598 lines
34 KiB
CSV
598 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185500,16611670500,204500,204500,204500,204500,2253
|
|
20230725,185400,16611670500,204500,204500,204500,204500,0
|
|
20230725,185300,16611670500,204500,204500,204500,204500,0
|
|
20230725,185200,16611670500,204500,204500,204500,204500,0
|
|
20230725,185100,16611670500,204500,204500,204500,204500,0
|
|
20230725,185000,16611670500,204500,204500,204500,204500,0
|
|
20230725,184900,16611670500,204500,204500,204500,204500,0
|
|
20230725,184800,16611670500,204500,204500,204500,204500,0
|
|
20230725,184700,16611670500,204500,204500,204500,204500,0
|
|
20230725,184600,16611670500,204500,204500,204500,204500,0
|
|
20230725,184500,16611670500,204500,204500,204500,204500,0
|
|
20230725,184400,16611670500,204500,204500,204500,204500,0
|
|
20230725,184300,16611670500,204500,204500,204500,204500,0
|
|
20230725,184200,16611670500,204500,204500,204500,204500,0
|
|
20230725,184100,16611670500,204500,204500,204500,204500,0
|
|
20230725,184000,16611670500,204500,204500,204500,204500,0
|
|
20230725,183900,16611670500,204500,204500,204500,204500,0
|
|
20230725,183800,16611670500,204500,204500,204500,204500,0
|
|
20230725,183700,16611670500,204500,204500,204500,204500,0
|
|
20230725,183600,16611670500,204500,204500,204500,204500,0
|
|
20230725,183500,16611670500,204500,204500,204500,204500,0
|
|
20230725,183400,16611670500,204500,204500,204500,204500,0
|
|
20230725,183300,16611670500,204500,204500,204500,204500,0
|
|
20230725,183200,16611670500,204500,204500,204500,204500,0
|
|
20230725,183100,16611670500,204500,204500,204500,204500,0
|
|
20230725,183000,16611670500,204500,204500,204500,204500,0
|
|
20230725,182900,16611670500,204500,204500,204500,204500,0
|
|
20230725,182800,16611670500,204500,204500,204500,204500,0
|
|
20230725,182700,16611670500,204500,204500,204500,204500,0
|
|
20230725,182600,16611670500,204500,204500,204500,204500,0
|
|
20230725,182500,16611670500,204500,204500,204500,204500,2253
|
|
20230725,182400,16611670500,204500,204500,204500,204500,0
|
|
20230725,182300,16611670500,204500,204500,204500,204500,0
|
|
20230725,182200,16611670500,204500,204500,204500,204500,0
|
|
20230725,182100,16611670500,204500,204500,204500,204500,0
|
|
20230725,182000,16611670500,204500,204500,204500,204500,0
|
|
20230725,181900,16611670500,204500,204500,204500,204500,0
|
|
20230725,181800,16611670500,204500,204500,204500,204500,0
|
|
20230725,181700,16611670500,204500,204500,204500,204500,0
|
|
20230725,181600,16611670500,204500,204500,204500,204500,0
|
|
20230725,181500,16611670500,204500,204500,204500,204500,0
|
|
20230725,181400,16611670500,204500,204500,204500,204500,0
|
|
20230725,181300,16611670500,204500,204500,204500,204500,0
|
|
20230725,181200,16611670500,204500,204500,204500,204500,0
|
|
20230725,181100,16611670500,204500,204500,204500,204500,0
|
|
20230725,181000,16611670500,204500,204500,204500,204500,0
|
|
20230725,180900,16611670500,204500,204500,204500,204500,0
|
|
20230725,180800,16611670500,204500,204500,204500,204500,0
|
|
20230725,180700,16611670500,204500,204500,204500,204500,0
|
|
20230725,180600,16611670500,204500,204500,204500,204500,0
|
|
20230725,180500,16611670500,204500,204500,204500,204500,0
|
|
20230725,180400,16611670500,204500,204500,204500,204500,0
|
|
20230725,180300,16611670500,204500,204500,204500,204500,0
|
|
20230725,180200,16611670500,204500,204500,204500,204500,0
|
|
20230725,180100,16611670500,204500,204500,204500,204500,0
|
|
20230725,180000,16611670500,204500,204500,204500,204500,0
|
|
20230725,175900,16611670500,204500,204500,204500,204500,0
|
|
20230725,175800,16611670500,204500,204500,204500,204500,0
|
|
20230725,175700,16611670500,204500,204500,204500,204500,0
|
|
20230725,175600,16611670500,204500,204500,204500,204500,0
|
|
20230725,175500,16611670500,204500,204500,204500,204500,2253
|
|
20230725,175400,16611670500,204500,204500,204500,204500,0
|
|
20230725,175300,16611670500,204500,204500,204500,204500,0
|
|
20230725,175200,16611670500,204500,204500,204500,204500,0
|
|
20230725,175100,16611670500,204500,204500,204500,204500,0
|
|
20230725,175000,16611670500,204500,204500,204500,204500,0
|
|
20230725,174900,16611670500,204500,204500,204500,204500,0
|
|
20230725,174800,16611670500,204500,204500,204500,204500,0
|
|
20230725,174700,16611670500,204500,204500,204500,204500,0
|
|
20230725,174600,16611670500,204500,204500,204500,204500,0
|
|
20230725,174500,16611670500,204500,204500,204500,204500,0
|
|
20230725,174400,16611670500,204500,204500,204500,204500,0
|
|
20230725,174300,16611670500,204500,204500,204500,204500,0
|
|
20230725,174200,16611670500,204500,204500,204500,204500,0
|
|
