673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,201000,2848691350,39450,39450,39450,39450,2140
|
|
20230725,200900,2848691350,39450,39450,39450,39450,0
|
|
20230725,200800,2848691350,39450,39450,39450,39450,0
|
|
20230725,200700,2848691350,39450,39450,39450,39450,0
|
|
20230725,200600,2848691350,39450,39450,39450,39450,0
|
|
20230725,200500,2848691350,39450,39450,39450,39450,0
|
|
20230725,200400,2848691350,39450,39450,39450,39450,0
|
|
20230725,200300,2848691350,39450,39450,39450,39450,0
|
|
20230725,200200,2848691350,39450,39450,39450,39450,0
|
|
20230725,200100,2848691350,39450,39450,39450,39450,0
|
|
20230725,200000,2848691350,39450,39450,39450,39450,0
|
|
20230725,195900,2848691350,39450,39450,39450,39450,0
|
|
20230725,195800,2848691350,39450,39450,39450,39450,0
|
|
20230725,195700,2848691350,39450,39450,39450,39450,0
|
|
20230725,195600,2848691350,39450,39450,39450,39450,0
|
|
20230725,195500,2848691350,39450,39450,39450,39450,0
|
|
20230725,195400,2848691350,39450,39450,39450,39450,0
|
|
20230725,195300,2848691350,39450,39450,39450,39450,0
|
|
20230725,195200,2848691350,39450,39450,39450,39450,0
|
|
20230725,195100,2848691350,39450,39450,39450,39450,0
|
|
20230725,195000,2848691350,39450,39450,39450,39450,0
|
|
20230725,194900,2848691350,39450,39450,39450,39450,0
|
|
20230725,194800,2848691350,39450,39450,39450,39450,0
|
|
20230725,194700,2848691350,39450,39450,39450,39450,0
|
|
20230725,194600,2848691350,39450,39450,39450,39450,0
|
|
20230725,194500,2848691350,39450,39450,39450,39450,0
|
|
20230725,194400,2848691350,39450,39450,39450,39450,0
|
|
20230725,194300,2848691350,39450,39450,39450,39450,0
|
|
20230725,194200,2848691350,39450,39450,39450,39450,0
|
|
20230725,194100,2848691350,39450,39450,39450,39450,0
|
|
20230725,194000,2848691350,39450,39450,39450,39450,2140
|
|
20230725,193900,2848691350,39450,39450,39450,39450,0
|
|
20230725,193800,2848691350,39450,39450,39450,39450,0
|
|
20230725,193700,2848691350,39450,39450,39450,39450,0
|
|
20230725,193600,2848691350,39450,39450,39450,39450,0
|
|
20230725,193500,2848691350,39450,39450,39450,39450,0
|
|
20230725,193400,2848691350,39450,39450,39450,39450,0
|
|
20230725,193300,2848691350,39450,39450,39450,39450,0
|
|
20230725,193200,2848691350,39450,39450,39450,39450,0
|
|
20230725,193100,2848691350,39450,39450,39450,39450,0
|
|
20230725,193000,2848691350,39450,39450,39450,39450,0
|
|
20230725,192900,2848691350,39450,39450,39450,39450,0
|
|
20230725,192800,2848691350,39450,39450,39450,39450,0
|
|
20230725,192700,2848691350,39450,39450,39450,39450,0
|
|
20230725,192600,2848691350,39450,39450,39450,39450,0
|
|
20230725,192500,2848691350,39450,39450,39450,39450,0
|
|
20230725,192400,2848691350,39450,39450,39450,39450,0
|
|
20230725,192300,2848691350,39450,39450,39450,39450,0
|
|
20230725,192200,2848691350,39450,39450,39450,39450,0
|
|
20230725,192100,2848691350,39450,39450,39450,39450,0
|
|
20230725,192000,2848691350,39450,39450,39450,39450,0
|
|
20230725,191900,2848691350,39450,39450,39450,39450,0
|
|
20230725,191800,2848691350,39450,39450,39450,39450,0
|
|
20230725,191700,2848691350,39450,39450,39450,39450,0
|
|
20230725,191600,2848691350,39450,39450,39450,39450,0
|
|
20230725,191500,2848691350,39450,39450,39450,39450,0
|
|
20230725,191400,2848691350,39450,39450,39450,39450,0
|
|
20230725,191300,2848691350,39450,39450,39450,39450,0
|
|
20230725,191200,2848691350,39450,39450,39450,39450,0
|
|
20230725,191100,2848691350,39450,39450,39450,39450,0
|
|
20230725,191000,2848691350,39450,39450,39450,39450,2140
|
|
20230725,190900,2848691350,39450,39450,39450,39450,0
|
|
20230725,190800,2848691350,39450,39450,39450,39450,0
|
|
20230725,190700,2848691350,39450,39450,39450,39450,0
|
|
20230725,190600,2848691350,39450,39450,39450,39450,0
|
|
20230725,190500,2848691350,39450,39450,39450,39450,0
|
|
20230725,190400,2848691350,39450,39450,39450,39450,0
|
|
20230725,190300,2848691350,39450,39450,39450,39450,0
|
|
20230725,190200,2848691350,39450,39450,39450,39450,0
|
|
20230725,190100,2848691350,39450,39450,39450,39450,0
|
|
20230725,190000,2848691350,39450,39450,39450,39450,0
|
|
20230725,185900,2848691350,39450,39450,39450,39450,0
|
|
20230725,185800,2848691350,39450,39450,39450,39450,0
|
|
20230725,185700,2848691350,39450,39450,39450,39450,0
|
|
20230725,185600,2848691350,39450,39450,39450,39450,0
|
|
20230725,185500,2848691350,39450,39450,39450,39450,0
|
|
20230725,185400,2848691350,39450,39450,39450,39450,0
|
|
20230725,185300,2848691350,39450,39450,39450,39450,0
|
|
20230725,185200,2848691350,39450,39450,39450,39450,0
|
|
20230725,185100,2848691350,39450,39450,39450,39450,0
|
|
20230725,185000,2848691350,39450,39450,39450,39450,0
|
|
20230725,184900,2848691350,39450,39450,39450,39450,0
|
|
20230725,184800,2848691350,39450,39450,39450,39450,0
|
|
