695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,203200,542329050,24250,24250,24250,24250,894
|
|
20230725,203100,542329050,24250,24250,24250,24250,0
|
|
20230725,203000,542329050,24250,24250,24250,24250,0
|
|
20230725,202900,542329050,24250,24250,24250,24250,0
|
|
20230725,202800,542329050,24250,24250,24250,24250,0
|
|
20230725,202700,542329050,24250,24250,24250,24250,0
|
|
20230725,202600,542329050,24250,24250,24250,24250,0
|
|
20230725,202500,542329050,24250,24250,24250,24250,0
|
|
20230725,202400,542329050,24250,24250,24250,24250,0
|
|
20230725,202300,542329050,24250,24250,24250,24250,0
|
|
20230725,202200,542329050,24250,24250,24250,24250,0
|
|
20230725,202100,542329050,24250,24250,24250,24250,0
|
|
20230725,202000,542329050,24250,24250,24250,24250,0
|
|
20230725,201900,542329050,24250,24250,24250,24250,0
|
|
20230725,201800,542329050,24250,24250,24250,24250,0
|
|
20230725,201700,542329050,24250,24250,24250,24250,0
|
|
20230725,201600,542329050,24250,24250,24250,24250,0
|
|
20230725,201500,542329050,24250,24250,24250,24250,0
|
|
20230725,201400,542329050,24250,24250,24250,24250,0
|
|
20230725,201300,542329050,24250,24250,24250,24250,0
|
|
20230725,201200,542329050,24250,24250,24250,24250,0
|
|
20230725,201100,542329050,24250,24250,24250,24250,0
|
|
20230725,201000,542329050,24250,24250,24250,24250,0
|
|
20230725,200900,542329050,24250,24250,24250,24250,0
|
|
20230725,200800,542329050,24250,24250,24250,24250,0
|
|
20230725,200700,542329050,24250,24250,24250,24250,0
|
|
20230725,200600,542329050,24250,24250,24250,24250,0
|
|
20230725,200500,542329050,24250,24250,24250,24250,0
|
|
20230725,200400,542329050,24250,24250,24250,24250,0
|
|
20230725,200300,542329050,24250,24250,24250,24250,0
|
|
20230725,200200,542329050,24250,24250,24250,24250,894
|
|
20230725,200100,542329050,24250,24250,24250,24250,0
|
|
20230725,200000,542329050,24250,24250,24250,24250,0
|
|
20230725,195900,542329050,24250,24250,24250,24250,0
|
|
20230725,195800,542329050,24250,24250,24250,24250,0
|
|
20230725,195700,542329050,24250,24250,24250,24250,0
|
|
20230725,195600,542329050,24250,24250,24250,24250,0
|
|
20230725,195500,542329050,24250,24250,24250,24250,0
|
|
20230725,195400,542329050,24250,24250,24250,24250,0
|
|
20230725,195300,542329050,24250,24250,24250,24250,0
|
|
20230725,195200,542329050,24250,24250,24250,24250,0
|
|
20230725,195100,542329050,24250,24250,24250,24250,0
|
|
20230725,195000,542329050,24250,24250,24250,24250,0
|
|
20230725,194900,542329050,24250,24250,24250,24250,0
|
|
20230725,194800,542329050,24250,24250,24250,24250,0
|
|
20230725,194700,542329050,24250,24250,24250,24250,0
|
|
20230725,194600,542329050,24250,24250,24250,24250,0
|
|
20230725,194500,542329050,24250,24250,24250,24250,0
|
|
20230725,194400,542329050,24250,24250,24250,24250,0
|
|
20230725,194300,542329050,24250,24250,24250,24250,0
|
|
20230725,194200,542329050,24250,24250,24250,24250,0
|
|
20230725,194100,542329050,24250,24250,24250,24250,0
|
|
20230725,194000,542329050,24250,24250,24250,24250,0
|
|
20230725,193900,542329050,24250,24250,24250,24250,0
|
|
20230725,193800,542329050,24250,24250,24250,24250,0
|
|
20230725,193700,542329050,24250,24250,24250,24250,0
|
|
20230725,193600,542329050,24250,24250,24250,24250,0
|
|
20230725,193500,542329050,24250,24250,24250,24250,0
|
|
20230725,193400,542329050,24250,24250,24250,24250,0
|
|
20230725,193300,542329050,24250,24250,24250,24250,0
|
|
20230725,193200,542329050,24250,24250,24250,24250,894
|
|
20230725,193100,542329050,24250,24250,24250,24250,0
|
|
20230725,193000,542329050,24250,24250,24250,24250,0
|
|
20230725,192900,542329050,24250,24250,24250,24250,0
|
|
20230725,192800,542329050,24250,24250,24250,24250,0
|
|
20230725,192700,542329050,24250,24250,24250,24250,0
|
|
20230725,192600,542329050,24250,24250,24250,24250,0
|
|
20230725,192500,542329050,24250,24250,24250,24250,0
|
|
20230725,192400,542329050,24250,24250,24250,24250,0
|
|
20230725,192300,542329050,24250,24250,24250,24250,0
|
|
20230725,192200,542329050,24250,24250,24250,24250,0
|
|
20230725,192100,542329050,24250,24250,24250,24250,0
|
|
20230725,192000,542329050,24250,24250,24250,24250,0
|
|
20230725,191900,542329050,24250,24250,24250,24250,0
|
|
20230725,191800,542329050,24250,24250,24250,24250,0
|
|
20230725,191700,542329050,24250,24250,24250,24250,0
|
|
20230725,191600,542329050,24250,24250,24250,24250,0
|
|
20230725,191500,542329050,24250,24250,24250,24250,0
|
|
20230725,191400,542329050,24250,24250,24250,24250,0
|
|
20230725,191300,542329050,24250,24250,24250,24250,0
|
|
20230725,191200,542329050,24250,24250,24250,24250,0
|
|
20230725,191100,542329050,24250,24250,24250,24250,0
|
|
20230725,191000,542329050,24250,24250,24250,24250,0
|
|
20230725,190900,542329050,24250,24250,24250,24250,0
|
|
20230725,190800,542329050,24250,24250,24250,24250,0
|
|
20230725,190700,542329050,24250,24250,24250,24250,0
|
|