20230725,174100,16611670500,204500,204500,204500,204500,0
|
|
20230725,174000,16611670500,204500,204500,204500,204500,0
|
|
20230725,173900,16611670500,204500,204500,204500,204500,0
|
|
20230725,173800,16611670500,204500,204500,204500,204500,0
|
|
20230725,173700,16611670500,204500,204500,204500,204500,0
|
|
20230725,173600,16611670500,204500,204500,204500,204500,0
|
|
20230725,173500,16611670500,204500,204500,204500,204500,0
|
|
20230725,173400,16611670500,204500,204500,204500,204500,0
|
|
20230725,173300,16611670500,204500,204500,204500,204500,0
|
|
20230725,173200,16611670500,204500,204500,204500,204500,0
|
|
20230725,173100,16611670500,204500,204500,204500,204500,0
|
|
20230725,173000,16611670500,204500,204500,204500,204500,0
|
|
20230725,172900,16611670500,204500,204500,204500,204500,0
|
|
20230725,172800,16611670500,204500,204500,204500,204500,0
|
|
20230725,172700,16611670500,204500,204500,204500,204500,0
|
|
20230725,172600,16611670500,204500,204500,204500,204500,0
|
|
20230725,172500,16611670500,204500,204500,204500,204500,2253
|
|
20230725,172400,16611670500,204500,204500,204500,204500,0
|
|
20230725,172300,16611670500,204500,204500,204500,204500,0
|
|
20230725,172200,16611670500,204500,204500,204500,204500,0
|
|
20230725,172100,16611670500,204500,204500,204500,204500,0
|
|
20230725,172000,16611670500,204500,204500,204500,204500,0
|
|
20230725,171900,16611670500,204500,204500,204500,204500,0
|
|
20230725,171800,16611670500,204500,204500,204500,204500,0
|
|
20230725,171700,16611670500,204500,204500,204500,204500,0
|
|
20230725,171600,16611670500,204500,204500,204500,204500,0
|
|
20230725,171500,16611670500,204500,204500,204500,204500,0
|
|
20230725,171400,16611670500,204500,204500,204500,204500,0
|
|
20230725,171300,16611670500,204500,204500,204500,204500,0
|
|
20230725,171200,16611670500,204500,204500,204500,204500,0
|
|
20230725,171100,16611670500,204500,204500,204500,204500,0
|
|
20230725,171000,16611670500,204500,204500,204500,204500,0
|
|
20230725,170900,16611670500,204500,204500,204500,204500,0
|
|
20230725,170800,16611670500,204500,204500,204500,204500,0
|
|
20230725,170700,16611670500,204500,204500,204500,204500,0
|
|
20230725,170600,16611670500,204500,204500,204500,204500,0
|
|
20230725,170500,16611670500,204500,204500,204500,204500,0
|
|
20230725,170400,16611670500,204500,204500,204500,204500,0
|
|
20230725,170300,16611670500,204500,204500,204500,204500,0
|
|
20230725,170200,16611670500,204500,204500,204500,204500,0
|
|
20230725,170100,16611670500,204500,204500,204500,204500,0
|
|
20230725,170000,16611670500,204500,204500,204500,204500,0
|
|
20230725,165900,16611670500,204500,204500,204500,204500,0
|
|
20230725,165800,16611670500,204500,204500,204500,204500,0
|
|
20230725,165700,16611670500,204500,204500,204500,204500,0
|
|
20230725,165600,16611670500,204500,204500,204500,204500,0
|
|
20230725,165500,16611670500,204500,204500,204500,204500,2253
|
|
20230725,165400,16611670500,204500,204500,204500,204500,0
|
|
20230725,165300,16611670500,204500,204500,204500,204500,0
|
|
20230725,165200,16611670500,204500,204500,204500,204500,0
|
|
20230725,165100,16611670500,204500,204500,204500,204500,0
|
|
20230725,165000,16611670500,204500,204500,204500,204500,0
|
|
20230725,164900,16611670500,204500,204500,204500,204500,0
|
|
20230725,164800,16611670500,204500,204500,204500,204500,0
|
|
20230725,164700,16611670500,204500,204500,204500,204500,0
|
|
20230725,164600,16611670500,204500,204500,204500,204500,0
|
|
20230725,164500,16611670500,204500,204500,204500,204500,0
|
|
20230725,164400,16611670500,204500,204500,204500,204500,0
|
|
20230725,164300,16611670500,204500,204500,204500,204500,0
|
|
20230725,164200,16611670500,204500,204500,204500,204500,0
|
|
20230725,164100,16611670500,204500,204500,204500,204500,0
|
|
20230725,164000,16611670500,204500,204500,204500,204500,0
|
|
20230725,163900,16611670500,204500,204500,204500,204500,0
|
|
20230725,163800,16611670500,204500,204500,204500,204500,0
|
|
20230725,163700,16611670500,204500,204500,204500,204500,0
|
|
20230725,163600,16611670500,204500,204500,204500,204500,0
|
|
20230725,163500,16611670500,204500,204500,204500,204500,0
|
|
20230725,163400,16611670500,204500,204500,204500,204500,0
|
|
20230725,163300,16611670500,204500,204500,204500,204500,0
|
|
20230725,163200,16611670500,204500,204500,204500,204500,0
|
|
20230725,163100,16611670500,204500,204500,204500,204500,0
|
|
20230725,163000,16611670500,204500,204500,204500,204500,0
|
|
20230725,162900,16611670500,204500,204500,204500,204500,0
|
|
20230725,162800,16611670500,204500,204500,204500,204500,0
|
|
20230725,162700,16611670500,204500,204500,204500,204500,0
|
|
20230725,162600,16611670500,204500,204500,204500,204500,0
