,095000,840430400,20950,20800,20950,20800,410
|
|
20230725,094900,831851650,20950,20950,20950,20950,1
|
|
20230725,094800,831830700,20900,20800,20950,20800,374
|
|
20230725,094700,824046000,20900,20900,20950,20900,786
|
|
20230725,094600,807618500,20900,20850,20900,20800,115
|
|
20230725,094500,805226250,20800,20900,20900,20800,60
|
|
20230725,094400,803972700,20800,20800,20900,20800,91
|
|
20230725,094300,802079700,20800,20800,20900,20800,19
|
|
20230725,094200,801684300,20850,20900,20900,20800,478
|
|
20230725,094100,791741350,20900,20800,20900,20800,57
|
|
20230725,094000,790555450,20750,20800,20800,20750,200
|
|
20230725,093900,786398600,20900,20800,20900,20800,115
|
|
20230725,093800,784006500,20800,20800,20800,20800,71
|
|
20230725,093700,782529700,20800,20800,20800,20800,100
|
|
20230725,093600,780449700,20800,20800,20900,20800,193
|
|
20230725,093500,776434700,20800,20850,20850,20800,1688
|
|
20230725,093400,741300300,20850,20850,20850,20850,84
|
|
20230725,093300,739548900,20900,20850,20900,20850,21
|
|
20230725,093200,739110550,20850,20850,20900,20850,76
|
|
20230725,093100,737525900,20900,20850,20900,20850,403
|
|
20230725,093000,729122900,20850,20900,20900,20850,401
|
|
20230725,092900,720762000,20900,20900,20900,20800,886
|
|
20230725,092800,702272700,20900,20900,20900,20900,89
|
|
20230725,092700,700412600,20850,20850,20850,20800,242
|
|
20230725,092600,695367050,20850,20850,20950,20850,159
|
|
20230725,092500,692039750,20950,20950,20950,20850,75
|
|
20230725,092400,690475800,20850,20950,20950,20850,6
|
|
20230725,092300,690350200,20950,20900,20950,20900,90
|
|
20230725,092200,688467600,20950,20800,20950,20800,111
|
|
20230725,092100,686148400,20900,20800,20900,20750,1282
|
|
20230725,092000,659425350,20800,20900,20900,20800,109
|
|
20230725,091900,657156900,20850,20850,20850,20850,37
|
|
20230725,091800,656385450,20850,20900,20900,20700,5163
|
|
20230725,091700,549109500,20900,20950,20950,20900,390
|
|
20230725,091600,540958450,20900,21000,21000,20900,845
|
|
20230725,091500,523295900,21000,20900,21000,20900,147
|
|
20230725,091400,520220800,20900,21000,21000,20900,133
|
|
20230725,091300,517429300,21000,20900,21000,20800,783
|
|
20230725,091200,501047750,20900,20800,20900,20800,232
|
|
20230725,091100,496215650,20900,20850,20900,20750,4151
|
|
20230725,091000,409849850,20850,20850,20950,20800,1239
|
|
20230725,090900,384051150,20850,20950,21150,20750,5193
|
|
20230725,090800,275422600,21150,21000,21150,20950,958
|
|
20230725,090700,255341350,21000,21100,21150,21000,674
|
|
20230725,090600,241187100,21000,21000,21200,21000,2192
|
|
20230725,090500,195146250,21050,21250,21300,21000,1261
|
|
20230725,090400,168606600,21000,21100,21300,21000,1332
|
|
20230725,090300,140528800,21350,21050,21450,21000,1038
|
|
20230725,090200,118640950,21100,21150,21150,20900,1584
|
|
20230725,090100,85243500,21150,21250,21250,21150,746
|
|
20230725,090000,69428100,21300,21600,21600,21300,3029
|