20230725,190600,542329050,24250,24250,24250,24250,0
|
|
20230725,190500,542329050,24250,24250,24250,24250,0
|
|
20230725,190400,542329050,24250,24250,24250,24250,0
|
|
20230725,190300,542329050,24250,24250,24250,24250,0
|
|
20230725,190200,542329050,24250,24250,24250,24250,894
|
|
20230725,190100,542329050,24250,24250,24250,24250,0
|
|
20230725,190000,542329050,24250,24250,24250,24250,0
|
|
20230725,185900,542329050,24250,24250,24250,24250,0
|
|
20230725,185800,542329050,24250,24250,24250,24250,0
|
|
20230725,185700,542329050,24250,24250,24250,24250,0
|
|
20230725,185600,542329050,24250,24250,24250,24250,0
|
|
20230725,185500,542329050,24250,24250,24250,24250,0
|
|
20230725,185400,542329050,24250,24250,24250,24250,0
|
|
20230725,185300,542329050,24250,24250,24250,24250,0
|
|
20230725,185200,542329050,24250,24250,24250,24250,0
|
|
20230725,185100,542329050,24250,24250,24250,24250,0
|
|
20230725,185000,542329050,24250,24250,24250,24250,0
|
|
20230725,184900,542329050,24250,24250,24250,24250,0
|
|
20230725,184800,542329050,24250,24250,24250,24250,0
|
|
20230725,184700,542329050,24250,24250,24250,24250,0
|
|
20230725,184600,542329050,24250,24250,24250,24250,0
|
|
20230725,184500,542329050,24250,24250,24250,24250,0
|
|
20230725,184400,542329050,24250,24250,24250,24250,0
|
|
20230725,184300,542329050,24250,24250,24250,24250,0
|
|
20230725,184200,542329050,24250,24250,24250,24250,0
|
|
20230725,184100,542329050,24250,24250,24250,24250,0
|
|
20230725,184000,542329050,24250,24250,24250,24250,0
|
|
20230725,183900,542329050,24250,24250,24250,24250,0
|
|
20230725,183800,542329050,24250,24250,24250,24250,0
|
|
20230725,183700,542329050,24250,24250,24250,24250,0
|
|
20230725,183600,542329050,24250,24250,24250,24250,0
|
|
20230725,183500,542329050,24250,24250,24250,24250,0
|
|
20230725,183400,542329050,24250,24250,24250,24250,0
|
|
20230725,183300,542329050,24250,24250,24250,24250,0
|
|
20230725,183200,542329050,24250,24250,24250,24250,894
|
|
20230725,183100,542329050,24250,24250,24250,24250,0
|
|
20230725,183000,542329050,24250,24250,24250,24250,0
|
|
20230725,182900,542329050,24250,24250,24250,24250,0
|
|
20230725,182800,542329050,24250,24250,24250,24250,0
|
|
20230725,182700,542329050,24250,24250,24250,24250,0
|
|
20230725,182600,542329050,24250,24250,24250,24250,0
|
|
20230725,182500,542329050,24250,24250,24250,24250,0
|
|
20230725,182400,542329050,24250,24250,24250,24250,0
|
|
20230725,182300,542329050,24250,24250,24250,24250,0
|
|
20230725,182200,542329050,24250,24250,24250,24250,0
|
|
20230725,182100,542329050,24250,24250,24250,24250,0
|
|
20230725,182000,542329050,24250,24250,24250,24250,0
|
|
20230725,181900,542329050,24250,24250,24250,24250,0
|
|
20230725,181800,542329050,24250,24250,24250,24250,0
|
|
20230725,181700,542329050,24250,24250,24250,24250,0
|
|
20230725,181600,542329050,24250,24250,24250,24250,0
|
|
20230725,181500,542329050,24250,24250,24250,24250,0
|
|
20230725,181400,542329050,24250,24250,24250,24250,0
|
|
20230725,181300,542329050,24250,24250,24250,24250,0
|
|
20230725,181200,542329050,24250,24250,24250,24250,0
|
|
20230725,181100,542329050,24250,24250,24250,24250,0
|
|
20230725,181000,542329050,24250,24250,24250,24250,0
|
|
20230725,180900,542329050,24250,24250,24250,24250,0
|
|
20230725,180800,542329050,24250,24250,24250,24250,0
|
|
20230725,180700,542329050,24250,24250,24250,24250,0
|
|
20230725,180600,542329050,24250,24250,24250,24250,0
|
|
20230725,180500,542329050,24250,24250,24250,24250,0
|
|
20230725,180400,542329050,24250,24250,24250,24250,0
|
|
20230725,180300,542329050,24250,24250,24250,24250,0
|
|
20230725,180200,542329050,24250,24250,24250,24250,894
|
|
20230725,180100,542329050,24250,24250,24250,24250,0
|
|
20230725,180000,542329050,24250,24250,24250,24250,0
|
|
20230725,175900,542329050,24250,24250,24250,24250,0
|
|
20230725,175800,542329050,24250,24250,24250,24250,0
|
|
20230725,175700,542329050,24250,24250,24250,24250,0
|
|
20230725,175600,542329050,24250,24250,24250,24250,0
|
|
20230725,175500,542329050,24250,24250,24250,24250,0
|
|
20230725,175400,542329050,24250,24250,24250,24250,0
|
|
20230725,175300,542329050,24250,24250,24250,24250,0
|
|
20230725,175200,542329050,24250,24250,24250,24250,0
|
|
20230725,175100,542329050,24250,24250,24250,24250,0
|
|
20230725,175000,542329050,24250,24250,24250,24250,0
|
|
20230725,174900,542329050,24250,24250,24250,24250,0
|
|
20230725,174800,542329050,24250,24250,24250,24250,0
|
|
20230725,174700,542329050,24250,24250,24250,24250,0
|
|
20230725,174600,542329050,24250,24250,24250,24250,0
|
|
20230725,174500,542329050,24250,24250,24250,24250,0
|
|
20230725,174400,542329050,24250,24250,24250,24250,0
|
|
20230725,174300,542329050,24250,24250,24250,24250,0
|
|
20230725,174200,542329050,24250,24250,24250,24250,0
|
|
20230725,174100,542329050,24250,24250,24250,24250,0
|
|
20230725,174000,542329050,24250,24250,24250,24250,0
|
|