|
|
20230725,162500,16611670500,204500,204500,204500,204500,2253
|
|
20230725,162400,16611670500,204500,204500,204500,204500,0
|
|
20230725,162300,16611670500,204500,204500,204500,204500,0
|
|
20230725,162200,16611670500,204500,204500,204500,204500,0
|
|
20230725,162100,16611670500,204500,204500,204500,204500,0
|
|
20230725,162000,16611670500,204500,204500,204500,204500,0
|
|
20230725,161900,16611670500,204500,204500,204500,204500,0
|
|
20230725,161800,16611670500,204500,204500,204500,204500,0
|
|
20230725,161700,16611670500,204500,204500,204500,204500,0
|
|
20230725,161600,16611670500,204500,204500,204500,204500,0
|
|
20230725,161500,16611670500,204500,204500,204500,204500,0
|
|
20230725,161400,16611670500,204500,204500,204500,204500,0
|
|
20230725,161300,16611670500,204500,204500,204500,204500,0
|
|
20230725,161200,16611670500,204500,204500,204500,204500,0
|
|
20230725,161100,16611670500,204500,204500,204500,204500,0
|
|
20230725,161000,16611670500,204500,204500,204500,204500,0
|
|
20230725,160900,16611670500,204500,204500,204500,204500,0
|
|
20230725,160800,16611670500,204500,204500,204500,204500,0
|
|
20230725,160700,16611670500,204500,204500,204500,204500,0
|
|
20230725,160600,16611670500,204500,204500,204500,204500,0
|
|
20230725,160500,16611670500,204500,204500,204500,204500,0
|
|
20230725,160400,16611670500,204500,204500,204500,204500,0
|
|
20230725,160300,16611670500,204500,204500,204500,204500,0
|
|
20230725,160200,16611670500,204500,204500,204500,204500,0
|
|
20230725,160100,16611670500,204500,204500,204500,204500,0
|
|
20230725,160000,16611670500,204500,204500,204500,204500,0
|
|
20230725,155900,16611670500,204500,204500,204500,204500,0
|
|
20230725,155800,16611670500,204500,204500,204500,204500,0
|
|
20230725,155700,16611670500,204500,204500,204500,204500,0
|
|
20230725,155600,16611670500,204500,204500,204500,204500,0
|
|
20230725,155500,16611670500,204500,204500,204500,204500,2253
|
|
20230725,155400,16611670500,204500,204500,204500,204500,0
|
|
20230725,155300,16611670500,204500,204500,204500,204500,0
|
|
20230725,155200,16611670500,204500,204500,204500,204500,0
|
|
20230725,155100,16611670500,204500,204500,204500,204500,0
|
|
20230725,155000,16611670500,204500,204500,204500,204500,0
|
|
20230725,154900,16611670500,204500,204500,204500,204500,0
|
|
20230725,154800,16611670500,204500,204500,204500,204500,0
|
|
20230725,154700,16611670500,204500,204500,204500,204500,0
|
|
20230725,154600,16611670500,204500,204500,204500,204500,0
|
|
20230725,154500,16611670500,204500,204500,204500,204500,0
|
|
20230725,154400,16611670500,204500,204500,204500,204500,0
|
|
20230725,154300,16611670500,204500,204500,204500,204500,0
|
|
20230725,154200,16611670500,204500,204500,204500,204500,0
|
|
20230725,154100,16611670500,204500,204500,204500,204500,0
|
|
20230725,154000,16611670500,204500,204500,204500,204500,0
|
|
20230725,153900,16611670500,204500,204500,204500,204500,0
|
|
20230725,153800,16611670500,204500,204500,204500,204500,0
|
|
20230725,153700,16611670500,204500,204500,204500,204500,0
|
|
20230725,153600,16611670500,204500,204500,204500,204500,0
|
|
20230725,153500,16611670500,204500,204500,204500,204500,0
|
|
20230725,153400,16611670500,204500,204500,204500,204500,0
|
|
20230725,153300,16611670500,204500,204500,204500,204500,0
|
|
20230725,153200,16611670500,204500,204500,204500,204500,0
|
|
20230725,153100,16611670500,204500,204500,204500,204500,0
|
|
20230725,153000,16611670500,204500,204500,204500,204500,2253
|
|
20230725,152900,16150932000,204000,204000,204000,204000,0
|
|
20230725,152800,16150932000,204000,204000,204000,204000,0
|
|
20230725,152700,16150932000,204000,204000,204000,204000,0
|
|
20230725,152600,16150932000,204000,204000,204000,204000,0
|
|
20230725,152500,16150932000,204000,204000,204000,204000,0
|
|
20230725,152400,16150932000,204000,204000,204000,204000,0
|
|
20230725,152300,16150932000,204000,204000,204000,204000,0
|
|
20230725,152200,16150932000,204000,204000,204000,204000,0
|
|
20230725,152100,16150932000,204000,204000,204000,204000,0
|
|
20230725,152000,16150932000,204000,204000,204000,204000,0
|
|
20230725,151900,16150932000,204000,205500,205500,204000,535
|
|
20230725,151800,16041360000,205500,205000,206000,205000,546
|
|
20230725,151700,15929191500,205000,205000,205500,204500,511
|
|
20230725,151600,15824332500,205000,204500,206000,204500,830
|
|
20230725,151500,15653943000,204500,205000,206000,204500,657
|
|
20230725,151400,15518916500,205500,205000,206000,204500,473
|
|
20230725,151300,15421773000,204500,205500,205500,204500,703
|
|
20230725,151200,15277473500,205500,205000,205500,205000,527
|
|
20230725,151100,15169328500,205000,205000,205000,204500,350
