652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,194900,721025750,32000,32000,32000,32000,1020
|
|
20230725,194800,721025750,32000,32000,32000,32000,0
|
|
20230725,194700,721025750,32000,32000,32000,32000,0
|
|
20230725,194600,721025750,32000,32000,32000,32000,0
|
|
20230725,194500,721025750,32000,32000,32000,32000,0
|
|
20230725,194400,721025750,32000,32000,32000,32000,0
|
|
20230725,194300,721025750,32000,32000,32000,32000,0
|
|
20230725,194200,721025750,32000,32000,32000,32000,0
|
|
20230725,194100,721025750,32000,32000,32000,32000,0
|
|
20230725,194000,721025750,32000,32000,32000,32000,0
|
|
20230725,193900,721025750,32000,32000,32000,32000,0
|
|
20230725,193800,721025750,32000,32000,32000,32000,0
|
|
20230725,193700,721025750,32000,32000,32000,32000,0
|
|
20230725,193600,721025750,32000,32000,32000,32000,0
|
|
20230725,193500,721025750,32000,32000,32000,32000,0
|
|
20230725,193400,721025750,32000,32000,32000,32000,0
|
|
20230725,193300,721025750,32000,32000,32000,32000,0
|
|
20230725,193200,721025750,32000,32000,32000,32000,0
|
|
20230725,193100,721025750,32000,32000,32000,32000,0
|
|
20230725,193000,721025750,32000,32000,32000,32000,0
|
|
20230725,192900,721025750,32000,32000,32000,32000,0
|
|
20230725,192800,721025750,32000,32000,32000,32000,0
|
|
20230725,192700,721025750,32000,32000,32000,32000,0
|
|
20230725,192600,721025750,32000,32000,32000,32000,0
|
|
20230725,192500,721025750,32000,32000,32000,32000,0
|
|
20230725,192400,721025750,32000,32000,32000,32000,0
|
|
20230725,192300,721025750,32000,32000,32000,32000,0
|
|
20230725,192200,721025750,32000,32000,32000,32000,0
|
|
20230725,192100,721025750,32000,32000,32000,32000,0
|
|
20230725,192000,721025750,32000,32000,32000,32000,0
|
|
20230725,191900,721025750,32000,32000,32000,32000,1020
|
|
20230725,191800,721025750,32000,32000,32000,32000,0
|
|
20230725,191700,721025750,32000,32000,32000,32000,0
|
|
20230725,191600,721025750,32000,32000,32000,32000,0
|
|
20230725,191500,721025750,32000,32000,32000,32000,0
|
|
20230725,191400,721025750,32000,32000,32000,32000,0
|
|
20230725,191300,721025750,32000,32000,32000,32000,0
|
|
20230725,191200,721025750,32000,32000,32000,32000,0
|
|
20230725,191100,721025750,32000,32000,32000,32000,0
|
|
20230725,191000,721025750,32000,32000,32000,32000,0
|
|
20230725,190900,721025750,32000,32000,32000,32000,0
|
|
20230725,190800,721025750,32000,32000,32000,32000,0
|
|
20230725,190700,721025750,32000,32000,32000,32000,0
|
|
20230725,190600,721025750,32000,32000,32000,32000,0
|
|
20230725,190500,721025750,32000,32000,32000,32000,0
|
|
20230725,190400,721025750,32000,32000,32000,32000,0
|
|
20230725,190300,721025750,32000,32000,32000,32000,0
|
|
20230725,190200,721025750,32000,32000,32000,32000,0
|
|
20230725,190100,721025750,32000,32000,32000,32000,0
|
|
20230725,190000,721025750,32000,32000,32000,32000,0
|
|
20230725,185900,721025750,32000,32000,32000,32000,0
|
|
20230725,185800,721025750,32000,32000,32000,32000,0
|
|
20230725,185700,721025750,32000,32000,32000,32000,0
|
|
20230725,185600,721025750,32000,32000,32000,32000,0
|
|
20230725,185500,721025750,32000,32000,32000,32000,0
|
|
20230725,185400,721025750,32000,32000,32000,32000,0
|
|
20230725,185300,721025750,32000,32000,32000,32000,0
|
|
20230725,185200,721025750,32000,32000,32000,32000,0
|
|
20230725,185100,721025750,32000,32000,32000,32000,0
|
|
20230725,185000,721025750,32000,32000,32000,32000,0
|
|
20230725,184900,721025750,32000,32000,32000,32000,1020
|
|
20230725,184800,721025750,32000,32000,32000,32000,0
|
|
20230725,184700,721025750,32000,32000,32000,32000,0
|
|
20230725,184600,721025750,32000,32000,32000,32000,0
|
|
20230725,184500,721025750,32000,32000,32000,32000,0
|
|
20230725,184400,721025750,32000,32000,32000,32000,0
|
|
20230725,184300,721025750,32000,32000,32000,32000,0
|
|
20230725,184200,721025750,32000,32000,32000,32000,0
|
|
20230725,184100,721025750,32000,32000,32000,32000,0
|
|
20230725,184000,721025750,32000,32000,32000,32000,0
|
|
20230725,183900,721025750,32000,32000,32000,32000,0
|
|
20230725,183800,721025750,32000,32000,32000,32000,0
|
|
20230725,183700,721025750,32000,32000,32000,32000,0
|
|
20230725,183600,721025750,32000,32000,32000,32000,0
|
|
20230725,183500,721025750,32000,32000,32000,32000,0
|
|
20230725,183400,721025750,32000,32000,32000,32000,0
|
|
20230725,183300,721025750,32000,32000,32000,32000,0
|
|
20230725,183200,721025750,32000,32000,32000,32000,0
|
|
20230725,183100,721025750,32000,32000,32000,32000,0
|
|
20230725,183000,721025750,32000,32000,32000,32000,0
|
|
20230725,182900,721025750,32000,32000,32000,32000,0
|
|