20230725,173900,542329050,24250,24250,24250,24250,0
|
|
20230725,173800,542329050,24250,24250,24250,24250,0
|
|
20230725,173700,542329050,24250,24250,24250,24250,0
|
|
20230725,173600,542329050,24250,24250,24250,24250,0
|
|
20230725,173500,542329050,24250,24250,24250,24250,0
|
|
20230725,173400,542329050,24250,24250,24250,24250,0
|
|
20230725,173300,542329050,24250,24250,24250,24250,0
|
|
20230725,173200,542329050,24250,24250,24250,24250,894
|
|
20230725,173100,542329050,24250,24250,24250,24250,0
|
|
20230725,173000,542329050,24250,24250,24250,24250,0
|
|
20230725,172900,542329050,24250,24250,24250,24250,0
|
|
20230725,172800,542329050,24250,24250,24250,24250,0
|
|
20230725,172700,542329050,24250,24250,24250,24250,0
|
|
20230725,172600,542329050,24250,24250,24250,24250,0
|
|
20230725,172500,542329050,24250,24250,24250,24250,0
|
|
20230725,172400,542329050,24250,24250,24250,24250,0
|
|
20230725,172300,542329050,24250,24250,24250,24250,0
|
|
20230725,172200,542329050,24250,24250,24250,24250,0
|
|
20230725,172100,542329050,24250,24250,24250,24250,0
|
|
20230725,172000,542329050,24250,24250,24250,24250,0
|
|
20230725,171900,542329050,24250,24250,24250,24250,0
|
|
20230725,171800,542329050,24250,24250,24250,24250,0
|
|
20230725,171700,542329050,24250,24250,24250,24250,0
|
|
20230725,171600,542329050,24250,24250,24250,24250,0
|
|
20230725,171500,542329050,24250,24250,24250,24250,0
|
|
20230725,171400,542329050,24250,24250,24250,24250,0
|
|
20230725,171300,542329050,24250,24250,24250,24250,0
|
|
20230725,171200,542329050,24250,24250,24250,24250,0
|
|
20230725,171100,542329050,24250,24250,24250,24250,0
|
|
20230725,171000,542329050,24250,24250,24250,24250,0
|
|
20230725,170900,542329050,24250,24250,24250,24250,0
|
|
20230725,170800,542329050,24250,24250,24250,24250,0
|
|
20230725,170700,542329050,24250,24250,24250,24250,0
|
|
20230725,170600,542329050,24250,24250,24250,24250,0
|
|
20230725,170500,542329050,24250,24250,24250,24250,0
|
|
20230725,170400,542329050,24250,24250,24250,24250,0
|
|
20230725,170300,542329050,24250,24250,24250,24250,0
|
|
20230725,170200,542329050,24250,24250,24250,24250,894
|
|
20230725,170100,542329050,24250,24250,24250,24250,0
|
|
20230725,170000,542329050,24250,24250,24250,24250,0
|
|
20230725,165900,542329050,24250,24250,24250,24250,0
|
|
20230725,165800,542329050,24250,24250,24250,24250,0
|
|
20230725,165700,542329050,24250,24250,24250,24250,0
|
|
20230725,165600,542329050,24250,24250,24250,24250,0
|
|
20230725,165500,542329050,24250,24250,24250,24250,0
|
|
20230725,165400,542329050,24250,24250,24250,24250,0
|
|
20230725,165300,542329050,24250,24250,24250,24250,0
|
|
20230725,165200,542329050,24250,24250,24250,24250,0
|
|
20230725,165100,542329050,24250,24250,24250,24250,0
|
|
20230725,165000,542329050,24250,24250,24250,24250,0
|
|
20230725,164900,542329050,24250,24250,24250,24250,0
|
|
20230725,164800,542329050,24250,24250,24250,24250,0
|
|
20230725,164700,542329050,24250,24250,24250,24250,0
|
|
20230725,164600,542329050,24250,24250,24250,24250,0
|
|
20230725,164500,542329050,24250,24250,24250,24250,0
|
|
20230725,164400,542329050,24250,24250,24250,24250,0
|
|
20230725,164300,542329050,24250,24250,24250,24250,0
|
|
20230725,164200,542329050,24250,24250,24250,24250,0
|
|
20230725,164100,542329050,24250,24250,24250,24250,0
|
|
20230725,164000,542329050,24250,24250,24250,24250,0
|
|
20230725,163900,542329050,24250,24250,24250,24250,0
|
|
20230725,163800,542329050,24250,24250,24250,24250,0
|
|
20230725,163700,542329050,24250,24250,24250,24250,0
|
|
20230725,163600,542329050,24250,24250,24250,24250,0
|
|
20230725,163500,542329050,24250,24250,24250,24250,0
|
|
20230725,163400,542329050,24250,24250,24250,24250,0
|
|
20230725,163300,542329050,24250,24250,24250,24250,0
|
|
20230725,163200,542329050,24250,24250,24250,24250,894
|
|
20230725,163100,542329050,24250,24250,24250,24250,0
|
|
20230725,163000,542329050,24250,24250,24250,24250,0
|
|
20230725,162900,542329050,24250,24250,24250,24250,0
|
|
20230725,162800,542329050,24250,24250,24250,24250,0
|
|
20230725,162700,542329050,24250,24250,24250,24250,0
|
|
20230725,162600,542329050,24250,24250,24250,24250,0
|
|
20230725,162500,542329050,24250,24250,24250,24250,0
|
|
20230725,162400,542329050,24250,24250,24250,24250,0
|
|
20230725,162300,542329050,24250,24250,24250,24250,0
|
|
20230725,162200,542329050,24250,24250,24250,24250,0
|
|
20230725,162100,542329050,24250,24250,24250,24250,0
|
|
20230725,162000,542329050,24250,24250,24250,24250,0
|
|
20230725,161900,542329050,24250,24250,24250,24250,0
|
|
20230725,161800,542329050,24250,24250,24250,24250,0
|
|
20230725,161700,542329050,24250,24250,24250,24250,0
|
|
20230725,161600,542329050,24250,24250,24250,24250,0
|
|
20230725,161500,542329050,24250,24250,24250,24250,0
|
|
20230725,161400,542329050,24250,24250,24250,24250,0
|
|
20230725,161300,542329050,24250,24250,24250,24250,0
|
|