20230725,184700,2848691350,39450,39450,39450,39450,0
|
|
20230725,184600,2848691350,39450,39450,39450,39450,0
|
|
20230725,184500,2848691350,39450,39450,39450,39450,0
|
|
20230725,184400,2848691350,39450,39450,39450,39450,0
|
|
20230725,184300,2848691350,39450,39450,39450,39450,0
|
|
20230725,184200,2848691350,39450,39450,39450,39450,0
|
|
20230725,184100,2848691350,39450,39450,39450,39450,0
|
|
20230725,184000,2848691350,39450,39450,39450,39450,2140
|
|
20230725,183900,2848691350,39450,39450,39450,39450,0
|
|
20230725,183800,2848691350,39450,39450,39450,39450,0
|
|
20230725,183700,2848691350,39450,39450,39450,39450,0
|
|
20230725,183600,2848691350,39450,39450,39450,39450,0
|
|
20230725,183500,2848691350,39450,39450,39450,39450,0
|
|
20230725,183400,2848691350,39450,39450,39450,39450,0
|
|
20230725,183300,2848691350,39450,39450,39450,39450,0
|
|
20230725,183200,2848691350,39450,39450,39450,39450,0
|
|
20230725,183100,2848691350,39450,39450,39450,39450,0
|
|
20230725,183000,2848691350,39450,39450,39450,39450,0
|
|
20230725,182900,2848691350,39450,39450,39450,39450,0
|
|
20230725,182800,2848691350,39450,39450,39450,39450,0
|
|
20230725,182700,2848691350,39450,39450,39450,39450,0
|
|
20230725,182600,2848691350,39450,39450,39450,39450,0
|
|
20230725,182500,2848691350,39450,39450,39450,39450,0
|
|
20230725,182400,2848691350,39450,39450,39450,39450,0
|
|
20230725,182300,2848691350,39450,39450,39450,39450,0
|
|
20230725,182200,2848691350,39450,39450,39450,39450,0
|
|
20230725,182100,2848691350,39450,39450,39450,39450,0
|
|
20230725,182000,2848691350,39450,39450,39450,39450,0
|
|
20230725,181900,2848691350,39450,39450,39450,39450,0
|
|
20230725,181800,2848691350,39450,39450,39450,39450,0
|
|
20230725,181700,2848691350,39450,39450,39450,39450,0
|
|
20230725,181600,2848691350,39450,39450,39450,39450,0
|
|
20230725,181500,2848691350,39450,39450,39450,39450,0
|
|
20230725,181400,2848691350,39450,39450,39450,39450,0
|
|
20230725,181300,2848691350,39450,39450,39450,39450,0
|
|
20230725,181200,2848691350,39450,39450,39450,39450,0
|
|
20230725,181100,2848691350,39450,39450,39450,39450,0
|
|
20230725,181000,2848691350,39450,39450,39450,39450,2140
|
|
20230725,180900,2848691350,39450,39450,39450,39450,0
|
|
20230725,180800,2848691350,39450,39450,39450,39450,0
|
|
20230725,180700,2848691350,39450,39450,39450,39450,0
|
|
20230725,180600,2848691350,39450,39450,39450,39450,0
|
|
20230725,180500,2848691350,39450,39450,39450,39450,0
|
|
20230725,180400,2848691350,39450,39450,39450,39450,0
|
|
20230725,180300,2848691350,39450,39450,39450,39450,0
|
|
20230725,180200,2848691350,39450,39450,39450,39450,0
|
|
20230725,180100,2848691350,39450,39450,39450,39450,0
|
|
20230725,180000,2848691350,39450,39450,39450,39450,0
|
|
20230725,175900,2848691350,39450,39450,39450,39450,0
|
|
20230725,175800,2848691350,39450,39450,39450,39450,0
|
|
20230725,175700,2848691350,39450,39450,39450,39450,0
|
|
20230725,175600,2848691350,39450,39450,39450,39450,0
|
|
20230725,175500,2848691350,39450,39450,39450,39450,0
|
|
20230725,175400,2848691350,39450,39450,39450,39450,0
|
|
20230725,175300,2848691350,39450,39450,39450,39450,0
|
|
20230725,175200,2848691350,39450,39450,39450,39450,0
|
|
20230725,175100,2848691350,39450,39450,39450,39450,0
|
|
20230725,175000,2848691350,39450,39450,39450,39450,0
|
|
20230725,174900,2848691350,39450,39450,39450,39450,0
|
|
20230725,174800,2848691350,39450,39450,39450,39450,0
|
|
20230725,174700,2848691350,39450,39450,39450,39450,0
|
|
20230725,174600,2848691350,39450,39450,39450,39450,0
|
|
20230725,174500,2848691350,39450,39450,39450,39450,0
|
|
20230725,174400,2848691350,39450,39450,39450,39450,0
|
|
20230725,174300,2848691350,39450,39450,39450,39450,0
|
|
20230725,174200,2848691350,39450,39450,39450,39450,0
|
|
20230725,174100,2848691350,39450,39450,39450,39450,0
|
|
20230725,174000,2848691350,39450,39450,39450,39450,2140
|
|
20230725,173900,2848691350,39450,39450,39450,39450,0
|
|
20230725,173800,2848691350,39450,39450,39450,39450,0
|
|
20230725,173700,2848691350,39450,39450,39450,39450,0
|
|
20230725,173600,2848691350,39450,39450,39450,39450,0
|
|
20230725,173500,2848691350,39450,39450,39450,39450,0
|
|
20230725,173400,2848691350,39450,39450,39450,39450,0
|
|
20230725,173300,2848691350,39450,39450,39450,39450,0
|
|
20230725,173200,2848691350,39450,39450,39450,39450,0
|
|
20230725,173100,2848691350,39450,39450,39450,39450,0
|
|
20230725,173000,2848691350,39450,39450,39450,39450,0
|
|
20230725,172900,2848691350,39450,39450,39450,39450,0
|
|
20230725,172800,2848691350,39450,39450,39450,39450,0
|
|
20230725,172700,2848691350,39450,39450,39450,39450,0
|
|
20230725,172600,2848691350,39450,39450,39450,39450,0
|
|
20230725,172500,2848691350,39450,39450,39450,39450,0
|
|
20230725,172400,2848691350,39450,39450,39450,39450,0
|
|
20230725,172300,2848691350,39450,39450,39450,39450,0