20230725,182800,721025750,32000,32000,32000,32000,0
|
|
20230725,182700,721025750,32000,32000,32000,32000,0
|
|
20230725,182600,721025750,32000,32000,32000,32000,0
|
|
20230725,182500,721025750,32000,32000,32000,32000,0
|
|
20230725,182400,721025750,32000,32000,32000,32000,0
|
|
20230725,182300,721025750,32000,32000,32000,32000,0
|
|
20230725,182200,721025750,32000,32000,32000,32000,0
|
|
20230725,182100,721025750,32000,32000,32000,32000,0
|
|
20230725,182000,721025750,32000,32000,32000,32000,0
|
|
20230725,181900,721025750,32000,32000,32000,32000,1020
|
|
20230725,181800,721025750,32000,32000,32000,32000,0
|
|
20230725,181700,721025750,32000,32000,32000,32000,0
|
|
20230725,181600,721025750,32000,32000,32000,32000,0
|
|
20230725,181500,721025750,32000,32000,32000,32000,0
|
|
20230725,181400,721025750,32000,32000,32000,32000,0
|
|
20230725,181300,721025750,32000,32000,32000,32000,0
|
|
20230725,181200,721025750,32000,32000,32000,32000,0
|
|
20230725,181100,721025750,32000,32000,32000,32000,0
|
|
20230725,181000,721025750,32000,32000,32000,32000,0
|
|
20230725,180900,721025750,32000,32000,32000,32000,0
|
|
20230725,180800,721025750,32000,32000,32000,32000,0
|
|
20230725,180700,721025750,32000,32000,32000,32000,0
|
|
20230725,180600,721025750,32000,32000,32000,32000,0
|
|
20230725,180500,721025750,32000,32000,32000,32000,0
|
|
20230725,180400,721025750,32000,32000,32000,32000,0
|
|
20230725,180300,721025750,32000,32000,32000,32000,0
|
|
20230725,180200,721025750,32000,32000,32000,32000,0
|
|
20230725,180100,721025750,32000,32000,32000,32000,0
|
|
20230725,180000,721025750,32000,32000,32000,32000,0
|
|
20230725,175900,721025750,32000,32000,32000,32000,0
|
|
20230725,175800,721025750,32000,32000,32000,32000,0
|
|
20230725,175700,721025750,32000,32000,32000,32000,0
|
|
20230725,175600,721025750,32000,32000,32000,32000,0
|
|
20230725,175500,721025750,32000,32000,32000,32000,0
|
|
20230725,175400,721025750,32000,32000,32000,32000,0
|
|
20230725,175300,721025750,32000,32000,32000,32000,0
|
|
20230725,175200,721025750,32000,32000,32000,32000,0
|
|
20230725,175100,721025750,32000,32000,32000,32000,0
|
|
20230725,175000,721025750,32000,32000,32000,32000,0
|
|
20230725,174900,721025750,32000,32000,32000,32000,1020
|
|
20230725,174800,721025750,32000,32000,32000,32000,0
|
|
20230725,174700,721025750,32000,32000,32000,32000,0
|
|
20230725,174600,721025750,32000,32000,32000,32000,0
|
|
20230725,174500,721025750,32000,32000,32000,32000,0
|
|
20230725,174400,721025750,32000,32000,32000,32000,0
|
|
20230725,174300,721025750,32000,32000,32000,32000,0
|
|
20230725,174200,721025750,32000,32000,32000,32000,0
|
|
20230725,174100,721025750,32000,32000,32000,32000,0
|
|
20230725,174000,721025750,32000,32000,32000,32000,0
|
|
20230725,173900,721025750,32000,32000,32000,32000,0
|
|
20230725,173800,721025750,32000,32000,32000,32000,0
|
|
20230725,173700,721025750,32000,32000,32000,32000,0
|
|
20230725,173600,721025750,32000,32000,32000,32000,0
|
|
20230725,173500,721025750,32000,32000,32000,32000,0
|
|
20230725,173400,721025750,32000,32000,32000,32000,0
|
|
20230725,173300,721025750,32000,32000,32000,32000,0
|
|
20230725,173200,721025750,32000,32000,32000,32000,0
|
|
20230725,173100,721025750,32000,32000,32000,32000,0
|
|
20230725,173000,721025750,32000,32000,32000,32000,0
|
|
20230725,172900,721025750,32000,32000,32000,32000,0
|
|
20230725,172800,721025750,32000,32000,32000,32000,0
|
|
20230725,172700,721025750,32000,32000,32000,32000,0
|
|
20230725,172600,721025750,32000,32000,32000,32000,0
|
|
20230725,172500,721025750,32000,32000,32000,32000,0
|
|
20230725,172400,721025750,32000,32000,32000,32000,0
|
|
20230725,172300,721025750,32000,32000,32000,32000,0
|
|
20230725,172200,721025750,32000,32000,32000,32000,0
|
|
20230725,172100,721025750,32000,32000,32000,32000,0
|
|
20230725,172000,721025750,32000,32000,32000,32000,0
|
|
20230725,171900,721025750,32000,32000,32000,32000,1020
|
|
20230725,171800,721025750,32000,32000,32000,32000,0
|
|
20230725,171700,721025750,32000,32000,32000,32000,0
|
|
20230725,171600,721025750,32000,32000,32000,32000,0
|
|
20230725,171500,721025750,32000,32000,32000,32000,0
|
|
20230725,171400,721025750,32000,32000,32000,32000,0
|
|
20230725,171300,721025750,32000,32000,32000,32000,0
|
|
20230725,171200,721025750,32000,32000,32000,32000,0
|
|
20230725,171100,721025750,32000,32000,32000,32000,0
|
|
20230725,171000,721025750,32000,32000,32000,32000,0
|
|
20230725,170900,721025750,32000,32000,32000,32000,0
|
|
20230725,170800,721025750,32000,32000,32000,32000,0
|
|
20230725,170700,721025750,32000,32000,32000,32000,0