20230725,161200,542329050,24250,24250,24250,24250,0
|
|
20230725,161100,542329050,24250,24250,24250,24250,0
|
|
20230725,161000,542329050,24250,24250,24250,24250,0
|
|
20230725,160900,542329050,24250,24250,24250,24250,0
|
|
20230725,160800,542329050,24250,24250,24250,24250,0
|
|
20230725,160700,542329050,24250,24250,24250,24250,0
|
|
20230725,160600,542329050,24250,24250,24250,24250,0
|
|
20230725,160500,542329050,24250,24250,24250,24250,0
|
|
20230725,160400,542329050,24250,24250,24250,24250,0
|
|
20230725,160300,542329050,24250,24250,24250,24250,0
|
|
20230725,160200,542329050,24250,24250,24250,24250,894
|
|
20230725,160100,542329050,24250,24250,24250,24250,0
|
|
20230725,160000,542329050,24250,24250,24250,24250,0
|
|
20230725,155900,542329050,24250,24250,24250,24250,0
|
|
20230725,155800,542329050,24250,24250,24250,24250,0
|
|
20230725,155700,542329050,24250,24250,24250,24250,0
|
|
20230725,155600,542329050,24250,24250,24250,24250,0
|
|
20230725,155500,542329050,24250,24250,24250,24250,0
|
|
20230725,155400,542329050,24250,24250,24250,24250,0
|
|
20230725,155300,542329050,24250,24250,24250,24250,0
|
|
20230725,155200,542329050,24250,24250,24250,24250,0
|
|
20230725,155100,542329050,24250,24250,24250,24250,0
|
|
20230725,155000,542329050,24250,24250,24250,24250,0
|
|
20230725,154900,542329050,24250,24250,24250,24250,0
|
|
20230725,154800,542329050,24250,24250,24250,24250,0
|
|
20230725,154700,542329050,24250,24250,24250,24250,0
|
|
20230725,154600,542329050,24250,24250,24250,24250,0
|
|
20230725,154500,542329050,24250,24250,24250,24250,0
|
|
20230725,154400,542329050,24250,24250,24250,24250,0
|
|
20230725,154300,542329050,24250,24250,24250,24250,0
|
|
20230725,154200,542329050,24250,24250,24250,24250,0
|
|
20230725,154100,542329050,24250,24250,24250,24250,0
|
|
20230725,154000,542329050,24250,24250,24250,24250,0
|
|
20230725,153900,542329050,24250,24250,24250,24250,0
|
|
20230725,153800,542329050,24250,24250,24250,24250,0
|
|
20230725,153700,542329050,24250,24250,24250,24250,0
|
|
20230725,153600,542329050,24250,24250,24250,24250,0
|
|
20230725,153500,542329050,24250,24250,24250,24250,0
|
|
20230725,153400,542329050,24250,24250,24250,24250,0
|
|
20230725,153300,542329050,24250,24250,24250,24250,0
|
|
20230725,153200,542329050,24250,24250,24250,24250,894
|
|
20230725,153100,542329050,24250,24250,24250,24250,0
|
|
20230725,153000,542329050,24250,24250,24250,24250,894
|
|
20230725,152900,520649550,24400,24400,24400,24400,0
|
|
20230725,152800,520649550,24400,24400,24400,24400,0
|
|
20230725,152700,520649550,24400,24400,24400,24400,0
|
|
20230725,152600,520649550,24400,24400,24400,24400,0
|
|
20230725,152500,520649550,24400,24400,24400,24400,0
|
|
20230725,152400,520649550,24400,24400,24400,24400,0
|
|
20230725,152300,520649550,24400,24400,24400,24400,0
|
|
20230725,152200,520649550,24400,24400,24400,24400,0
|
|
20230725,152100,520649550,24400,24400,24400,24400,0
|
|
20230725,152000,520649550,24400,24400,24400,24400,0
|
|
20230725,151900,520649550,24400,24300,24400,24300,76
|
|
20230725,151800,518802350,24300,24300,24300,24300,1
|
|
20230725,151700,518778050,24300,24300,24300,24300,12
|
|
20230725,151600,518486450,24350,24350,24350,24350,0
|
|
20230725,151500,518486450,24350,24350,24350,24350,0
|
|
20230725,151400,518486450,24350,24350,24350,24350,1
|
|
20230725,151300,518462100,24400,24400,24400,24400,20
|
|
20230725,151200,517974100,24400,24400,24400,24400,0
|
|
20230725,151100,517974100,24400,24400,24400,24400,0
|
|
20230725,151000,517974100,24400,24350,24400,24300,116
|
|
20230725,150900,515147850,24350,24350,24350,24350,2
|
|
20230725,150800,515099150,24400,24400,24400,24400,1
|
|
20230725,150700,515074750,24300,24300,24300,24300,12
|
|
20230725,150600,514783150,24300,24300,24300,24300,45
|
|
20230725,150500,513689650,24250,24250,24250,24250,11
|
|
20230725,150400,513422900,24300,24300,24300,24300,0
|
|
20230725,150300,513422900,24300,24300,24300,24300,2
|
|
20230725,150200,513374300,24250,24250,24300,24250,3
|
|
20230725,150100,513301500,24300,24300,24300,24300,1
|
|
20230725,150000,513277200,24300,24350,24350,24300,206
|
|
20230725,145900,508271350,24300,24300,24300,24300,15
|
|
20230725,145800,507906850,24300,24300,24300,24300,7
|
|
20230725,145700,507736750,24300,24300,24300,24300,18
|
|
20230725,145600,507299350,24300,24300,24300,24300,24
|
|
20230725,145500,506716150,24350,24350,24350,24350,0
|
|
20230725,145400,506716150,24350,24300,24350,24300,100
|
|
20230725,145300,504281550,24300,24300,24300,24300,15
|
|
20230725,145200,503917050,24300,24300,24300,24300,7
|
|
20230725,145100,503746950,24300,24300,24300,24300,8
|
|
20230725,145000,503552550,24350,24300,24350,24300,13
|
|
20230725,144900,503236350,24300,24250,24300,24250,278
|
|
20230725,144800,496482900,24250,24250,24250,24250,9
|
|
20230725,144700,496264650,24250,24300,24300,24250,17
|
|
20230725,144600,495852150,24250,24250,24300,24250,172
|
|