|
|
20230725,172200,2848691350,39450,39450,39450,39450,0
|
|
20230725,172100,2848691350,39450,39450,39450,39450,0
|
|
20230725,172000,2848691350,39450,39450,39450,39450,0
|
|
20230725,171900,2848691350,39450,39450,39450,39450,0
|
|
20230725,171800,2848691350,39450,39450,39450,39450,0
|
|
20230725,171700,2848691350,39450,39450,39450,39450,0
|
|
20230725,171600,2848691350,39450,39450,39450,39450,0
|
|
20230725,171500,2848691350,39450,39450,39450,39450,0
|
|
20230725,171400,2848691350,39450,39450,39450,39450,0
|
|
20230725,171300,2848691350,39450,39450,39450,39450,0
|
|
20230725,171200,2848691350,39450,39450,39450,39450,0
|
|
20230725,171100,2848691350,39450,39450,39450,39450,0
|
|
20230725,171000,2848691350,39450,39450,39450,39450,2140
|
|
20230725,170900,2848691350,39450,39450,39450,39450,0
|
|
20230725,170800,2848691350,39450,39450,39450,39450,0
|
|
20230725,170700,2848691350,39450,39450,39450,39450,0
|
|
20230725,170600,2848691350,39450,39450,39450,39450,0
|
|
20230725,170500,2848691350,39450,39450,39450,39450,0
|
|
20230725,170400,2848691350,39450,39450,39450,39450,0
|
|
20230725,170300,2848691350,39450,39450,39450,39450,0
|
|
20230725,170200,2848691350,39450,39450,39450,39450,0
|
|
20230725,170100,2848691350,39450,39450,39450,39450,0
|
|
20230725,170000,2848691350,39450,39450,39450,39450,0
|
|
20230725,165900,2848691350,39450,39450,39450,39450,0
|
|
20230725,165800,2848691350,39450,39450,39450,39450,0
|
|
20230725,165700,2848691350,39450,39450,39450,39450,0
|
|
20230725,165600,2848691350,39450,39450,39450,39450,0
|
|
20230725,165500,2848691350,39450,39450,39450,39450,0
|
|
20230725,165400,2848691350,39450,39450,39450,39450,0
|
|
20230725,165300,2848691350,39450,39450,39450,39450,0
|
|
20230725,165200,2848691350,39450,39450,39450,39450,0
|
|
20230725,165100,2848691350,39450,39450,39450,39450,0
|
|
20230725,165000,2848691350,39450,39450,39450,39450,0
|
|
20230725,164900,2848691350,39450,39450,39450,39450,0
|
|
20230725,164800,2848691350,39450,39450,39450,39450,0
|
|
20230725,164700,2848691350,39450,39450,39450,39450,0
|
|
20230725,164600,2848691350,39450,39450,39450,39450,0
|
|
20230725,164500,2848691350,39450,39450,39450,39450,0
|
|
20230725,164400,2848691350,39450,39450,39450,39450,0
|
|
20230725,164300,2848691350,39450,39450,39450,39450,0
|
|
20230725,164200,2848691350,39450,39450,39450,39450,0
|
|
20230725,164100,2848691350,39450,39450,39450,39450,0
|
|
20230725,164000,2848691350,39450,39450,39450,39450,2140
|
|
20230725,163900,2848691350,39450,39450,39450,39450,0
|
|
20230725,163800,2848691350,39450,39450,39450,39450,0
|
|
20230725,163700,2848691350,39450,39450,39450,39450,0
|
|
20230725,163600,2848691350,39450,39450,39450,39450,0
|
|
20230725,163500,2848691350,39450,39450,39450,39450,0
|
|
20230725,163400,2848691350,39450,39450,39450,39450,0
|
|
20230725,163300,2848691350,39450,39450,39450,39450,0
|
|
20230725,163200,2848691350,39450,39450,39450,39450,0
|
|
20230725,163100,2848691350,39450,39450,39450,39450,0
|
|
20230725,163000,2848691350,39450,39450,39450,39450,0
|
|
20230725,162900,2848691350,39450,39450,39450,39450,0
|
|
20230725,162800,2848691350,39450,39450,39450,39450,0
|
|
20230725,162700,2848691350,39450,39450,39450,39450,0
|
|
20230725,162600,2848691350,39450,39450,39450,39450,0
|
|
20230725,162500,2848691350,39450,39450,39450,39450,0
|
|
20230725,162400,2848691350,39450,39450,39450,39450,0
|
|
20230725,162300,2848691350,39450,39450,39450,39450,0
|
|
20230725,162200,2848691350,39450,39450,39450,39450,0
|
|
20230725,162100,2848691350,39450,39450,39450,39450,0
|
|
20230725,162000,2848691350,39450,39450,39450,39450,0
|
|
20230725,161900,2848691350,39450,39450,39450,39450,0
|
|
20230725,161800,2848691350,39450,39450,39450,39450,0
|
|
20230725,161700,2848691350,39450,39450,39450,39450,0
|
|
20230725,161600,2848691350,39450,39450,39450,39450,0
|
|
20230725,161500,2848691350,39450,39450,39450,39450,0
|
|
20230725,161400,2848691350,39450,39450,39450,39450,0
|
|
20230725,161300,2848691350,39450,39450,39450,39450,0
|
|
20230725,161200,2848691350,39450,39450,39450,39450,0
|
|
20230725,161100,2848691350,39450,39450,39450,39450,0
|
|
20230725,161000,2848691350,39450,39450,39450,39450,2140
|
|
20230725,160900,2848691350,39450,39450,39450,39450,0
|
|
20230725,160800,2848691350,39450,39450,39450,39450,0
|
|
20230725,160700,2848691350,39450,39450,39450,39450,0
|
|
20230725,160600,2848691350,39450,39450,39450,39450,0
|
|
20230725,160500,2848691350,39450,39450,39450,39450,0
|
|
20230725,160400,2848691350,39450,39450,39450,39450,0
|
|
20230725,160300,2848691350,39450,39450,39450,39450,0
|
|
20230725,160200,2848691350,39450,39450,39450,39450,0
|
|
20230725,160100,2848691350,39450,39450,39450,39450,0
|
|
20230725,160000,2848691350,39450,39450,39450,39450,0
|
|
20230725,155900,2848691350,39450,39450,39450,39450,0
|
|