|
|
20230725,170600,721025750,32000,32000,32000,32000,0
|
|
20230725,170500,721025750,32000,32000,32000,32000,0
|
|
20230725,170400,721025750,32000,32000,32000,32000,0
|
|
20230725,170300,721025750,32000,32000,32000,32000,0
|
|
20230725,170200,721025750,32000,32000,32000,32000,0
|
|
20230725,170100,721025750,32000,32000,32000,32000,0
|
|
20230725,170000,721025750,32000,32000,32000,32000,0
|
|
20230725,165900,721025750,32000,32000,32000,32000,0
|
|
20230725,165800,721025750,32000,32000,32000,32000,0
|
|
20230725,165700,721025750,32000,32000,32000,32000,0
|
|
20230725,165600,721025750,32000,32000,32000,32000,0
|
|
20230725,165500,721025750,32000,32000,32000,32000,0
|
|
20230725,165400,721025750,32000,32000,32000,32000,0
|
|
20230725,165300,721025750,32000,32000,32000,32000,0
|
|
20230725,165200,721025750,32000,32000,32000,32000,0
|
|
20230725,165100,721025750,32000,32000,32000,32000,0
|
|
20230725,165000,721025750,32000,32000,32000,32000,0
|
|
20230725,164900,721025750,32000,32000,32000,32000,1020
|
|
20230725,164800,721025750,32000,32000,32000,32000,0
|
|
20230725,164700,721025750,32000,32000,32000,32000,0
|
|
20230725,164600,721025750,32000,32000,32000,32000,0
|
|
20230725,164500,721025750,32000,32000,32000,32000,0
|
|
20230725,164400,721025750,32000,32000,32000,32000,0
|
|
20230725,164300,721025750,32000,32000,32000,32000,0
|
|
20230725,164200,721025750,32000,32000,32000,32000,0
|
|
20230725,164100,721025750,32000,32000,32000,32000,0
|
|
20230725,164000,721025750,32000,32000,32000,32000,0
|
|
20230725,163900,721025750,32000,32000,32000,32000,0
|
|
20230725,163800,721025750,32000,32000,32000,32000,0
|
|
20230725,163700,721025750,32000,32000,32000,32000,0
|
|
20230725,163600,721025750,32000,32000,32000,32000,0
|
|
20230725,163500,721025750,32000,32000,32000,32000,0
|
|
20230725,163400,721025750,32000,32000,32000,32000,0
|
|
20230725,163300,721025750,32000,32000,32000,32000,0
|
|
20230725,163200,721025750,32000,32000,32000,32000,0
|
|
20230725,163100,721025750,32000,32000,32000,32000,0
|
|
20230725,163000,721025750,32000,32000,32000,32000,0
|
|
20230725,162900,721025750,32000,32000,32000,32000,0
|
|
20230725,162800,721025750,32000,32000,32000,32000,0
|
|
20230725,162700,721025750,32000,32000,32000,32000,0
|
|
20230725,162600,721025750,32000,32000,32000,32000,0
|
|
20230725,162500,721025750,32000,32000,32000,32000,0
|
|
20230725,162400,721025750,32000,32000,32000,32000,0
|
|
20230725,162300,721025750,32000,32000,32000,32000,0
|
|
20230725,162200,721025750,32000,32000,32000,32000,0
|
|
20230725,162100,721025750,32000,32000,32000,32000,0
|
|
20230725,162000,721025750,32000,32000,32000,32000,0
|
|
20230725,161900,721025750,32000,32000,32000,32000,1020
|
|
20230725,161800,721025750,32000,32000,32000,32000,0
|
|
20230725,161700,721025750,32000,32000,32000,32000,0
|
|
20230725,161600,721025750,32000,32000,32000,32000,0
|
|
20230725,161500,721025750,32000,32000,32000,32000,0
|
|
20230725,161400,721025750,32000,32000,32000,32000,0
|
|
20230725,161300,721025750,32000,32000,32000,32000,0
|
|
20230725,161200,721025750,32000,32000,32000,32000,0
|
|
20230725,161100,721025750,32000,32000,32000,32000,0
|
|
20230725,161000,721025750,32000,32000,32000,32000,0
|
|
20230725,160900,721025750,32000,32000,32000,32000,0
|
|
20230725,160800,721025750,32000,32000,32000,32000,0
|
|
20230725,160700,721025750,32000,32000,32000,32000,0
|
|
20230725,160600,721025750,32000,32000,32000,32000,0
|
|
20230725,160500,721025750,32000,32000,32000,32000,0
|
|
20230725,160400,721025750,32000,32000,32000,32000,0
|
|
20230725,160300,721025750,32000,32000,32000,32000,0
|
|
20230725,160200,721025750,32000,32000,32000,32000,0
|
|
20230725,160100,721025750,32000,32000,32000,32000,0
|
|
20230725,160000,721025750,32000,32000,32000,32000,0
|
|
20230725,155900,721025750,32000,32000,32000,32000,0
|
|
20230725,155800,721025750,32000,32000,32000,32000,0
|
|
20230725,155700,721025750,32000,32000,32000,32000,0
|
|
20230725,155600,721025750,32000,32000,32000,32000,0
|
|
20230725,155500,721025750,32000,32000,32000,32000,0
|
|
20230725,155400,721025750,32000,32000,32000,32000,0
|
|
20230725,155300,721025750,32000,32000,32000,32000,0
|
|
20230725,155200,721025750,32000,32000,32000,32000,0
|
|
20230725,155100,721025750,32000,32000,32000,32000,0
|
|
20230725,155000,721025750,32000,32000,32000,32000,0
|
|
20230725,154900,721025750,32000,32000,32000,32000,1020
|
|
20230725,154800,721025750,32000,32000,32000,32000,0
|
|
20230725,154700,721025750,32000,32000,32000,32000,0
|
|
20230725,154600,721025750,32000,32000,32000,32000,0
|
|
20230725,154500,721025750,32000,32000,32000,32000,0