|
|
20230725,151000,15097606000,204500,204500,205000,204500,659
|
|
20230725,150900,14962586500,205000,204000,205000,204000,646
|
|
20230725,150800,14830505000,204500,203500,204500,203000,846
|
|
20230725,150700,14657920000,203500,204000,204000,203000,706
|
|
20230725,150600,14514075000,203500,204000,204000,203500,116
|
|
20230725,150500,14490462000,203500,204000,204000,203500,143
|
|
20230725,150400,14461352000,204000,203500,204000,203500,116
|
|
20230725,150300,14437718000,204000,203500,204000,203000,190
|
|
20230725,150200,14399042500,203000,203500,203500,203000,134
|
|
20230725,150100,14371781500,204000,203500,204000,203500,568
|
|
20230725,150000,14256185000,203500,203500,204000,203500,166
|
|
20230725,145900,14222396500,204000,204000,204000,203500,95
|
|
20230725,145800,14203035000,204000,203500,204000,203500,109
|
|
20230725,145700,14180827000,204000,204000,204000,203500,591
|
|
20230725,145600,14060521500,203500,203500,204000,203500,131
|
|
20230725,145500,14033829000,204000,204000,204500,203500,188
|
|
20230725,145400,13995467500,204000,204000,204500,204000,123
|
|
20230725,145300,13970340000,204500,204500,204500,204000,144
|
|
20230725,145200,13940935000,204000,204500,205000,204000,216
|
|
20230725,145100,13896848500,204500,204000,205000,204000,229
|
|
20230725,145000,13850053500,204500,204500,205000,204000,108
|
|
20230725,144900,13827964500,204500,204500,205000,204000,91
|
|
20230725,144800,13809355000,204500,205000,205000,204000,98
|
|
20230725,144700,13789318000,204500,204500,205000,204000,190
|
|
20230725,144600,13750476500,204500,205000,205000,204000,111
|
|
20230725,144500,13727787500,204500,205000,205000,204000,159
|
|
20230725,144400,13695293500,204500,204500,205000,203500,136
|
|
20230725,144300,13667488500,204500,204500,205000,204000,270
|
|
20230725,144200,13612360500,204500,204500,205000,204000,150
|
|
20230725,144100,13581686000,204500,205000,205000,204000,91
|
|
20230725,144000,13563086000,205000,205000,205000,204000,90
|
|
20230725,143900,13544661500,204500,204500,205000,204000,209
|
|
20230725,143800,13501945000,204000,204500,204500,204000,189
|
|
20230725,143700,13463319500,204500,204500,204500,204000,78
|
|
20230725,143600,13447373500,204500,204500,205000,204000,117
|
|
20230725,143500,13423437000,205000,205000,205000,204500,94
|
|
20230725,143400,13404185000,204500,204500,205000,204000,174
|
|
20230725,143300,13368596500,204500,205000,205000,204000,152
|
|
20230725,143200,13337503500,204500,204500,205000,204500,251
|
|
20230725,143100,13286131500,204500,204500,204500,204000,103
|
|
20230725,143000,13265072000,204500,204000,204500,203500,178
|
|
20230725,142900,13228737500,204500,204500,204500,204000,135
|
|
20230725,142800,13201140000,204500,203500,204500,203500,205
|
|
20230725,142700,13159299500,204000,204000,204500,203500,117
|
|
20230725,142600,13135446500,204500,204500,204500,203500,141
|
|
20230725,142500,13106679500,204500,204000,204500,203500,154
|
|
20230725,142400,13075241500,204000,204500,204500,203500,170
|
|
20230725,142300,13040559500,204500,204000,204500,203500,136
|
|
20230725,142200,13012777500,204500,204000,204500,203000,292
|
|
20230725,142100,12953330500,204000,203500,204000,203500,144
|
|
20230725,142000,12923993500,203500,203500,204000,203500,138
|
|
20230725,141900,12895877500,204000,203500,204000,203500,207
|
|
20230725,141800,12853717500,204000,203500,204000,203500,114
|
|
20230725,141700,12830481000,204000,204000,204000,203500,178
|
|
20230725,141600,12794225000,203500,204000,204000,203500,109
|
|
20230725,141500,12772006500,203500,203500,204000,203500,160
|
|
20230725,141400,12739414500,204000,203500,204000,203500,265
|
|
20230725,141300,12685416500,203500,204000,204000,203000,437
|
|
20230725,141200,12596538500,204000,203500,204000,203500,161
|
|
20230725,141100,12563727000,203500,204000,204000,203000,162
|
|
20230725,141000,12530736000,203500,202500,203500,202500,625
|
|
20230725,140900,12403707500,203000,202500,203000,202000,310
|
|
20230725,140800,12340880000,203000,202500,203000,202000,493
|
|
20230725,140700,12241050500,202000,202000,202500,202000,64
|
|
20230725,140600,12228109000,202500,202500,202500,202000,106
|
|
20230725,140500,12206684500,202500,202000,202500,202000,85
|
|
20230725,140400,12189502500,202000,202500,202500,202000,126
|
|
20230725,140300,12164021000,202000,202000,202500,202000,345
|
|
20230725,140200,12094319500,201500,202000,202000,201500,146
|
|
20230725,140100,12064880000,201500,202000,202000,201500,145
|
|
20230725,140000,12035602000,201500,201500,202000,201500,150
|
|
20230725,135900,12005359000,201500,201500,202000,201500,382
|
|
20230725,135800,11928324000,201500,202000,202000,201500,184