20230725,155800,2848691350,39450,39450,39450,39450,0
|
|
20230725,155700,2848691350,39450,39450,39450,39450,0
|
|
20230725,155600,2848691350,39450,39450,39450,39450,0
|
|
20230725,155500,2848691350,39450,39450,39450,39450,0
|
|
20230725,155400,2848691350,39450,39450,39450,39450,0
|
|
20230725,155300,2848691350,39450,39450,39450,39450,0
|
|
20230725,155200,2848691350,39450,39450,39450,39450,0
|
|
20230725,155100,2848691350,39450,39450,39450,39450,0
|
|
20230725,155000,2848691350,39450,39450,39450,39450,0
|
|
20230725,154900,2848691350,39450,39450,39450,39450,0
|
|
20230725,154800,2848691350,39450,39450,39450,39450,0
|
|
20230725,154700,2848691350,39450,39450,39450,39450,0
|
|
20230725,154600,2848691350,39450,39450,39450,39450,0
|
|
20230725,154500,2848691350,39450,39450,39450,39450,0
|
|
20230725,154400,2848691350,39450,39450,39450,39450,0
|
|
20230725,154300,2848691350,39450,39450,39450,39450,0
|
|
20230725,154200,2848691350,39450,39450,39450,39450,0
|
|
20230725,154100,2848691350,39450,39450,39450,39450,0
|
|
20230725,154000,2848691350,39450,39450,39450,39450,2140
|
|
20230725,153900,2848691350,39450,39450,39450,39450,0
|
|
20230725,153800,2848691350,39450,39450,39450,39450,0
|
|
20230725,153700,2848691350,39450,39450,39450,39450,0
|
|
20230725,153600,2848691350,39450,39450,39450,39450,0
|
|
20230725,153500,2848691350,39450,39450,39450,39450,0
|
|
20230725,153400,2848691350,39450,39450,39450,39450,0
|
|
20230725,153300,2848691350,39450,39450,39450,39450,0
|
|
20230725,153200,2848691350,39450,39450,39450,39450,0
|
|
20230725,153100,2848691350,39450,39450,39450,39450,0
|
|
20230725,153000,2848691350,39450,39450,39450,39450,2140
|
|
20230725,152900,2764268350,39400,39400,39400,39400,0
|
|
20230725,152800,2764268350,39400,39400,39400,39400,0
|
|
20230725,152700,2764268350,39400,39400,39400,39400,0
|
|
20230725,152600,2764268350,39400,39400,39400,39400,0
|
|
20230725,152500,2764268350,39400,39400,39400,39400,0
|
|
20230725,152400,2764268350,39400,39400,39400,39400,0
|
|
20230725,152300,2764268350,39400,39400,39400,39400,0
|
|
20230725,152200,2764268350,39400,39400,39400,39400,0
|
|
20230725,152100,2764268350,39400,39400,39400,39400,0
|
|
20230725,152000,2764268350,39400,39400,39400,39400,0
|
|
20230725,151900,2764268350,39400,39450,39450,39400,67
|
|
20230725,151800,2761627850,39450,39450,39500,39450,161
|
|
20230725,151700,2755275250,39400,39350,39450,39350,517
|
|
20230725,151600,2734914600,39350,39350,39350,39300,265
|
|
20230725,151500,2724496850,39350,39300,39350,39300,103
|
|
20230725,151400,2720443850,39350,39300,39350,39300,28
|
|
20230725,151300,2719342250,39300,39350,39350,39300,16
|
|
20230725,151200,2718713050,39350,39400,39400,39350,27
|
|
20230725,151100,2717650550,39400,39250,39400,39250,89
|
|
20230725,151000,2714151100,39250,39150,39250,39100,99
|
|
20230725,150900,2710274300,39150,39150,39150,39150,0
|
|
20230725,150800,2710274300,39150,39150,39150,39150,1
|
|
20230725,150700,2710235150,39250,39250,39300,39000,203
|
|
20230725,150600,2702298300,39350,39350,39350,39350,21
|
|
20230725,150500,2701471950,39350,39400,39400,39350,74
|
|
20230725,150400,2698560000,39400,39350,39400,39300,168
|
|
20230725,150300,2691954900,39300,39350,39400,39300,28
|
|
20230725,150200,2690852950,39300,39250,39350,39250,155
|
|
20230725,150100,2684755300,39200,39100,39200,39100,76
|
|
20230725,150000,2681782650,39100,38900,39100,38900,182
|
|
20230725,145900,2674682300,38900,38900,38950,38850,722
|
|
20230725,145800,2646615750,38900,38950,39050,38900,1123
|
|
20230725,145700,2602905000,38950,38950,39000,38900,1030
|
|
20230725,145600,2562797550,38850,39000,39000,38850,867
|
|
20230725,145500,2529085000,38900,39000,39050,38900,3260
|
|
20230725,145400,2401967300,39000,39050,39050,39000,855
|
|
20230725,145300,2368597950,39000,39050,39100,39000,829
|
|
20230725,145200,2336235300,39050,39100,39150,39050,1296
|
|
20230725,145100,2285562250,39100,39150,39200,39100,947
|
|
20230725,145000,2248507600,39150,39150,39200,39150,665
|
|
20230725,144900,2222471150,39150,39200,39250,39150,918
|
|
20230725,144800,2186493950,39200,39250,39250,39200,576
|
|
20230725,144700,2163910250,39200,39200,39300,39200,671
|
|
20230725,144600,2137580350,39250,39200,39250,39200,423
|
|
20230725,144500,2120996200,39250,39200,39300,39200,439
|
|
20230725,144400,2103769800,39250,39200,39250,39200,507
|
|
20230725,144300,2083870950,39200,39250,39250,39200,222
|
|
20230725,144200,2075163050,39250,39300,39300,39200,617
|
|
20230725,144100,2050952000,39300,39300,39350,39300,648
|
|
20230725,144000,2025485500,39300,39300,39300,39300,366
|
|
20230725,143900,2011101700,39300,39300,39300,39300,253
|
|
20230725,143800,2001158800,39350,39350,39350,39350,124
|
|
20230725,143700,1996279400,39400,39350,39400,39350,238
|
|
20230725,143600,1986911600,39300,39300,39300,39300,0
|
|