|
|
20230725,154400,721025750,32000,32000,32000,32000,0
|
|
20230725,154300,721025750,32000,32000,32000,32000,0
|
|
20230725,154200,721025750,32000,32000,32000,32000,0
|
|
20230725,154100,721025750,32000,32000,32000,32000,0
|
|
20230725,154000,721025750,32000,32000,32000,32000,0
|
|
20230725,153900,721025750,32000,32000,32000,32000,0
|
|
20230725,153800,721025750,32000,32000,32000,32000,0
|
|
20230725,153700,721025750,32000,32000,32000,32000,0
|
|
20230725,153600,721025750,32000,32000,32000,32000,0
|
|
20230725,153500,721025750,32000,32000,32000,32000,0
|
|
20230725,153400,721025750,32000,32000,32000,32000,0
|
|
20230725,153300,721025750,32000,32000,32000,32000,0
|
|
20230725,153200,721025750,32000,32000,32000,32000,0
|
|
20230725,153100,721025750,32000,32000,32000,32000,0
|
|
20230725,153000,721025750,32000,32000,32000,32000,1020
|
|
20230725,152900,688385750,32100,32100,32100,32100,0
|
|
20230725,152800,688385750,32100,32100,32100,32100,0
|
|
20230725,152700,688385750,32100,32100,32100,32100,0
|
|
20230725,152600,688385750,32100,32100,32100,32100,0
|
|
20230725,152500,688385750,32100,32100,32100,32100,0
|
|
20230725,152400,688385750,32100,32100,32100,32100,0
|
|
20230725,152300,688385750,32100,32100,32100,32100,0
|
|
20230725,152200,688385750,32100,32100,32100,32100,0
|
|
20230725,152100,688385750,32100,32100,32100,32100,0
|
|
20230725,152000,688385750,32100,32100,32100,32100,0
|
|
20230725,151900,688385750,32100,32100,32100,32050,9
|
|
20230725,151800,688097150,32050,32000,32050,32000,229
|
|
20230725,151700,680757850,32000,32000,32050,32000,15
|
|
20230725,151600,680277650,32000,32050,32050,32000,117
|
|
20230725,151500,676532800,32050,32050,32050,32000,7
|
|
20230725,151400,676308550,32000,32000,32000,32000,3
|
|
20230725,151300,676212550,32000,32000,32050,32000,75
|
|
20230725,151200,673808950,32050,32050,32050,32000,3
|
|
20230725,151100,673712850,32000,32000,32050,32000,7
|
|
20230725,151000,673488700,32000,32050,32050,32000,2
|
|
20230725,150900,673424650,32000,32100,32100,32000,2
|
|
20230725,150800,673360550,32100,32100,32100,32100,0
|
|
20230725,150700,673360550,32100,32100,32100,32100,3
|
|
20230725,150600,673264250,32150,32150,32150,32000,68
|
|
20230725,150500,671086350,32150,32100,32150,32050,4
|
|
20230725,150400,670958000,32050,32050,32050,32050,18
|
|
20230725,150300,670381100,32150,32150,32150,32150,1
|
|
20230725,150200,670348950,32200,32000,32200,32000,24
|
|
20230725,150100,669578600,32100,32050,32150,32050,4
|
|
20230725,150000,669450250,32050,32000,32050,32000,13
|
|
20230725,145900,669034200,32000,32050,32100,32000,6
|
|
20230725,145800,668842050,32000,32000,32000,32000,0
|
|
20230725,145700,668842050,32000,32000,32000,32000,1
|
|
20230725,145600,668810050,32000,32000,32000,32000,1
|
|
20230725,145500,668778050,32050,32050,32050,32050,120
|
|
20230725,145400,664932050,32000,32000,32000,31950,620
|
|
20230725,145300,645096450,32000,32000,32000,31950,72
|
|
20230725,145200,642793550,32000,32000,32000,32000,0
|
|
20230725,145100,642793550,32000,32000,32000,32000,5
|
|
20230725,145000,642633550,32000,31950,32000,31950,82
|
|
20230725,144900,640009600,31950,31950,31950,31950,3
|
|
20230725,144800,639913750,31950,31950,31950,31950,1
|
|
20230725,144700,639881800,31950,31950,31950,31950,16
|
|
20230725,144600,639370600,31950,32000,32000,31950,118
|
|
20230725,144500,635600100,32000,32000,32000,32000,0
|
|
20230725,144400,635600100,32000,32000,32000,32000,1
|
|
20230725,144300,635568100,31950,31950,31950,31950,0
|
|
20230725,144200,635568100,31950,31950,31950,31950,0
|
|
20230725,144100,635568100,31950,32000,32000,31950,262
|
|
20230725,144000,627195400,32000,32000,32000,32000,0
|
|
20230725,143900,627195400,32000,32000,32000,32000,5
|
|
20230725,143800,627035400,32000,32000,32000,32000,0
|
|
20230725,143700,627035400,32000,32000,32000,32000,0
|
|
20230725,143600,627035400,32000,32000,32000,32000,3
|
|
20230725,143500,626939400,32000,32000,32000,32000,0
|
|
20230725,143400,626939400,32000,32000,32000,32000,6
|
|
20230725,143300,626747400,31950,32000,32000,31950,325
|
|
20230725,143200,616347850,31950,32000,32000,31950,288
|
|
20230725,143100,607132400,32000,32000,32000,32000,6
|
|
20230725,143000,606940400,32050,32050,32050,32050,0
|
|
20230725,142900,606940400,32050,32050,32050,32050,0
|
|
20230725,142800,606940400,32050,32050,32050,32050,1
|
|
20230725,142700,606908350,32050,32050,32050,32050,6
|
|
20230725,142600,606716050,32050,32050,32050,32050,0
|
|
20230725,142500,606716050,32050,32050,32050,32050,24
|
|
20230725,142400,605946850,32050,32050,32050,32050,0
|
|