|
|
20230725,135700,11891177000,202000,202000,202500,202000,80
|
|
20230725,135600,11875008500,202500,202000,202500,201500,474
|
|
20230725,135500,11779246500,202000,202000,202500,202000,340
|
|
20230725,135400,11710558000,202500,202500,202500,202000,89
|
|
20230725,135300,11692563500,202500,202000,202500,202000,72
|
|
20230725,135200,11678007000,202000,202000,202500,202000,112
|
|
20230725,135100,11655381500,202500,202500,202500,202000,73
|
|
20230725,135000,11640631000,202000,202000,202500,202000,70
|
|
20230725,134900,11626490000,202000,202500,202500,202000,96
|
|
20230725,134800,11607092000,202500,202000,202500,202000,30
|
|
20230725,134700,11601030500,202000,202000,202000,202000,85
|
|
20230725,134600,11583860500,202000,202000,202500,202000,55
|
|
20230725,134500,11572749500,202000,202000,202500,202000,229
|
|
20230725,134400,11526487500,202000,202000,203000,202000,53
|
|
20230725,134300,11515771000,202000,202500,202500,202000,85
|
|
20230725,134200,11498593500,202500,202500,203000,202500,55
|
|
20230725,134100,11487455500,202500,202000,203000,202000,307
|
|
20230725,134000,11425306000,202000,202500,203000,202000,220
|
|
20230725,133900,11380761000,202500,202500,202500,202500,164
|
|
20230725,133800,11347551000,202500,203000,203000,202500,41
|
|
20230725,133700,11339242000,202500,202500,203000,202500,92
|
|
20230725,133600,11320608500,202500,202500,203000,202000,194
|
|
20230725,133500,11281323000,202500,202500,202500,202500,245
|
|
20230725,133400,11231710500,202500,202500,203000,202500,108
|
|
20230725,133300,11209836000,202500,202500,203000,202500,59
|
|
20230725,133200,11197883500,202500,202500,203000,202500,78
|
|
20230725,133100,11182086500,202500,202500,203000,202500,72
|
|
20230725,133000,11167505500,202500,202500,203000,202500,232
|
|
20230725,132900,11120516000,202500,202500,202500,202500,43
|
|
20230725,132800,11111808500,203000,202500,203000,202500,72
|
|
20230725,132700,11097223000,202500,202500,202500,202500,56
|
|
20230725,132600,11085883000,202500,202500,203000,202500,75
|
|
20230725,132500,11070688500,202500,202500,203000,202500,224
|
|
20230725,132400,11025318000,202500,202500,203000,202500,57
|
|
20230725,132300,11013775000,202500,202500,203000,202500,101
|
|
20230725,132200,10993318000,202500,203000,203000,202500,40
|
|
20230725,132100,10985212500,202500,202500,203000,202500,43
|
|
20230725,132000,10976504500,202500,202500,203000,202500,58
|
|
20230725,131900,10964759000,202500,202500,203000,202500,46
|
|
20230725,131800,10955438500,202500,202000,202500,202000,540
|
|
20230725,131700,10846103500,202000,202000,202000,202000,57
|
|
20230725,131600,10834589500,202000,202000,202500,202000,39
|
|
20230725,131500,10826706000,202000,202500,202500,202000,55
|
|
20230725,131400,10815591500,202000,202000,202500,202000,51
|
|
20230725,131300,10805289000,202000,202000,202500,202000,85
|
|
20230725,131200,10788104000,202000,202000,202500,202000,92
|
|
20230725,131100,10769497000,202000,202000,202500,202000,222
|
|
20230725,131000,10724637000,202000,202000,202500,202000,986
|
|
20230725,130900,10525110500,202000,202000,202500,202000,33
|
|
20230725,130800,10518439000,202000,202000,202500,202000,48
|
|
20230725,130700,10508742000,202000,202000,202500,202000,87
|
|
20230725,130600,10491162500,202000,202000,202500,202000,55
|
|
20230725,130500,10480048500,202000,202000,202000,202000,59
|
|
20230725,130400,10468130500,202000,202000,202500,202000,40
|
|
20230725,130300,10460050000,202000,202000,202500,202000,68
|
|
20230725,130200,10446310000,202000,202000,202000,202000,60
|
|
20230725,130100,10434190000,202500,201500,202500,201500,150
|
|
20230725,130000,10403901000,202000,202000,202500,201500,182
|
|
20230725,125900,10367136500,202000,202000,202500,201500,572
|
|
20230725,125800,10251754500,202000,202000,202000,201500,122
|
|
20230725,125700,10227126500,202000,202000,202000,202000,75
|
|
20230725,125600,10211976500,202000,201500,202500,201000,581
|
|
20230725,125500,10094638000,202000,201500,202000,201500,450
|
|
20230725,125400,10003955000,201500,201500,202000,201500,95
|
|
20230725,125300,9984812000,201500,201500,202000,201500,96
|
|
20230725,125200,9965467000,201500,201500,202000,201500,117
|
|
20230725,125100,9941886500,201500,201500,202000,201500,74
|
|
20230725,125000,9926969500,202000,201500,202000,201500,223
|
|
20230725,124900,9882032500,201500,201500,201500,201500,96
|
|
20230725,124800,9862688500,201500,201500,202000,201500,73
|
|
20230725,124700,9847974000,201500,202000,202000,201500,95
|
|
20230725,124600,9828829500,201500,202000,202000,201500,131
|
|
20230725,124500,9802427000,201500,201500,202000,201500,116
|
|
20230725,124400,9779052000,201500,201500,202000,201500,94
|