20230725,143500,1986911600,39300,39300,39350,39300,502
|
|
20230725,143400,1967167400,39300,39350,39400,39300,687
|
|
20230725,143300,1940130350,39350,39350,39350,39350,367
|
|
20230725,143200,1925688900,39400,39350,39400,39350,270
|
|
20230725,143100,1915060300,39400,39400,39450,39400,379
|
|
20230725,143000,1900127650,39450,39450,39500,39450,1476
|
|
20230725,142900,1841899350,39500,39500,39550,39500,1502
|
|
20230725,142800,1782570200,39550,39550,39550,39500,293
|
|
20230725,142700,1770991450,39550,39500,39550,39500,221
|
|
20230725,142600,1762260350,39500,39500,39500,39500,0
|
|
20230725,142500,1762260350,39500,39550,39550,39500,308
|
|
20230725,142400,1750088350,39550,39500,39550,39500,211
|
|
20230725,142300,1741752750,39550,39550,39550,39500,204
|
|
20230725,142200,1733693900,39550,39550,39550,39500,176
|
|
20230725,142100,1726734100,39550,39500,39550,39500,251
|
|
20230725,142000,1716818750,39500,39500,39500,39500,60
|
|
20230725,141900,1714448750,39500,39550,39550,39500,40
|
|
20230725,141800,1712866800,39500,39500,39500,39500,4
|
|
20230725,141700,1712708800,39500,39500,39500,39500,9
|
|
20230725,141600,1712353300,39500,39550,39550,39500,656
|
|
20230725,141500,1686433800,39550,39500,39550,39500,16
|
|
20230725,141400,1685801300,39550,39550,39550,39550,27
|
|
20230725,141300,1684733450,39550,39500,39550,39500,14
|
|
20230725,141200,1684179800,39550,39550,39550,39550,0
|
|
20230725,141100,1684179800,39550,39500,39550,39500,135
|
|
20230725,141000,1678845500,39500,39550,39550,39500,151
|
|
20230725,140900,1672878450,39500,39500,39500,39500,14
|
|
20230725,140800,1672325450,39500,39500,39500,39500,29
|
|
20230725,140700,1671179950,39550,39500,39550,39500,78
|
|
20230725,140600,1668095100,39550,39500,39550,39500,22
|
|
20230725,140500,1667225050,39550,39550,39550,39550,0
|
|
20230725,140400,1667225050,39550,39550,39550,39550,38
|
|
20230725,140300,1665722150,39550,39550,39550,39550,0
|
|
20230725,140200,1665722150,39550,39550,39550,39550,184
|
|
20230725,140100,1658444950,39550,39550,39550,39550,0
|
|
20230725,140000,1658444950,39550,39550,39550,39500,103
|
|
20230725,135900,1654371350,39550,39500,39550,39500,25
|
|
20230725,135800,1653383600,39550,39500,39550,39500,202
|
|
20230725,135700,1645394550,39500,39500,39500,39500,1
|
|
20230725,135600,1645355050,39500,39550,39550,39500,26
|
|
20230725,135500,1644328000,39550,39550,39550,39500,1214
|
|
20230725,135400,1596314350,39550,39550,39550,39550,124
|
|
20230725,135300,1591410150,39550,39550,39550,39550,101
|
|
20230725,135200,1587415600,39550,39550,39550,39550,16
|
|
20230725,135100,1586782800,39550,39600,39600,39550,140
|
|
20230725,135000,1581245250,39550,39600,39600,39550,12
|
|
20230725,134900,1580770600,39600,39600,39600,39600,64
|
|
20230725,134800,1578236200,39550,39550,39600,39550,68
|
|
20230725,134700,1575543500,39600,39600,39600,39600,25
|
|
20230725,134600,1574553500,39600,39550,39600,39550,103
|
|
20230725,134500,1570477350,39600,39600,39600,39600,61
|
|
20230725,134400,1568061750,39600,39600,39650,39600,1109
|
|
20230725,134300,1524145200,39600,39700,39700,39600,1006
|
|
20230725,134200,1484235850,39750,39750,39750,39700,14
|
|
20230725,134100,1483679900,39700,39700,39700,39700,1
|
|
20230725,134000,1483640200,39750,39750,39750,39750,3
|
|
20230725,133900,1483520950,39750,39700,39750,39700,24
|
|
20230725,133800,1482567900,39700,39700,39700,39700,1
|
|
20230725,133700,1482528200,39700,39700,39700,39700,0
|
|
20230725,133600,1482528200,39700,39700,39700,39700,224
|
|
20230725,133500,1473635400,39700,39750,39750,39700,51
|
|
20230725,133400,1471610650,39700,39700,39700,39700,253
|
|
20230725,133300,1461566550,39650,39650,39650,39650,1
|
|
20230725,133200,1461526900,39650,39650,39650,39650,25
|
|
20230725,133100,1460535650,39650,39700,39700,39650,1001
|
|
20230725,133000,1420845950,39700,39700,39700,39650,58
|
|
20230725,132900,1418543400,39650,39700,39700,39650,2040
|
|
20230725,132800,1337600950,39700,39700,39700,39700,17
|
|
20230725,132700,1336926050,39700,39750,39750,39700,18
|
|
20230725,132600,1336210600,39700,39700,39700,39700,0
|
|
20230725,132500,1336210600,39700,39700,39700,39700,0
|
|
20230725,132400,1336210600,39700,39700,39700,39700,1
|
|
20230725,132300,1336170900,39700,39700,39700,39700,1
|
|
20230725,132200,1336131200,39750,39750,39750,39750,3
|
|
20230725,132100,1336011950,39750,39700,39750,39650,822
|
|
20230725,132000,1303375350,39700,39750,39750,39650,2916
|
|
20230725,131900,1187581150,39800,39800,39800,39800,0
|
|
20230725,131800,1187581150,39800,39800,39800,39800,75
|
|
20230725,131700,1184596150,39750,39750,39750,39750,0
|
|
20230725,131600,1184596150,39750,39800,39800,39750,222
|
|
20230725,131500,1175762600,39800,39800,39800,39800,0
|
|
20230725,131400,1175762600,39800,39800,39800,39800,50
|
|
20230725,131300,1173772600,39750,39750,39750,39750,1