20230725,142300,605946850,32050,32050,32050,32050,8
|
|
20230725,142200,605690450,32050,32050,32050,32050,55
|
|
20230725,142100,603927700,32050,32050,32050,32050,4
|
|
20230725,142000,603799500,32050,32050,32050,32050,0
|
|
20230725,141900,603799500,32050,32050,32050,32050,0
|
|
20230725,141800,603799500,32050,32050,32050,32050,3
|
|
20230725,141700,603703350,32050,32050,32050,32050,4
|
|
20230725,141600,603575150,32000,32050,32050,32000,77
|
|
20230725,141500,601107700,31950,32050,32050,31950,540
|
|
20230725,141400,583826750,32100,32100,32100,32100,0
|
|
20230725,141300,583826750,32100,32100,32100,32100,3
|
|
20230725,141200,583730450,32100,32100,32100,32100,3
|
|
20230725,141100,583634150,32050,32050,32050,32050,4
|
|
20230725,141000,583505950,32050,32050,32050,32050,2
|
|
20230725,140900,583441850,32100,32100,32100,32100,0
|
|
20230725,140800,583441850,32100,32100,32100,32100,113
|
|
20230725,140700,579814550,32050,32050,32050,32050,0
|
|
20230725,140600,579814550,32050,32050,32050,32050,6
|
|
20230725,140500,579622250,32050,32050,32050,32050,0
|
|
20230725,140400,579622250,32050,32050,32050,32050,4
|
|
20230725,140300,579494050,32050,32050,32050,32000,328
|
|
20230725,140200,568997100,32050,32050,32050,32050,0
|
|
20230725,140100,568997100,32050,32050,32050,32050,5
|
|
20230725,140000,568836850,32050,32050,32050,32050,0
|
|
20230725,135900,568836850,32050,32050,32050,32050,35
|
|
20230725,135800,567715100,32050,32050,32050,32050,19
|
|
20230725,135700,567106150,32050,32050,32050,32050,27
|
|
20230725,135600,566240800,32000,32050,32050,32000,42
|
|
20230725,135500,564895600,32050,32050,32050,32050,32
|
|
20230725,135400,563870000,32050,32050,32050,32050,14
|
|
20230725,135300,563421300,32100,32050,32100,32050,81
|
|
20230725,135200,560821500,32050,32050,32050,32050,34
|
|
20230725,135100,559731800,32050,32050,32050,32050,18
|
|
20230725,135000,559154900,32050,32050,32050,32050,24
|
|
20230725,134900,558385700,32050,32050,32050,32050,30
|
|
20230725,134800,557424200,32050,32050,32050,32050,23
|
|
20230725,134700,556687050,32050,32050,32050,32050,17
|
|
20230725,134600,556142200,32050,32050,32050,32050,12
|
|
20230725,134500,555757600,32050,32050,32050,32050,24
|
|
20230725,134400,554988400,32050,32050,32050,32050,14
|
|
20230725,134300,554539700,32050,32050,32050,32050,159
|
|
20230725,134200,549443750,32050,32050,32050,32050,34
|
|
20230725,134100,548354050,32050,32050,32050,32050,3
|
|
20230725,134000,548257900,32000,32000,32000,32000,30
|
|
20230725,133900,547297900,32000,32000,32000,32000,13
|
|
20230725,133800,546881900,32000,32000,32000,32000,39
|
|
20230725,133700,545633900,32000,32000,32000,32000,17
|
|
20230725,133600,545089900,32000,32000,32000,32000,19
|
|
20230725,133500,544481900,32000,32050,32050,32000,36
|
|
20230725,133400,543329050,32050,32050,32050,32050,0
|
|
20230725,133300,543329050,32050,32050,32050,32050,59
|
|
20230725,133200,541438100,32100,32100,32100,32100,0
|
|
20230725,133100,541438100,32100,32050,32100,32050,40
|
|
20230725,133000,540155050,32100,32100,32200,32100,167
|
|
20230725,132900,534788650,32050,32050,32050,32050,36
|
|
20230725,132800,533634850,32050,32050,32050,32050,16
|
|
20230725,132700,533122050,32100,32100,32100,32100,0
|
|
20230725,132600,533122050,32100,32100,32100,32100,80
|
|
20230725,132500,530554050,32050,32050,32050,32050,30
|
|
20230725,132400,529592550,32050,32050,32050,32050,23
|
|
20230725,132300,528855400,32050,32050,32100,32050,23
|
|
20230725,132200,528118150,32100,32100,32100,32100,28
|
|
20230725,132100,527219350,32100,32050,32100,32050,36
|
|
20230725,132000,526064450,32050,32050,32050,32050,4
|
|
20230725,131900,525936250,32050,32050,32050,32050,23
|
|
20230725,131800,525199100,32050,32050,32050,32050,32
|
|
20230725,131700,524173500,32050,32050,32050,32050,17
|
|
20230725,131600,523628650,32100,32050,32100,32050,23
|
|
20230725,131500,522891050,32100,32100,32100,32100,10
|
|
20230725,131400,522570050,32100,32050,32100,32050,86
|
|
20230725,131300,519810850,32100,32050,32100,32050,8
|
|
20230725,131200,519554400,32050,32100,32100,32050,20
|
|
20230725,131100,518913250,32100,32100,32100,32100,23
|
|
20230725,131000,518174950,32250,32100,32250,32100,100
|
|
20230725,130900,514956700,32050,32050,32050,32050,16
|
|
20230725,130800,514443900,32050,32050,32050,32050,16
|
|
20230725,130700,513931100,32050,32050,32100,32050,62
|
|
20230725,130600,511941800,32050,32050,32050,32050,0
|
|
20230725,130500,511941800,32050,32050,32050,32050,38
|
|
20230725,130400,510723900,32100,32100,32100,32100,1
|
|
20230725,130300,510691800,32100,32100,32100,32100,19
|
|