20230725,144500,491681000,24250,24250,24250,24250,7
|
|
20230725,144400,491511250,24250,24250,24250,24250,140
|
|
20230725,144300,488116250,24250,24250,24300,24250,54
|
|
20230725,144200,486804750,24250,24250,24250,24250,7
|
|
20230725,144100,486635000,24250,24300,24300,24250,9
|
|
20230725,144000,486416650,24250,24250,24300,24250,16
|
|
20230725,143900,486028600,24300,24250,24300,24250,9
|
|
20230725,143800,485810250,24250,24300,24300,24250,17
|
|
20230725,143700,485397500,24300,24250,24300,24250,64
|
|
20230725,143600,483843000,24250,24250,24250,24250,11
|
|
20230725,143500,483576250,24250,24250,24250,24250,107
|
|
20230725,143400,480981500,24250,24250,24250,24250,8
|
|
20230725,143300,480787500,24250,24300,24300,24250,10
|
|
20230725,143200,480544850,24300,24300,24300,24300,96
|
|
20230725,143100,478212050,24300,24300,24300,24300,0
|
|
20230725,143000,478212050,24300,24300,24300,24300,0
|
|
20230725,142900,478212050,24300,24300,24300,24300,136
|
|
20230725,142800,474907250,24300,24350,24350,24300,10
|
|
20230725,142700,474663950,24350,24350,24350,24350,42
|
|
20230725,142600,473641250,24400,24400,24400,24400,0
|
|
20230725,142500,473641250,24400,24400,24400,24400,0
|
|
20230725,142400,473641250,24400,24400,24400,24400,10
|
|
20230725,142300,473397250,24400,24400,24400,24400,4
|
|
20230725,142200,473299650,24350,24350,24350,24350,20
|
|
20230725,142100,472812650,24300,24300,24300,24300,0
|
|
20230725,142000,472812650,24300,24300,24300,24300,0
|
|
20230725,141900,472812650,24300,24350,24350,24300,150
|
|
20230725,141800,469165350,24350,24350,24350,24350,0
|
|
20230725,141700,469165350,24350,24350,24350,24350,0
|
|
20230725,141600,469165350,24350,24350,24350,24350,0
|
|
20230725,141500,469165350,24350,24350,24350,24350,13
|
|
20230725,141400,468848800,24350,24350,24350,24350,9
|
|
20230725,141300,468629650,24350,24350,24350,24350,1
|
|
20230725,141200,468605300,24350,24350,24350,24350,0
|
|
20230725,141100,468605300,24350,24350,24350,24350,51
|
|
20230725,141000,467363450,24300,24300,24300,24300,0
|
|
20230725,140900,467363450,24300,24300,24300,24300,0
|
|
20230725,140800,467363450,24300,24300,24300,24300,27
|
|
20230725,140700,466707350,24300,24300,24300,24300,5
|
|
20230725,140600,466585850,24300,24300,24300,24300,6
|
|
20230725,140500,466440050,24300,24300,24300,24300,0
|
|
20230725,140400,466440050,24300,24300,24300,24300,0
|
|
20230725,140300,466440050,24300,24300,24300,24300,28
|
|
20230725,140200,465759650,24350,24350,24350,24350,0
|
|
20230725,140100,465759650,24350,24350,24350,24350,0
|
|
20230725,140000,465759650,24350,24300,24350,24300,9
|
|
20230725,135900,465540650,24350,24350,24350,24350,0
|
|
20230725,135800,465540650,24350,24350,24350,24350,115
|
|
20230725,135700,462740400,24350,24350,24350,24350,0
|
|
20230725,135600,462740400,24350,24300,24350,24300,335
|
|
20230725,135500,454584650,24250,24250,24250,24250,0
|
|
20230725,135400,454584650,24250,24250,24250,24250,0
|
|
20230725,135300,454584650,24250,24250,24250,24250,0
|
|
20230725,135200,454584650,24250,24250,24250,24250,0
|
|
20230725,135100,454584650,24250,24250,24250,24250,1
|
|
20230725,135000,454560400,24250,24250,24250,24250,676
|
|
20230725,134900,438167400,24300,24300,24300,24300,175
|
|
20230725,134800,433914900,24300,24300,24300,24300,0
|
|
20230725,134700,433914900,24300,24350,24350,24300,201
|
|
20230725,134600,429030550,24350,24350,24350,24350,9
|
|
20230725,134500,428811400,24350,24350,24350,24350,10
|
|
20230725,134400,428567900,24350,24350,24350,24350,0
|
|
20230725,134300,428567900,24350,24350,24350,24350,0
|
|
20230725,134200,428567900,24350,24400,24400,24350,407
|
|
20230725,134100,418637450,24400,24400,24400,24400,0
|
|
20230725,134000,418637450,24400,24400,24400,24400,0
|
|
20230725,133900,418637450,24400,24400,24400,24400,0
|
|
20230725,133800,418637450,24400,24350,24400,24350,294
|
|
20230725,133700,411465950,24300,24300,24300,24300,1
|
|
20230725,133600,411441650,24350,24350,24350,24350,43
|
|
20230725,133500,410394600,24350,24350,24350,24350,0
|
|
20230725,133400,410394600,24350,24350,24350,24350,0
|
|
20230725,133300,410394600,24350,24350,24350,24350,0
|
|
20230725,133200,410394600,24350,24350,24350,24350,0
|
|
20230725,133100,410394600,24350,24350,24350,24350,0
|
|
20230725,133000,410394600,24350,24350,24350,24350,0
|
|
20230725,132900,410394600,24350,24350,24350,24350,0
|
|
20230725,132800,410394600,24350,24350,24350,24350,40
|
|
20230725,132700,409420600,24350,24350,24350,24350,0
|
|
20230725,132600,409420600,24350,24350,24350,24350,0
|
|
20230725,132500,409420600,24350,24350,24350,24350,18
|
|
20230725,132400,408982300,24300,24300,24300,24300,10
|
|
20230725,132300,408739300,24300,24350,24350,24300,3
|
|
20230725,132200,408666300,24350,24350,24350,24350,0
|
|
20230725,132100,408666300,24350,24350,24350,24350,0
|
|
20230725,132000,408666300,24350,24350,24350,24350,24
|
|
20230725,131900,408081900,24350,24350,24350,24350,21