|
20230725,124300,9760104500,201500,201500,202000,201500,134
|
|
20230725,124200,9733100000,201500,201500,202000,201500,421
|
|
20230725,124100,9648168000,201500,201500,202000,201500,137
|
|
20230725,124000,9620562000,201500,201500,202000,201500,96
|
|
20230725,123900,9601209500,201500,201000,202000,201000,408
|
|
20230725,123800,9519012000,201000,201000,201500,201000,119
|
|
20230725,123700,9495091000,201000,201000,201500,201000,100
|
|
20230725,123600,9474979000,201500,201000,201500,201000,357
|
|
20230725,123500,9403092500,201000,201000,201000,201000,67
|
|
20230725,123400,9389625500,201000,201000,201000,201000,81
|
|
20230725,123300,9373344500,201000,201000,201500,201000,166
|
|
20230725,123200,9339958500,201000,201000,201500,201000,102
|
|
20230725,123100,9319452500,201000,201000,201000,201000,79
|
|
20230725,123000,9303573500,201000,201000,201500,201000,183
|
|
20230725,122900,9266787500,201500,201000,201500,201000,100
|
|
20230725,122800,9246679000,201000,201000,201500,201000,133
|
|
20230725,122700,9219945500,201000,201000,201500,201000,139
|
|
20230725,122600,9192004000,201000,201000,201000,201000,77
|
|
20230725,122500,9176527000,201000,201000,201500,201000,180
|
|
20230725,122400,9140342500,201000,201000,201500,201000,96
|
|
20230725,122300,9121044000,201000,201000,201500,201000,116
|
|
20230725,122200,9097727000,201000,201000,201000,201000,94
|
|
20230725,122100,9078833000,201000,201000,201500,201000,133
|
|
20230725,122000,9052095500,201500,201000,201500,201000,131
|
|
20230725,121900,9025757500,201000,201000,201500,201000,78
|
|
20230725,121800,9010079000,201000,201000,201500,201000,202
|
|
20230725,121700,8969468500,201000,201000,201500,201000,122
|
|
20230725,121600,8944942000,201000,201000,201500,201000,132
|
|
20230725,121500,8918400000,201000,201000,201500,201000,121
|
|
20230725,121400,8894069500,201500,201500,202000,201000,152
|
|
20230725,121300,8863458500,201500,201500,202000,201500,143
|
|
20230725,121200,8834642500,201500,201000,201500,201000,194
|
|
20230725,121100,8795580500,201500,201500,201500,201000,98
|
|
20230725,121000,8775873000,201000,201500,201500,201000,136
|
|
20230725,120900,8748512500,201500,201000,201500,201000,149
|
|
20230725,120800,8718539000,201500,201000,202000,201000,81
|
|
20230725,120700,8702246500,201500,201000,201500,201000,131
|
|
20230725,120600,8675880500,201000,201000,201500,201000,191
|
|
20230725,120500,8637460500,201000,201000,201500,201000,179
|
|
20230725,120400,8601479000,201000,201500,202000,201000,283
|
|
20230725,120300,8544482000,201500,201500,202000,201500,153
|
|
20230725,120200,8513638500,201500,201000,202500,201000,600
|
|
20230725,120100,8392472500,201000,201500,202000,201000,152
|
|
20230725,120000,8361880500,201500,201500,202000,201500,113
|
|
20230725,115900,8339102000,201500,201500,202000,201500,118
|
|
20230725,115800,8315323500,201500,201500,202000,201500,135
|
|
20230725,115700,8288102000,201500,201500,201500,201500,99
|
|
20230725,115600,8268153500,201500,202000,202500,201500,169
|
|
20230725,115500,8234039500,202000,202000,202000,201500,397
|
|
20230725,115400,8153873000,201500,201500,202000,201500,173
|
|
20230725,115300,8118992000,201500,201500,202000,201500,101
|
|
20230725,115200,8098638500,201500,201500,202000,201500,665
|
|
20230725,115100,7964609500,201500,201500,202000,201500,227
|
|
20230725,115000,7918865000,201500,201500,202000,201500,143
|
|
20230725,114900,7890049500,201500,201500,202000,201500,121
|
|
20230725,114800,7865641500,201500,201500,202000,201500,153
|
|
20230725,114700,7834811500,201500,201500,202000,201500,189
|
|
20230725,114600,7796723500,202000,201500,202000,201500,76
|
|
20230725,114500,7781408000,201500,201000,202000,201000,104
|
|
20230725,114400,7760463500,201500,201500,202000,201000,111
|
|
20230725,114300,7738109500,201500,201500,202000,201000,130
|
|
20230725,114200,7711904000,201500,201000,202000,201000,282
|
|
20230725,114100,7655086500,201500,201000,201500,200500,163
|
|
20230725,114000,7622318000,200500,201000,201500,200500,1195
|
|
20230725,113900,7382131000,201000,201000,201500,201000,97
|
|
20230725,113800,7362630000,201000,201500,201500,201000,408
|
|
20230725,113700,7280621500,201000,201000,201500,201000,131
|
|
20230725,113600,7254288000,201500,201500,201500,201000,100
|
|
20230725,113500,7234185000,201000,201000,201500,201000,72
|
|
20230725,113400,7219708000,201000,201000,201500,201000,151
|
|
20230725,113300,7189356000,201000,201000,201000,201000,61
|
|
20230725,113200,7177095000,201000,201000,201500,200500,137
|
|
20230725,113100,7149571500,201000,201000,201000,200500,222
|
|
20230725,113000,7104990500,201000,200500,201500,200500,127
|
|
20230725,112900,7079472500,200500,200500,201000,200500,184