20230725,130200,510081900,32100,32100,32100,32100,43
|
|
20230725,130100,508701600,32050,32100,32100,32050,3
|
|
20230725,130000,508605400,32100,32050,32100,32050,126
|
|
20230725,125900,504561900,32050,32050,32050,32050,0
|
|
20230725,125800,504561900,32050,32050,32050,32050,32
|
|
20230725,125700,503536300,32050,32050,32050,32050,16
|
|
20230725,125600,503023500,32050,32050,32050,32050,22
|
|
20230725,125500,502318400,32050,32050,32050,32050,34
|
|
20230725,125400,501228700,32050,32050,32050,32050,0
|
|
20230725,125300,501228700,32050,32050,32050,32050,18
|
|
20230725,125200,500651800,32100,32100,32100,32100,18
|
|
20230725,125100,500074000,32100,32100,32100,32100,31
|
|
20230725,125000,499078900,32100,32100,32100,32100,19
|
|
20230725,124900,498469000,32100,32150,32150,32100,6
|
|
20230725,124800,498276350,32150,32150,32200,32150,71
|
|
20230725,124700,495992900,32150,32150,32150,32150,66
|
|
20230725,124600,493871000,32100,32100,32100,32100,0
|
|
20230725,124500,493871000,32100,32200,32200,32100,32
|
|
20230725,124400,492843050,32250,32200,32250,32200,10
|
|
20230725,124300,492520600,32200,32050,32200,32050,342
|
|
20230725,124200,481528250,32050,32050,32050,32050,3
|
|
20230725,124100,481432100,32050,32100,32100,32050,41
|
|
20230725,124000,480117000,32100,32050,32100,32050,424
|
|
20230725,123900,466507550,32000,32000,32000,32000,19
|
|
20230725,123800,465899550,32000,32050,32050,32000,26
|
|
20230725,123700,465067400,32100,32050,32100,32050,23
|
|
20230725,123600,464330200,32100,32000,32100,32000,58
|
|
20230725,123500,462470350,32000,31950,32000,31950,23
|
|
20230725,123400,461734650,31950,31950,31950,31950,148
|
|
20230725,123300,457006050,31950,31950,31950,31950,0
|
|
20230725,123200,457006050,31950,32000,32000,31950,27
|
|
20230725,123100,456143350,31950,31950,31950,31950,52
|
|
20230725,123000,454481950,31950,31950,31950,31950,20
|
|
20230725,122900,453842950,31950,31950,31950,31950,31
|
|
20230725,122800,452852500,31950,31950,31950,31950,5
|
|
20230725,122700,452692750,32000,32000,32000,32000,43
|
|
20230725,122600,451316750,32000,32000,32000,32000,0
|
|
20230725,122500,451316750,32000,32000,32000,32000,17
|
|
20230725,122400,450772750,32000,32000,32050,31950,195
|
|
20230725,122300,444528100,31950,31950,31950,31950,0
|
|
20230725,122200,444528100,31950,32000,32000,31950,34
|
|
20230725,122100,443441300,32000,32000,32000,32000,32
|
|
20230725,122000,442417300,32000,32000,32000,31950,39
|
|
20230725,121900,441170300,31950,31950,31950,31950,17
|
|
20230725,121800,440627150,31950,31950,31950,31950,23
|
|
20230725,121700,439892300,32000,31950,32000,31950,45
|
|
20230725,121600,438453500,31950,31950,31950,31950,0
|
|
20230725,121500,438453500,31950,31950,31950,31950,27
|
|
20230725,121400,437590850,31950,31950,31950,31950,3
|
|
20230725,121300,437495000,32000,32000,32000,32000,41
|
|
20230725,121200,436183000,32000,32000,32000,32000,26
|
|
20230725,121100,435351000,31950,31950,31950,31950,30
|
|
20230725,121000,434392500,31950,31950,31950,31950,14
|
|
20230725,120900,433945200,31950,32000,32000,31950,15
|
|
20230725,120800,433465400,31950,31950,31950,31950,38
|
|
20230725,120700,432251300,31950,31950,31950,31950,17
|
|
20230725,120600,431708150,32000,32000,32000,32000,10
|
|
20230725,120500,431388150,31950,32000,32000,31950,16
|
|
20230725,120400,430876900,31950,31950,31950,31950,18
|
|
20230725,120300,430301800,31950,31950,32000,31950,80
|
|
20230725,120200,427743750,32000,31950,32000,31950,4
|
|
20230725,120100,427615900,31950,31950,31950,31950,31
|
|
20230725,120000,426625450,31950,31950,31950,31950,125
|
|
20230725,115900,422631700,32000,31950,32000,31950,154
|
|
20230725,115800,417704950,32000,32000,32000,32000,11
|
|
20230725,115700,417352950,32000,32000,32000,32000,31
|
|
20230725,115600,416360950,32000,32000,32000,32000,29
|
|
20230725,115500,415432950,32000,32000,32000,32000,0
|
|
20230725,115400,415432950,32000,32000,32000,32000,66
|
|
20230725,115300,413320950,32000,32000,32000,32000,10
|
|
20230725,115200,413000950,32050,31950,32050,31950,113
|
|
20230725,115100,409383600,32000,31950,32000,31950,13
|
|
20230725,115000,408968200,32000,31950,32000,31950,132
|
|
20230725,114900,404744500,31950,31950,31950,31950,43
|
|
20230725,114800,403370650,31950,32000,32000,31950,276
|
|
20230725,114700,394540000,32000,32000,32000,32000,35
|
|
20230725,114600,393420000,32000,32000,32000,32000,15
|
|
20230725,114500,392940000,32000,32000,32000,32000,33
|
|
20230725,114400,391884000,32000,32050,32050,32000,23
|
|
20230725,114300,391147850,32000,32000,32000,32000,13
|
|
20230725,114200,390731850,32050,32050,32050,32050,33