|
|
20230725,131800,407570550,24350,24350,24350,24350,15
|
|
20230725,131700,407205300,24350,24350,24350,24350,5
|
|
20230725,131600,407083550,24350,24350,24350,24350,0
|
|
20230725,131500,407083550,24350,24350,24350,24350,10
|
|
20230725,131400,406840050,24300,24300,24300,24300,0
|
|
20230725,131300,406840050,24300,24300,24300,24300,10
|
|
20230725,131200,406597050,24300,24300,24300,24300,0
|
|
20230725,131100,406597050,24300,24300,24300,24300,0
|
|
20230725,131000,406597050,24300,24300,24300,24300,1
|
|
20230725,130900,406572750,24350,24350,24350,24350,1
|
|
20230725,130800,406548400,24300,24300,24300,24300,0
|
|
20230725,130700,406548400,24300,24300,24300,24300,0
|
|
20230725,130600,406548400,24300,24300,24300,24300,0
|
|
20230725,130500,406548400,24300,24300,24300,24300,0
|
|
20230725,130400,406548400,24300,24300,24300,24300,11
|
|
20230725,130300,406281100,24350,24350,24350,24350,0
|
|
20230725,130200,406281100,24350,24350,24350,24350,1
|
|
20230725,130100,406256750,24350,24350,24350,24350,0
|
|
20230725,130000,406256750,24350,24350,24350,24350,0
|
|
20230725,125900,406256750,24350,24350,24350,24350,0
|
|
20230725,125800,406256750,24350,24350,24350,24350,147
|
|
20230725,125700,402677300,24350,24350,24350,24350,0
|
|
20230725,125600,402677300,24350,24350,24350,24350,0
|
|
20230725,125500,402677300,24350,24350,24350,24350,0
|
|
20230725,125400,402677300,24350,24350,24350,24350,50
|
|
20230725,125300,401459800,24300,24300,24300,24300,26
|
|
20230725,125200,400828000,24400,24400,24400,24400,0
|
|
20230725,125100,400828000,24400,24400,24400,24400,0
|
|
20230725,125000,400828000,24400,24400,24400,24400,0
|
|
20230725,124900,400828000,24400,24400,24400,24400,0
|
|
20230725,124800,400828000,24400,24400,24400,24400,5
|
|
20230725,124700,400706000,24300,24300,24300,24300,0
|
|
20230725,124600,400706000,24300,24300,24300,24300,0
|
|
20230725,124500,400706000,24300,24300,24300,24300,0
|
|
20230725,124400,400706000,24300,24300,24300,24300,0
|
|
20230725,124300,400706000,24300,24350,24350,24300,200
|
|
20230725,124200,395845800,24350,24350,24350,24350,16
|
|
20230725,124100,395456200,24350,24350,24350,24350,0
|
|
20230725,124000,395456200,24350,24350,24350,24350,0
|
|
20230725,123900,395456200,24350,24350,24350,24350,0
|
|
20230725,123800,395456200,24350,24350,24350,24350,0
|
|
20230725,123700,395456200,24350,24400,24400,24350,6
|
|
20230725,123600,395310050,24400,24400,24400,24400,1
|
|
20230725,123500,395285650,24300,24300,24300,24300,1
|
|
20230725,123400,395261350,24300,24300,24300,24300,0
|
|
20230725,123300,395261350,24300,24300,24300,24300,0
|
|
20230725,123200,395261350,24300,24300,24300,24300,50
|
|
20230725,123100,394046350,24350,24350,24350,24350,10
|
|
20230725,123000,393802850,24350,24350,24350,24350,172
|
|
20230725,122900,389614650,24350,24350,24350,24350,194
|
|
20230725,122800,384890750,24350,24350,24350,24350,0
|
|
20230725,122700,384890750,24350,24350,24350,24350,0
|
|
20230725,122600,384890750,24350,24350,24350,24350,2
|
|
20230725,122500,384842050,24350,24350,24350,24350,233
|
|
20230725,122400,379168500,24300,24300,24300,24300,0
|
|
20230725,122300,379168500,24300,24300,24300,24300,0
|
|
20230725,122200,379168500,24300,24300,24300,24300,0
|
|
20230725,122100,379168500,24300,24300,24300,24300,502
|
|
20230725,122000,366969900,24300,24300,24300,24300,0
|
|
20230725,121900,366969900,24300,24300,24300,24300,0
|
|
20230725,121800,366969900,24300,24300,24300,24300,100
|
|
20230725,121700,364539900,24300,24300,24300,24300,105
|
|
20230725,121600,361988400,24300,24300,24300,24300,5
|
|
20230725,121500,361866900,24250,24250,24250,24250,0
|
|
20230725,121400,361866900,24250,24250,24250,24250,0
|
|
20230725,121300,361866900,24250,24250,24250,24250,0
|
|
20230725,121200,361866900,24250,24250,24250,24250,0
|
|
20230725,121100,361866900,24250,24250,24250,24250,0
|
|
20230725,121000,361866900,24250,24250,24250,24250,0
|
|
20230725,120900,361866900,24250,24250,24250,24250,0
|
|
20230725,120800,361866900,24250,24250,24250,24250,45
|
|
20230725,120700,360775650,24300,24300,24300,24300,0
|
|
20230725,120600,360775650,24300,24300,24300,24300,0
|
|
20230725,120500,360775650,24300,24300,24300,24300,1
|
|
20230725,120400,360751350,24300,24300,24300,24250,185
|
|
20230725,120300,356260000,24300,24300,24300,24300,2
|
|
20230725,120200,356211400,24300,24250,24300,24250,6
|
|
20230725,120100,356065650,24250,24250,24250,24250,47
|
|
20230725,120000,354925900,24300,24300,24300,24300,1
|
|
20230725,115900,354901600,24250,24250,24250,24250,12
|
|
20230725,115800,354610600,24250,24250,24250,24250,10
|
|
20230725,115700,354368100,24300,24300,24300,24300,0
|
|
20230725,115600,354368100,24300,24300,24300,24300,2
|
|
20230725,115500,354319500,24300,24250,24300,24250,36
|
|
20230725,115400,353446000,24300,24300,24300,24300,0
|
|
20230725,115300,353446000,24300,24300,24300,24300,11
|
|