|
|
20230725,131200,1173732850,39750,39750,39750,39750,0
|
|
20230725,131100,1173732850,39750,39750,39750,39750,0
|
|
20230725,131000,1173732850,39750,39750,39750,39750,38
|
|
20230725,130900,1172222350,39800,39750,39800,39750,37
|
|
20230725,130800,1170751550,39750,39750,39750,39750,30
|
|
20230725,130700,1169559050,39750,39750,39750,39750,91
|
|
20230725,130600,1165941800,39750,39750,39750,39750,1
|
|
20230725,130500,1165902050,39750,39750,39750,39750,8
|
|
20230725,130400,1165584050,39750,39750,39750,39750,124
|
|
20230725,130300,1160655050,39750,39800,39800,39750,86
|
|
20230725,130200,1157236500,39750,39750,39750,39750,0
|
|
20230725,130100,1157236500,39750,39750,39750,39750,502
|
|
20230725,130000,1137282000,39800,39800,39800,39800,4
|
|
20230725,125900,1137122800,39800,39750,39800,39750,28
|
|
20230725,125800,1136008450,39750,39850,39850,39750,29
|
|
20230725,125700,1134852900,39800,39800,39850,39800,1210
|
|
20230725,125600,1086692100,39800,39800,39800,39800,14
|
|
20230725,125500,1086134900,39750,39750,39750,39750,37
|
|
20230725,125400,1084664150,39750,39750,39750,39750,91
|
|
20230725,125300,1081046900,39800,39800,39800,39800,171
|
|
20230725,125200,1074241100,39750,39750,39800,39750,66
|
|
20230725,125100,1071617550,39800,39800,39800,39750,427
|
|
20230725,125000,1054626500,39800,39800,39800,39800,10
|
|
20230725,124900,1054228500,39750,39800,39800,39750,80
|
|
20230725,124800,1051048250,39800,39800,39800,39800,2
|
|
20230725,124700,1050968650,39750,39750,39750,39750,24
|
|
20230725,124600,1050014650,39750,39750,39750,39750,87
|
|
20230725,124500,1046556400,39750,39750,39750,39750,0
|
|
20230725,124400,1046556400,39750,39750,39750,39750,2
|
|
20230725,124300,1046476900,39750,39750,39750,39750,0
|
|
20230725,124200,1046476900,39750,39750,39750,39750,409
|
|
20230725,124100,1030219150,39750,39800,39800,39750,13
|
|
20230725,124000,1029701800,39800,39750,39800,39750,43
|
|
20230725,123900,1027991900,39750,39800,39800,39750,1894
|
|
20230725,123800,952643700,39800,39850,39850,39800,14
|
|
20230725,123700,952085850,39800,39800,39850,39800,145
|
|
20230725,123600,946314150,39800,39850,39850,39800,199
|
|
20230725,123500,938393250,39800,39850,39850,39800,1003
|
|
20230725,123400,898425750,39850,39850,39850,39850,195
|
|
20230725,123300,890655000,39850,39850,39850,39850,201
|
|
20230725,123200,882645150,39900,39900,39900,39900,10
|
|
20230725,123100,882246150,39900,39900,39900,39900,1318
|
|
20230725,123000,829657950,39900,39950,39950,39900,833
|
|
20230725,122900,796386450,39950,39950,39950,39950,149
|
|
20230725,122800,790433900,39950,39950,39950,39950,0
|
|
20230725,122700,790433900,39950,39950,39950,39950,1
|
|
20230725,122600,790393950,40000,40000,40000,39950,167
|
|
20230725,122500,783722200,39950,39950,39950,39950,0
|
|
20230725,122400,783722200,39950,39950,39950,39950,0
|
|
20230725,122300,783722200,39950,39950,39950,39950,2
|
|
20230725,122200,783642300,39950,39950,39950,39950,45
|
|
20230725,122100,781844550,39950,39950,39950,39950,51
|
|
20230725,122000,779807100,40000,40000,40000,40000,8
|
|
20230725,121900,779487100,39950,39950,39950,39950,0
|
|
20230725,121800,779487100,39950,39950,39950,39950,0
|
|
20230725,121700,779487100,39950,39950,39950,39950,0
|
|
20230725,121600,779487100,39950,39950,39950,39950,1
|
|
20230725,121500,779447150,39950,39950,39950,39950,1
|
|
20230725,121400,779407200,39950,39950,39950,39950,0
|
|
20230725,121300,779407200,39950,39950,39950,39950,1
|
|
20230725,121200,779367250,39950,39950,39950,39950,1
|
|
20230725,121100,779327300,39950,39950,39950,39950,0
|
|
20230725,121000,779327300,39950,39950,39950,39950,7
|
|
20230725,120900,779047650,39950,40050,40050,39950,401
|
|
20230725,120800,762987700,40050,40050,40050,40050,200
|
|
20230725,120700,754977700,40050,40050,40050,40050,50
|
|
20230725,120600,752975200,39950,40000,40000,39950,71
|
|
20230725,120500,750135250,40000,40000,40000,40000,36
|
|
20230725,120400,748695250,40000,39950,40000,39950,805
|
|
20230725,120300,716515800,39950,39950,39950,39950,1
|
|
20230725,120200,716475850,39950,39950,39950,39950,0
|
|
20230725,120100,716475850,39950,39950,39950,39900,432
|
|
20230725,120000,699223000,39900,39950,39950,39900,182
|
|
20230725,115900,691956150,39900,39900,39900,39900,122
|
|
20230725,115800,687088350,39900,39900,39900,39900,1
|
|
20230725,115700,687048450,39900,39900,39900,39900,1
|
|
20230725,115600,687008550,39950,39950,39950,39950,859
|
|
20230725,115500,652691500,39950,39950,39950,39950,1
|
|
20230725,115400,652651550,40000,40000,40000,40000,0
|
|
20230725,115300,652651550,40000,40000,40000,40000,6
|
|
20230725,115200,652411550,39950,39950,39950,39950,527
|
|
20230725,115100,631357900,39950,40000,40000,39950,104
|
|
20230725,115000,627197950,40000,40000,40000,40000,0
|
|
20230725,114900,627197950,40000,39950,40000,39950,7