|
|
20230725,114100,389674200,32050,32050,32050,32050,93
|
|
20230725,114000,386693550,32000,32050,32050,32000,67
|
|
20230725,113900,384549500,32000,32000,32000,32000,21
|
|
20230725,113800,383877500,32000,32000,32000,32000,0
|
|
20230725,113700,383877500,32000,32000,32000,32000,44
|
|
20230725,113600,382469500,32000,32000,32000,32000,3
|
|
20230725,113500,382373500,32000,32000,32000,32000,41
|
|
20230725,113400,381061500,32000,32000,32000,32000,4
|
|
20230725,113300,380933500,32000,32000,32000,32000,63
|
|
20230725,113200,378917500,32000,32000,32000,32000,11
|
|
20230725,113100,378565500,32050,32000,32050,32000,33
|
|
20230725,113000,377509000,32000,32000,32000,32000,49
|
|
20230725,112900,375941000,32000,32000,32000,32000,4
|
|
20230725,112800,375813000,32000,32000,32000,32000,34
|
|
20230725,112700,374725000,32000,32000,32000,32000,18
|
|
20230725,112600,374149000,32000,32000,32000,32000,56
|
|
20230725,112500,372357000,32000,32000,32000,32000,18
|
|
20230725,112400,371781000,32000,32000,32000,32000,3
|
|
20230725,112300,371685000,32000,32050,32050,32000,30
|
|
20230725,112200,370724350,32100,32100,32100,32100,7
|
|
20230725,112100,370499650,32100,32050,32100,32000,86
|
|
20230725,112000,367743350,32050,32050,32050,32050,18
|
|
20230725,111900,367166450,32050,32000,32050,32000,45
|
|
20230725,111800,365725150,32000,32000,32000,32000,12
|
|
20230725,111700,365341150,32050,32050,32050,32050,20
|
|
20230725,111600,364700150,32050,32100,32100,32050,69
|
|
20230725,111500,362488650,32100,32100,32100,32100,132
|
|
20230725,111400,358251450,32100,32100,32100,32100,19
|
|
20230725,111300,357641550,32100,32150,32150,32100,35
|
|
20230725,111200,356517950,32150,32100,32150,32100,11
|
|
20230725,111100,356164350,32100,32050,32100,32050,186
|
|
20230725,111000,350195450,32000,32000,32000,32000,145
|
|
20230725,110900,345555450,32000,32000,32000,32000,39
|
|
20230725,110800,344307450,32000,32000,32000,32000,0
|
|
20230725,110700,344307450,32000,32000,32000,32000,21
|
|
20230725,110600,343635450,32000,32000,32000,32000,36
|
|
20230725,110500,342483450,32000,32000,32000,32000,0
|
|
20230725,110400,342483450,32000,32050,32050,32000,507
|
|
20230725,110300,326251450,32000,32050,32050,32000,718
|
|
20230725,110200,303242350,32050,32050,32050,32050,39
|
|
20230725,110100,301992400,32050,32050,32050,32050,3
|
|
20230725,110000,301896250,32100,32100,32100,32100,104
|
|
20230725,105900,298557850,32050,32100,32100,32050,196
|
|
20230725,105800,292271050,32100,32100,32100,32050,58
|
|
20230725,105700,290409600,32050,32100,32100,32050,24
|
|
20230725,105600,289640350,32100,32100,32100,32100,16
|
|
20230725,105500,289126750,32100,32050,32100,32050,93
|
|
20230725,105400,286142200,32050,32050,32050,32050,20
|
|
20230725,105300,285501200,32050,32050,32100,32050,45
|
|
20230725,105200,284058900,32050,32100,32100,32050,33
|
|
20230725,105100,283000500,32050,32050,32050,32050,23
|
|
20230725,105000,282263350,32100,32050,32100,32050,41
|
|
20230725,104900,280948800,32050,32100,32150,32050,182
|
|
20230725,104800,275107800,32100,32100,32100,32100,82
|
|
20230725,104700,272475600,32100,32100,32100,32100,0
|
|
20230725,104600,272475600,32100,32100,32100,32100,22
|
|
20230725,104500,271769400,32150,32100,32150,32100,59
|
|
20230725,104400,269873200,32100,32100,32100,32100,0
|
|
20230725,104300,269873200,32100,32100,32100,32100,43
|
|
20230725,104200,268492900,32150,32150,32150,32150,5
|
|
20230725,104100,268332150,32150,32150,32150,32150,20
|
|
20230725,104000,267689150,32200,32200,32250,32200,70
|
|
20230725,103900,265433500,32150,32150,32150,32150,19
|
|
20230725,103800,264822650,32100,32100,32100,32100,41
|
|
20230725,103700,263506550,32100,32100,32100,32100,34
|
|
20230725,103600,262415150,32100,32100,32100,32100,35
|
|
20230725,103500,261291650,32100,32100,32100,32100,0
|
|
20230725,103400,261291650,32100,32100,32100,32100,21
|
|
20230725,103300,260617550,32100,32100,32100,32100,22
|
|
20230725,103200,259911350,32150,32150,32150,32150,2
|
|
20230725,103100,259847050,32150,32050,32200,32050,129
|
|
20230725,103000,255699650,32100,32100,32100,32100,22
|
|
20230725,102900,254993450,32050,32100,32100,32050,37
|
|
20230725,102800,253807550,32100,32100,32100,32100,14
|
|
20230725,102700,253358150,32050,32050,32100,32050,91
|
|
20230725,102600,250440200,32050,32050,32050,32050,17
|
|
20230725,102500,249895350,32100,32100,32100,32100,49
|
|
20230725,102400,248322450,32100,32100,32100,32100,31
|
|
20230725,102300,247327350,32100,32150,32150,32100,175
|
|
20230725,102200,241701400,32150,32150,32150,32150,42
|
|
20230725,102100,240351100,32150,32150,32150,32100,93