20230725,115200,353178700,24300,24300,24300,24300,0
|
|
20230725,115100,353178700,24300,24300,24300,24300,30
|
|
20230725,115000,352449700,24300,24250,24300,24200,70
|
|
20230725,114900,350752800,24250,24250,24250,24250,18
|
|
20230725,114800,350316300,24250,24250,24250,24250,5
|
|
20230725,114700,350195050,24250,24250,24250,24250,2
|
|
20230725,114600,350146550,24250,24250,24250,24250,53
|
|
20230725,114500,348861300,24250,24250,24250,24250,7
|
|
20230725,114400,348691550,24250,24250,24250,24250,0
|
|
20230725,114300,348691550,24250,24200,24250,24200,23
|
|
20230725,114200,348134550,24250,24250,24250,24250,30
|
|
20230725,114100,347407050,24250,24250,24250,24250,31
|
|
20230725,114000,346655300,24250,24250,24250,24250,0
|
|
20230725,113900,346655300,24250,24250,24250,24250,5
|
|
20230725,113800,346534050,24250,24250,24250,24250,5
|
|
20230725,113700,346412800,24250,24250,24250,24250,787
|
|
20230725,113600,327328050,24250,24250,24250,24250,52
|
|
20230725,113500,326067050,24300,24300,24300,24300,0
|
|
20230725,113400,326067050,24300,24300,24300,24300,13
|
|
20230725,113300,325751150,24300,24250,24300,24250,15
|
|
20230725,113200,325387350,24300,24300,24300,24250,16
|
|
20230725,113100,324998800,24350,24350,24350,24300,287
|
|
20230725,113000,318024200,24350,24350,24350,24350,3
|
|
20230725,112900,317951150,24350,24350,24350,24350,8
|
|
20230725,112800,317756350,24350,24350,24350,24350,0
|
|
20230725,112700,317756350,24350,24350,24350,24350,1
|
|
20230725,112600,317732000,24350,24350,24350,24350,56
|
|
20230725,112500,316368400,24350,24350,24350,24350,0
|
|
20230725,112400,316368400,24350,24350,24350,24350,0
|
|
20230725,112300,316368400,24350,24350,24350,24350,1
|
|
20230725,112200,316344050,24350,24300,24350,24300,16
|
|
20230725,112100,315954950,24300,24300,24300,24300,0
|
|
20230725,112000,315954950,24300,24350,24350,24300,117
|
|
20230725,111900,313111800,24350,24350,24350,24350,0
|
|
20230725,111800,313111800,24350,24350,24350,24350,0
|
|
20230725,111700,313111800,24350,24350,24350,24350,100
|
|
20230725,111600,310676800,24350,24350,24350,24350,5
|
|
20230725,111500,310555050,24350,24350,24350,24350,5
|
|
20230725,111400,310433300,24350,24350,24350,24350,589
|
|
20230725,111300,296091150,24400,24400,24400,24400,2
|
|
20230725,111200,296042350,24400,24400,24400,24400,0
|
|
20230725,111100,296042350,24400,24400,24400,24400,0
|
|
20230725,111000,296042350,24400,24350,24400,24350,18
|
|
20230725,110900,295603800,24400,24400,24400,24400,20
|
|
20230725,110800,295115800,24400,24400,24400,24400,0
|
|
20230725,110700,295115800,24400,24400,24400,24400,20
|
|
20230725,110600,294627800,24400,24400,24400,24400,0
|
|
20230725,110500,294627800,24400,24350,24400,24350,31
|
|
20230725,110400,293871450,24400,24400,24400,24400,0
|
|
20230725,110300,293871450,24400,24400,24400,24400,1
|
|
20230725,110200,293847050,24350,24350,24350,24350,0
|
|
20230725,110100,293847050,24350,24350,24350,24350,91
|
|
20230725,110000,291631200,24350,24350,24350,24350,0
|
|
20230725,105900,291631200,24350,24350,24350,24350,100
|
|
20230725,105800,289196200,24350,24350,24350,24350,0
|
|
20230725,105700,289196200,24350,24350,24350,24350,0
|
|
20230725,105600,289196200,24350,24350,24350,24350,100
|
|
20230725,105500,286761200,24400,24400,24400,24400,0
|
|
20230725,105400,286761200,24400,24400,24400,24400,1
|
|
20230725,105300,286736800,24350,24350,24350,24350,6
|
|
20230725,105200,286590700,24350,24350,24350,24350,55
|
|
20230725,105100,285251450,24300,24300,24300,24300,2
|
|
20230725,105000,285202850,24350,24350,24350,24350,50
|
|
20230725,104900,283985350,24300,24300,24300,24300,0
|
|
20230725,104800,283985350,24300,24300,24300,24300,0
|
|
20230725,104700,283985350,24300,24350,24350,24300,55
|
|
20230725,104600,282646350,24300,24300,24300,24300,0
|
|
20230725,104500,282646350,24300,24300,24300,24300,2
|
|
20230725,104400,282597750,24350,24300,24350,24300,45
|
|
20230725,104300,281504200,24300,24250,24300,24250,308
|
|
20230725,104200,274034800,24250,24300,24300,24250,152
|
|
20230725,104100,270348700,24350,24300,24350,24250,820
|
|
20230725,104000,250423350,24350,24400,24400,24300,497
|
|
20230725,103900,238326400,24400,24400,24400,24400,0
|
|
20230725,103800,238326400,24400,24400,24400,24400,288
|
|
20230725,103700,231299200,24400,24400,24400,24400,29
|
|
20230725,103600,230591600,24400,24400,24400,24400,19
|
|
20230725,103500,230128000,24450,24450,24450,24450,1
|
|
20230725,103400,230103550,24450,24450,24450,24450,0
|
|
20230725,103300,230103550,24450,24450,24450,24450,0
|
|
20230725,103200,230103550,24450,24450,24450,24450,2
|
|
20230725,103100,230054650,24400,24450,24450,24400,46
|
|
20230725,103000,228931300,24400,24400,24400,24400,0
|
|
20230725,102900,228931300,24400,24400,24400,24400,33
|
|
20230725,102800,228126100,24400,24400,24400,24400,0
|
|
20230725,102700,228126100,24400,24400,24400,24400,0
|
|
20230725,102600,228126100,24400,24450,24450,24400,122