|
|
20230725,114800,626918100,39950,39950,39950,39950,3
|
|
20230725,114700,626798250,39950,39950,39950,39950,90
|
|
20230725,114600,623202750,39950,39950,39950,39950,0
|
|
20230725,114500,623202750,39950,39950,39950,39950,0
|
|
20230725,114400,623202750,39950,40000,40000,39950,93
|
|
20230725,114300,619484900,40000,39950,40000,39950,2
|
|
20230725,114200,619404950,40000,40000,40000,40000,6
|
|
20230725,114100,619164950,39950,39950,39950,39950,15
|
|
20230725,114000,618565700,39950,39950,39950,39950,10
|
|
20230725,113900,618166200,39950,39950,39950,39950,0
|
|
20230725,113800,618166200,39950,39950,39950,39950,0
|
|
20230725,113700,618166200,39950,39950,39950,39950,2
|
|
20230725,113600,618086300,39950,40000,40000,39950,216
|
|
20230725,113500,609457050,40000,40000,40000,40000,1
|
|
20230725,113400,609417050,39950,39950,39950,39950,1
|
|
20230725,113300,609377100,40000,40000,40000,40000,8
|
|
20230725,113200,609057100,39950,39950,39950,39950,0
|
|
20230725,113100,609057100,39950,39950,39950,39950,0
|
|
20230725,113000,609057100,39950,39950,39950,39950,1
|
|
20230725,112900,609017150,39950,39950,39950,39950,10
|
|
20230725,112800,608617650,39950,39950,39950,39950,1
|
|
20230725,112700,608577700,40000,39950,40000,39950,2
|
|
20230725,112600,608497750,39950,39950,39950,39950,110
|
|
20230725,112500,604103250,39950,39950,39950,39950,1
|
|
20230725,112400,604063300,39950,39950,39950,39950,0
|
|
20230725,112300,604063300,39950,40000,40000,39950,140
|
|
20230725,112200,598463350,40000,40000,40000,40000,0
|
|
20230725,112100,598463350,40000,40000,40000,40000,13
|
|
20230725,112000,597943350,40000,40000,40000,40000,24
|
|
20230725,111900,596983350,40000,40000,40000,40000,101
|
|
20230725,111800,592943350,40000,40000,40000,40000,200
|
|
20230725,111700,584943350,39950,39950,39950,39950,148
|
|
20230725,111600,579030750,39950,39950,39950,39950,1
|
|
20230725,111500,578990800,40000,40000,40000,40000,0
|
|
20230725,111400,578990800,40000,40000,40000,40000,131
|
|
20230725,111300,573750800,40000,40000,40000,40000,88
|
|
20230725,111200,570230800,40000,40000,40000,40000,0
|
|
20230725,111100,570230800,40000,40000,40000,40000,26
|
|
20230725,111000,569190800,40050,40000,40050,40000,52
|
|
20230725,110900,567110750,40050,40050,40050,40050,97
|
|
20230725,110800,563225900,40050,40050,40050,40050,0
|
|
20230725,110700,563225900,40050,40050,40050,40050,0
|
|
20230725,110600,563225900,40050,40050,40050,40050,0
|
|
20230725,110500,563225900,40050,40100,40100,40050,124
|
|
20230725,110400,558258950,40050,40050,40050,40050,0
|
|
20230725,110300,558258950,40050,40050,40050,40050,20
|
|
20230725,110200,557457950,40050,40050,40100,40050,3
|
|
20230725,110100,557337750,40100,40100,40100,40100,1
|
|
20230725,110000,557297650,40100,40100,40100,40100,95
|
|
20230725,105900,553488150,40150,40150,40150,40150,299
|
|
20230725,105800,541483300,40150,40200,40200,40150,19
|
|
20230725,105700,540719550,40100,40100,40100,40100,0
|
|
20230725,105600,540719550,40100,40150,40150,40100,6
|
|
20230725,105500,540478700,40200,40150,40250,40150,130
|
|
20230725,105400,535252800,40150,40150,40150,40150,18
|
|
20230725,105300,534530100,40150,40150,40150,40150,20
|
|
20230725,105200,533727100,40150,40150,40150,40150,14
|
|
20230725,105100,533165000,40150,40100,40150,40100,2
|
|
20230725,105000,533084750,40100,40100,40100,40100,26
|
|
20230725,104900,532042150,40150,40150,40150,40150,16
|
|
20230725,104800,531399750,40050,40100,40100,40050,38
|
|
20230725,104700,529876000,40100,40100,40100,40100,113
|
|
20230725,104600,525344700,40100,40050,40100,40050,16
|
|
20230725,104500,524703850,40100,40100,40100,40100,1
|
|
20230725,104400,524663750,40100,40050,40100,40050,85
|
|
20230725,104300,521257000,40050,40050,40050,40050,0
|
|
20230725,104200,521257000,40050,40050,40050,40050,31
|
|
20230725,104100,520015450,40050,40000,40050,40000,11
|
|
20230725,104000,519574950,40000,40000,40000,40000,0
|
|
20230725,103900,519574950,40000,40000,40000,40000,8
|
|
20230725,103800,519254950,40050,40050,40050,40050,165
|
|
20230725,103700,512646700,40050,40050,40050,40050,119
|
|
20230725,103600,507880750,40000,40000,40000,40000,0
|
|
20230725,103500,507880750,40000,40000,40000,40000,13
|
|
20230725,103400,507360750,40000,40000,40000,40000,1
|
|
20230725,103300,507320750,40000,40000,40000,40000,1
|
|
20230725,103200,507280750,40050,40050,40050,40050,0
|
|
20230725,103100,507280750,40050,40050,40050,40050,0
|
|
20230725,103000,507280750,40050,40050,40050,40000,4
|
|
20230725,102900,507120600,40000,40000,40000,40000,190
|
|
20230725,102800,499520600,40000,40000,40000,40000,64
|
|
20230725,102700,496960600,40000,40000,40000,40000,17
|
|
20230725,102600,496280600,40050,40050,40050,40050,10
|
|
20230725,102500,495880100,40050,40000,40050,40000,35
|
|
20230725,102400,494478400,40050,40050,40050,40050,14