|
|
20230725,102000,237361350,32100,32100,32100,32100,3
|
|
20230725,101900,237265050,32150,32100,32150,32100,69
|
|
20230725,101800,235048550,32100,32100,32100,32100,5
|
|
20230725,101700,234888050,32100,32050,32150,32000,676
|
|
20230725,101600,213213900,32050,32050,32050,32050,45
|
|
20230725,101500,211771650,32050,32100,32100,32050,485
|
|
20230725,101400,196204900,32100,32100,32150,32100,133
|
|
20230725,101300,191932500,32100,32150,32150,32100,58
|
|
20230725,101200,190069350,32150,32300,32300,32150,208
|
|
20230725,101100,183377750,32350,32250,32350,32250,17
|
|
20230725,101000,182829150,32250,32250,32300,32150,171
|
|
20230725,100900,177313750,32200,32200,32200,32200,100
|
|
20230725,100800,174093750,32250,32200,32250,32200,47
|
|
20230725,100700,172580300,32200,32200,32200,32200,43
|
|
20230725,100600,171195700,32200,32200,32200,32200,10
|
|
20230725,100500,170873700,32250,32200,32250,32150,64
|
|
20230725,100400,168813100,32200,32200,32200,32200,0
|
|
20230725,100300,168813100,32200,32200,32200,32150,64
|
|
20230725,100200,166754500,32200,32200,32200,32200,0
|
|
20230725,100100,166754500,32200,32200,32250,32150,146
|
|
20230725,100000,162053700,32200,32300,32300,32200,195
|
|
20230725,095900,155771150,32300,32300,32300,32300,1
|
|
20230725,095800,155738850,32250,32200,32250,32200,31
|
|
20230725,095700,154739550,32200,32200,32200,32200,5
|
|
20230725,095600,154578550,32200,32200,32200,32200,0
|
|
20230725,095500,154578550,32200,32250,32250,32200,6
|
|
20230725,095400,154385200,32250,32250,32250,32250,1
|
|
20230725,095300,154352950,32200,32200,32200,32200,3
|
|
20230725,095200,154256350,32200,32300,32300,32200,376
|
|
20230725,095100,142130750,32300,32300,32300,32300,1
|
|
20230725,095000,142098450,32300,32300,32300,32300,1
|
|
20230725,094900,142066150,32300,32300,32300,32300,0
|
|
20230725,094800,142066150,32300,32200,32350,32200,281
|
|
20230725,094700,132980400,32200,32200,32200,32200,0
|
|
20230725,094600,132980400,32200,32200,32200,32200,0
|
|
20230725,094500,132980400,32200,32200,32200,32200,96
|
|
20230725,094400,129889200,32200,32250,32250,32200,238
|
|
20230725,094300,122213950,32250,32200,32250,32200,7
|
|
20230725,094200,121988500,32250,32300,32300,32250,25
|
|
20230725,094100,121182000,32250,32250,32250,32250,106
|
|
20230725,094000,117763500,32250,32300,32300,32250,25
|
|
20230725,093900,116956200,32300,32300,32300,32300,17
|
|
20230725,093800,116407100,32200,32200,32200,32200,0
|
|
20230725,093700,116407100,32200,32250,32250,32200,109
|
|
20230725,093600,112892300,32200,32300,32300,32200,403
|
|
20230725,093500,99897800,32300,32300,32300,32300,10
|
|
20230725,093400,99574800,32250,32250,32250,32250,1
|
|
20230725,093300,99542550,32300,32300,32300,32300,6
|
|
20230725,093200,99348750,32300,32300,32300,32300,2
|
|
20230725,093100,99284150,32300,32300,32300,32300,0
|
|
20230725,093000,99284150,32300,32300,32300,32300,28
|
|
20230725,092900,98379750,32250,32250,32250,32250,0
|
|
20230725,092800,98379750,32250,32350,32350,32250,296
|
|
20230725,092700,88816650,32350,32350,32350,32350,9
|
|
20230725,092600,88525500,32350,32350,32350,32350,0
|
|
20230725,092500,88525500,32350,32350,32350,32350,4
|
|
20230725,092400,88396100,32400,32400,32400,32400,10
|
|
20230725,092300,88072100,32300,32350,32350,32300,62
|
|
20230725,092200,86067000,32300,32300,32300,32300,3
|
|
20230725,092100,85970100,32300,32350,32350,32300,172
|
|
20230725,092000,80406600,32350,32450,32450,32350,487
|
|
20230725,091900,64627850,32450,32450,32450,32450,272
|
|
20230725,091800,55801450,32450,32450,32550,32450,427
|
|
20230725,091700,41916750,32450,32400,32450,32400,19
|
|
20230725,091600,41300250,32400,32400,32400,32400,20
|
|
20230725,091500,40652250,32450,32450,32450,32450,5
|
|
20230725,091400,40490000,32400,32400,32400,32400,0
|
|
20230725,091300,40490000,32400,32400,32400,32400,0
|
|
20230725,091200,40490000,32400,32450,32450,32400,7
|
|
20230725,091100,40263100,32400,32400,32400,32400,0
|
|
20230725,091000,40263100,32400,32400,32400,32400,162
|
|
20230725,090900,35014300,32400,32400,32400,32400,0
|
|
20230725,090800,35014300,32400,32500,32500,32350,373
|
|
20230725,090700,22899800,32450,32400,32450,32350,92
|
|
20230725,090600,19917100,32350,32350,32350,32350,0
|
|
20230725,090500,19917100,32350,32350,32350,32350,35
|
|
20230725,090400,18784850,32350,32400,32400,32350,46
|
|
20230725,090300,17294600,32400,32400,32400,32400,30
|
|
20230725,090200,16322600,32450,32500,32950,32450,61
|
|
20230725,090100,14339350,32300,32400,32400,32300,369
|
|
20230725,090000,2403800,32400,32500,32500,32400,74
|