|
|
20230725,112800,7042561000,200500,201000,201500,200500,157
|
|
20230725,112700,7011000500,201000,201000,201000,200500,102
|
|
20230725,112600,6990505500,201000,201000,201000,200500,99
|
|
20230725,112500,6970635500,201000,200500,201000,200500,285
|
|
20230725,112400,6913423500,201000,201000,201500,201000,65
|
|
20230725,112300,6900352000,201000,201000,201500,201000,244
|
|
20230725,112200,6851307500,201000,201000,201500,201000,112
|
|
20230725,112100,6828781000,201000,201000,202000,201000,293
|
|
20230725,112000,6769797500,201000,201000,201500,201000,108
|
|
20230725,111900,6748077000,201000,201000,201500,201000,292
|
|
20230725,111800,6689384000,201000,201000,201500,201000,144
|
|
20230725,111700,6660437500,201000,201000,201500,201000,95
|
|
20230725,111600,6641341000,201000,201000,201500,201000,124
|
|
20230725,111500,6616411000,201000,201000,201500,201000,154
|
|
20230725,111400,6585428500,201000,201000,201500,201000,100
|
|
20230725,111300,6565325500,201000,201000,201500,201000,100
|
|
20230725,111200,6545221000,201000,201000,201500,201000,208
|
|
20230725,111100,6503412500,201500,201000,201500,200500,372
|
|
20230725,111000,6428778000,201000,200500,201000,200500,77
|
|
20230725,110900,6413305000,200500,201000,201500,200500,258
|
|
20230725,110800,6361490000,201000,201000,201500,201000,121
|
|
20230725,110700,6337167500,201000,201000,201500,201000,82
|
|
20230725,110600,6320685000,201000,201000,201500,201000,115
|
|
20230725,110500,6297569500,201000,201000,201500,201000,179
|
|
20230725,110400,6261583500,201000,201000,201500,201000,236
|
|
20230725,110300,6214147000,201000,201000,201500,201000,190
|
|
20230725,110200,6175947000,201000,201000,201000,201000,109
|
|
20230725,110100,6154038000,201000,201000,201500,201000,135
|
|
20230725,110000,6126898500,201000,201000,201500,201000,467
|
|
20230725,105900,6033029500,201000,201000,201000,201000,108
|
|
20230725,105800,6011321500,201000,201000,201500,201000,138
|
|
20230725,105700,5983579500,201500,201000,201500,201000,86
|
|
20230725,105600,5966285000,201000,201000,201500,201000,879
|
|
20230725,105500,5789172500,201000,201000,201500,201000,107
|
|
20230725,105400,5767663500,201000,201000,201500,201000,199
|
|
20230725,105300,5727660500,201000,201000,201000,201000,120
|
|
20230725,105200,5703540500,201500,201500,201500,201000,87
|
|
20230725,105100,5686052500,201000,201000,201500,201000,107
|
|
20230725,105000,5664542000,201000,201500,201500,201000,233
|
|
20230725,104900,5617702000,201000,201000,201500,200500,1366
|
|
20230725,104800,5343141500,201000,201500,201500,201000,142
|
|
20230725,104700,5314575500,201000,201500,201500,201000,140
|
|
20230725,104600,5286422500,201000,201000,201500,201000,176
|
|
20230725,104500,5251041500,201000,201000,201500,201000,187
|
|
20230725,104400,5213454000,201000,201000,201500,201000,201
|
|
20230725,104300,5173033000,201000,201000,201500,201000,145
|
|
20230725,104200,5143883000,201000,201000,201500,201000,221
|
|
20230725,104100,5099453000,201000,201000,201000,201000,106
|
|
20230725,104000,5078147000,201000,201000,201500,201000,127
|
|
20230725,103900,5052619000,201500,201500,201500,201000,179
|
|
20230725,103800,5016604000,201500,201000,201500,201000,130
|
|
20230725,103700,4990468500,201000,201000,201500,201000,89
|
|
20230725,103600,4972569000,201500,201000,201500,201000,142
|
|
20230725,103500,4944020500,201500,201000,201500,201000,567
|
|
20230725,103400,4830042000,201500,201000,202000,201000,221
|
|
20230725,103300,4785547500,201500,201500,201500,201000,171
|
|
20230725,103200,4751108500,201500,202000,202000,201500,214
|
|
20230725,103100,4707961000,201500,201500,202000,201500,136
|
|
20230725,103000,4680552000,201500,201000,201500,201000,244
|
|
20230725,102900,4631395000,201500,201500,201500,201000,107
|
|
20230725,102800,4609886000,201000,201000,202000,201000,122
|
|
20230725,102700,4585326500,201500,201500,201500,201000,393
|
|
20230725,102600,4506326000,201500,201000,202000,201000,274
|
|
20230725,102500,4451130000,200500,200500,201000,200500,405
|
|
20230725,102400,4369815500,201000,201000,201000,200500,461
|
|
20230725,102300,4277211000,201000,201000,201500,201000,884
|
|
20230725,102200,4099521000,201500,201500,201500,201000,59
|
|
20230725,102100,4087648500,201500,202500,202500,201000,2286
|
|
20230725,102000,3626285500,202000,202500,202500,202000,45
|
|
20230725,101900,3617194000,202000,202000,202500,202000,90
|
|
20230725,101800,3599010000,202000,202500,202500,202000,44
|
|
20230725,101700,3590118000,202000,202000,202500,202000,85
|
|
20230725,101600,3572946000,202000,202500,202500,202000,138
|
|
20230725,101500,3545023000,202000,203000,203000,202000,486