|
|
20230725,102500,225149200,24400,24400,24400,24400,0
|
|
20230725,102400,225149200,24400,24400,24400,24400,0
|
|
20230725,102300,225149200,24400,24400,24400,24400,7
|
|
20230725,102200,224978400,24400,24400,24400,24400,188
|
|
20230725,102100,220391200,24400,24400,24400,24400,32
|
|
20230725,102000,219610400,24450,24450,24450,24450,161
|
|
20230725,101900,215673950,24450,24450,24450,24450,6
|
|
20230725,101800,215527250,24500,24500,24500,24500,2
|
|
20230725,101700,215478250,24450,24400,24450,24400,34
|
|
20230725,101600,214648550,24450,24450,24450,24450,7
|
|
20230725,101500,214477400,24450,24450,24450,24450,6
|
|
20230725,101400,214330700,24450,24450,24450,24450,33
|
|
20230725,101300,213523850,24450,24450,24450,24450,15
|
|
20230725,101200,213157100,24450,24450,24450,24450,0
|
|
20230725,101100,213157100,24450,24450,24450,24450,105
|
|
20230725,101000,210589850,24450,24450,24450,24450,0
|
|
20230725,100900,210589850,24450,24450,24450,24450,17
|
|
20230725,100800,210174200,24450,24450,24450,24450,0
|
|
20230725,100700,210174200,24450,24450,24450,24450,0
|
|
20230725,100600,210174200,24450,24500,24500,24450,37
|
|
20230725,100500,209269000,24400,24450,24450,24400,50
|
|
20230725,100400,208048750,24450,24450,24450,24450,60
|
|
20230725,100300,206581750,24550,24550,24550,24550,0
|
|
20230725,100200,206581750,24550,24550,24550,24550,1
|
|
20230725,100100,206557200,24400,24550,24550,24400,2041
|
|
20230725,100000,156648500,24500,24500,24500,24500,0
|
|
20230725,095900,156648500,24500,24500,24500,24500,0
|
|
20230725,095800,156648500,24500,24500,24500,24500,0
|
|
20230725,095700,156648500,24500,24500,24500,24500,38
|
|
20230725,095600,155717500,24550,24550,24550,24550,1
|
|
20230725,095500,155692950,24600,24600,24600,24600,0
|
|
20230725,095400,155692950,24600,24600,24600,24600,1
|
|
20230725,095300,155668350,24600,24600,24600,24600,20
|
|
20230725,095200,155176350,24500,24500,24500,24500,159
|
|
20230725,095100,151280850,24550,24550,24550,24550,0
|
|
20230725,095000,151280850,24550,24550,24550,24550,1
|
|
20230725,094900,151256300,24550,24550,24550,24550,252
|
|
20230725,094800,145069700,24600,24550,24600,24550,52
|
|
20230725,094700,143792950,24500,24500,24500,24500,13
|
|
20230725,094600,143474450,24550,24550,24550,24550,1
|
|
20230725,094500,143449900,24550,24550,24550,24550,171
|
|
20230725,094400,139251850,24500,24550,24550,24500,13
|
|
20230725,094300,138933200,24500,24500,24500,24500,142
|
|
20230725,094200,135454200,24500,24550,24550,24500,18
|
|
20230725,094100,135012750,24600,24550,24600,24550,640
|
|
20230725,094000,119298250,24600,24600,24600,24600,145
|
|
20230725,093900,115731250,24600,24650,24650,24600,56
|
|
20230725,093800,114353600,24600,24600,24600,24600,10
|
|
20230725,093700,114107600,24600,24600,24600,24600,34
|
|
20230725,093600,113271200,24650,24600,24650,24600,204
|
|
20230725,093500,108252600,24600,24600,24600,24600,5
|
|
20230725,093400,108129600,24650,24600,24650,24600,39
|
|
20230725,093300,107169250,24600,24600,24600,24600,20
|
|
20230725,093200,106677250,24650,24650,24650,24650,352
|
|
20230725,093100,98000450,24650,24650,24650,24650,54
|
|
20230725,093000,96669350,24700,24700,24700,24700,9
|
|
20230725,092900,96447050,24700,24750,24750,24700,3
|
|
20230725,092800,96372900,24700,24700,24700,24700,233
|
|
20230725,092700,90617800,24750,24750,24750,24750,0
|
|
20230725,092600,90617800,24750,24750,24750,24750,0
|
|
20230725,092500,90617800,24750,24750,24750,24750,5
|
|
20230725,092400,90494050,24700,24750,24750,24700,61
|
|
20230725,092300,88986800,24700,24700,24700,24700,10
|
|
20230725,092200,88739800,24750,24750,24750,24750,0
|
|
20230725,092100,88739800,24750,24750,24750,24750,5
|
|
20230725,092000,88616050,24750,24700,24750,24700,34
|
|
20230725,091900,87775950,24700,24650,24700,24650,11
|
|
20230725,091800,87504650,24600,24600,24600,24600,0
|
|
20230725,091700,87504650,24600,24600,24650,24600,319
|
|
20230725,091600,79644000,24550,24550,24550,24550,2
|
|
20230725,091500,79594900,24550,24550,24550,24550,0
|
|
20230725,091400,79594900,24550,24550,24550,24550,0
|
|
20230725,091300,79594900,24550,24550,24550,24550,61
|
|
20230725,091200,78097350,24500,24500,24500,24500,301
|
|
20230725,091100,70722850,24550,24500,24550,24500,394
|
|
20230725,091000,61051950,24450,24550,24550,24450,398
|
|
20230725,090900,51290950,24550,24600,24600,24550,13
|
|
20230725,090800,50971650,24600,24600,24650,24600,277
|
|
20230725,090700,44157350,24650,24650,24650,24600,315
|
|
20230725,090600,36399600,24650,24700,24700,24650,180
|
|
20230725,090500,31955950,24700,24800,24800,24700,139
|
|
20230725,090400,28522250,24800,24800,24800,24800,52
|
|
20230725,090300,27232650,24900,25000,25000,24900,935
|
|
20230725,090200,3913450,25050,25050,25050,25050,43
|
|
20230725,090100,2836300,25100,25100,25100,25100,1
|
|
20230725,090000,2811200,25100,25100,25100,25100,112
|