|
|
20230725,102300,493917700,40000,40050,40050,40000,21
|
|
20230725,102200,493077000,40050,40050,40050,40050,100
|
|
20230725,102100,489072000,40050,40050,40050,40050,1
|
|
20230725,102000,489031950,40050,40050,40050,40050,161
|
|
20230725,101900,482583900,40050,40100,40100,40050,142
|
|
20230725,101800,476889750,40100,40100,40100,40100,1
|
|
20230725,101700,476849650,40050,40050,40050,40050,0
|
|
20230725,101600,476849650,40050,40050,40050,40050,14
|
|
20230725,101500,476288950,40050,40050,40050,40050,0
|
|
20230725,101400,476288950,40050,40050,40050,40050,281
|
|
20230725,101300,465034900,40100,40100,40100,40100,1
|
|
20230725,101200,464994800,40050,40050,40050,40050,6
|
|
20230725,101100,464754500,40150,40150,40150,40150,15
|
|
20230725,101000,464152250,40150,40000,40150,40000,11
|
|
20230725,100900,463710750,40000,40000,40000,40000,1
|
|
20230725,100800,463670750,40050,40150,40150,40050,25
|
|
20230725,100700,462669400,40150,40100,40150,40100,135
|
|
20230725,100600,457255850,40050,40050,40050,40050,0
|
|
20230725,100500,457255850,40050,40000,40050,40000,351
|
|
20230725,100400,443214250,39950,39850,39950,39850,29
|
|
20230725,100300,442055800,39900,39900,39900,39900,26
|
|
20230725,100200,441018400,39900,39850,39900,39850,114
|
|
20230725,100100,436469950,39850,39850,39850,39850,79
|
|
20230725,100000,433321800,39850,39750,39850,39750,265
|
|
20230725,095900,422768800,39800,39800,39800,39800,652
|
|
20230725,095800,396819200,39800,39800,39800,39800,1
|
|
20230725,095700,396779400,39850,39750,39850,39750,1036
|
|
20230725,095600,355571550,39750,39750,39750,39750,1
|
|
20230725,095500,355531800,39800,39750,39800,39750,31
|
|
20230725,095400,354298050,39800,39800,39800,39800,1049
|
|
20230725,095300,312547850,39850,39850,39850,39850,243
|
|
20230725,095200,302864300,39850,39850,39850,39850,48
|
|
20230725,095100,300951500,39850,39850,39850,39850,100
|
|
20230725,095000,296966500,39850,39850,39850,39850,2
|
|
20230725,094900,296886800,39850,39900,39900,39850,71
|
|
20230725,094800,294057400,39850,39850,39850,39850,1
|
|
20230725,094700,294017550,39850,39850,39850,39850,16
|
|
20230725,094600,293379950,39850,39850,39850,39850,0
|
|
20230725,094500,293379950,39850,39850,39850,39800,17
|
|
20230725,094400,292702550,39850,39850,39850,39800,33
|
|
20230725,094300,291387550,39800,39750,39800,39750,220
|
|
20230725,094200,282640950,39750,39750,39750,39750,16
|
|
20230725,094100,282004950,39700,39750,39750,39700,216
|
|
20230725,094000,273419000,39800,39800,39800,39800,1
|
|
20230725,093900,273379200,39750,39850,39850,39750,601
|
|
20230725,093800,249471100,39850,39900,39900,39850,72
|
|
20230725,093700,246598350,39900,39900,39900,39900,93
|
|
20230725,093600,242887650,40000,40000,40000,39900,144
|
|
20230725,093500,237140950,39950,39950,40000,39900,220
|
|
20230725,093400,228352600,40000,39950,40000,39950,23
|
|
20230725,093300,227433600,39950,39950,40000,39950,5
|
|
20230725,093200,227233750,39950,40000,40000,39950,2
|
|
20230725,093100,227153800,39950,39950,39950,39950,0
|
|
20230725,093000,227153800,39950,39950,39950,39950,68
|
|
20230725,092900,224437200,39950,39950,39950,39950,0
|
|
20230725,092800,224437200,39950,39950,39950,39950,5
|
|
20230725,092700,224237450,39950,39950,39950,39950,15
|
|
20230725,092600,223638200,39950,39950,39950,39950,5
|
|
20230725,092500,223438450,40000,40000,40000,40000,1
|
|
20230725,092400,223398450,40000,39950,40000,39950,2
|
|
20230725,092300,223318500,39950,40000,40000,39950,97
|
|
20230725,092200,219439900,40000,40000,40000,40000,7
|
|
20230725,092100,219159900,40000,40000,40000,40000,27
|
|
20230725,092000,218079900,39950,40000,40000,39950,160
|
|
20230725,091900,211682050,40000,40000,40000,40000,1
|
|
20230725,091800,211642050,40000,40000,40050,40000,102
|
|
20230725,091700,207557050,40000,39900,40000,39900,142
|
|
20230725,091600,201883700,39900,39850,39900,39850,16
|
|
20230725,091500,201245550,39850,39850,39900,39850,385
|
|
20230725,091400,185903250,39800,39800,39800,39800,25
|
|
20230725,091300,184908250,39800,39800,39850,39800,24
|
|
20230725,091200,183952500,39800,39800,39850,39800,79
|
|
20230725,091100,180808250,39800,39750,39800,39750,328
|
|
20230725,091000,167756400,39750,39750,39800,39750,5
|
|
20230725,090900,167557550,39750,39800,39800,39750,187
|
|
20230725,090800,160115850,39800,39800,39850,39800,171
|
|
20230725,090700,153309700,39800,39800,39850,39800,264
|
|
20230725,090600,142797150,39800,39850,39850,39800,44
|
|
20230725,090500,141044500,39800,39900,39950,39800,1323
|
|
20230725,090400,88268950,39900,39950,39950,39850,188
|
|
20230725,090300,80769400,39900,39950,39950,39850,38
|
|
20230725,090200,79252950,39950,39850,39950,39850,108
|
|
20230725,090100,74943450,39850,40000,40050,39850,153
|
|
20230725,090000,68829500,40050,39800,40150,39800,1727
|