|
|
20230725,101400,3446627500,202500,203000,203000,202500,183
|
|
20230725,101300,3409569000,203000,202500,203000,202500,92
|
|
20230725,101200,3390920500,202500,202500,203000,202500,73
|
|
20230725,101100,3376132500,203000,202500,203000,202500,55
|
|
20230725,101000,3364986000,202500,202500,203000,202500,63
|
|
20230725,100900,3352228000,202500,203000,203000,202500,46
|
|
20230725,100800,3342911000,203000,202500,203000,202500,99
|
|
20230725,100700,3322840000,203000,202500,203000,202500,105
|
|
20230725,100600,3301564000,202500,202500,203000,202500,108
|
|
20230725,100500,3279691500,203000,203000,203000,202500,67
|
|
20230725,100400,3266112000,203000,203000,203000,202500,99
|
|
20230725,100300,3246051500,203000,203000,203000,202500,53
|
|
20230725,100200,3235313500,202500,202500,203000,202500,49
|
|
20230725,100100,3225389500,203000,202500,203000,202000,127
|
|
20230725,100000,3199663500,202000,202500,203000,202000,293
|
|
20230725,095900,3140439500,202500,202500,202500,202000,374
|
|
20230725,095800,3064825500,202500,203000,203000,202000,1148
|
|
20230725,095700,2832350000,203000,202500,203000,202500,116
|
|
20230725,095600,2808845500,203000,202500,203000,202500,208
|
|
20230725,095500,2766684000,202500,203000,203500,202500,531
|
|
20230725,095400,2658890500,203000,203500,203500,203000,122
|
|
20230725,095300,2634123000,203500,203000,203500,203000,453
|
|
20230725,095200,2542135000,203500,203000,203500,203000,92
|
|
20230725,095100,2523448000,203000,203000,203500,203000,125
|
|
20230725,095000,2498060500,203000,203500,203500,203000,265
|
|
20230725,094900,2444139000,203500,203500,204000,203500,134
|
|
20230725,094800,2416865500,203500,203500,204000,203500,131
|
|
20230725,094700,2390195000,203500,203500,204000,203500,128
|
|
20230725,094600,2364138000,204000,204000,204000,203500,189
|
|
20230725,094500,2325592500,204000,204000,204000,203500,192
|
|
20230725,094400,2286508500,204000,204000,204000,203500,84
|
|
20230725,094300,2269411500,203500,203500,203500,203000,259
|
|
20230725,094200,2216755500,203500,203500,203500,203000,882
|
|
20230725,094100,2037572500,203500,204000,204500,203500,1427
|
|
20230725,094000,1746903000,204500,204000,204500,204000,92
|
|
20230725,093900,1728134500,204000,204500,204500,204000,106
|
|
20230725,093800,1706504500,204500,205000,205000,204500,337
|
|
20230725,093700,1637586500,204500,205000,205000,204500,119
|
|
20230725,093600,1613240000,205000,204500,205000,204500,120
|
|
20230725,093500,1588699000,205000,204500,205000,204500,135
|
|
20230725,093400,1561090500,204500,205000,205500,204500,377
|
|
20230725,093300,1483822000,205500,205500,205500,205000,12
|
|
20230725,093200,1481357500,205000,205000,205500,205000,202
|
|
20230725,093100,1439857500,205000,205500,205500,205000,95
|
|
20230725,093000,1420370500,205000,205500,205500,205000,35
|
|
20230725,092900,1413183000,205500,204500,205500,204500,517
|
|
20230725,092800,1307197000,205000,205000,205000,204500,41
|
|
20230725,092700,1298792500,205000,205000,205000,204500,115
|
|
20230725,092600,1275245000,205000,205000,205000,204500,284
|
|
20230725,092500,1217029500,205000,205000,205000,204500,154
|
|
20230725,092400,1185530500,205000,204500,205000,204500,47
|
|
20230725,092300,1175912500,205000,205000,205000,204500,456
|
|
20230725,092200,1082433500,205500,205500,206000,205000,589
|
|
20230725,092100,961456000,206000,206000,206000,205500,39
|
|
20230725,092000,953426000,205500,205500,206000,205500,40
|
|
20230725,091900,945203000,205500,205500,206000,205500,83
|
|
20230725,091800,928144500,205500,205500,206000,205500,383
|
|
20230725,091700,849430000,206000,206000,206500,206000,152
|
|
20230725,091600,818116500,206000,206000,206000,205500,309
|
|
20230725,091500,754476000,206000,206000,206500,206000,22
|
|
20230725,091400,749938000,206500,206000,206500,206000,39
|
|
20230725,091300,741895000,206000,206500,206500,206000,83
|
|
20230725,091200,724795500,206000,205500,206500,205500,103
|
|
20230725,091100,703572500,206500,205500,206500,205500,105
|
|
20230725,091000,681957000,205500,205500,206000,205500,186
|
|
20230725,090900,643733000,205500,205500,206000,205500,56
|
|
20230725,090800,632198500,205500,205500,206000,205500,101
|
|
20230725,090700,611414500,205500,205500,206000,205000,90
|
|
20230725,090600,592916000,205500,205000,205500,205000,168
|
|
20230725,090500,558395500,205500,205000,205500,205000,104
|
|
20230725,090400,537050000,205000,205500,206000,205000,160
|
|
20230725,090300,504190500,206000,205000,206000,204500,129
|
|
20230725,090200,477735500,205500,205500,206000,205000,939
|
|
20230725,090100,285017500,206000,207500,207500,205500,870
|
|
20230725,090000,105327000,207500,208500,208500,207500,506
|