576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183300,3717246250,28850,28850,28850,28850,7890
|
|
20230725,183200,3717246250,28850,28850,28850,28850,0
|
|
20230725,183100,3717246250,28850,28850,28850,28850,0
|
|
20230725,183000,3717246250,28850,28850,28850,28850,0
|
|
20230725,182900,3717246250,28850,28850,28850,28850,0
|
|
20230725,182800,3717246250,28850,28850,28850,28850,0
|
|
20230725,182700,3717246250,28850,28850,28850,28850,0
|
|
20230725,182600,3717246250,28850,28850,28850,28850,0
|
|
20230725,182500,3717246250,28850,28850,28850,28850,0
|
|
20230725,182400,3717246250,28850,28850,28850,28850,0
|
|
20230725,182300,3717246250,28850,28850,28850,28850,0
|
|
20230725,182200,3717246250,28850,28850,28850,28850,0
|
|
20230725,182100,3717246250,28850,28850,28850,28850,0
|
|
20230725,182000,3717246250,28850,28850,28850,28850,0
|
|
20230725,181900,3717246250,28850,28850,28850,28850,0
|
|
20230725,181800,3717246250,28850,28850,28850,28850,0
|
|
20230725,181700,3717246250,28850,28850,28850,28850,0
|
|
20230725,181600,3717246250,28850,28850,28850,28850,0
|
|
20230725,181500,3717246250,28850,28850,28850,28850,0
|
|
20230725,181400,3717246250,28850,28850,28850,28850,0
|
|
20230725,181300,3717246250,28850,28850,28850,28850,0
|
|
20230725,181200,3717246250,28850,28850,28850,28850,0
|
|
20230725,181100,3717246250,28850,28850,28850,28850,0
|
|
20230725,181000,3717246250,28850,28850,28850,28850,0
|
|
20230725,180900,3717246250,28850,28850,28850,28850,0
|
|
20230725,180800,3717246250,28850,28850,28850,28850,0
|
|
20230725,180700,3717246250,28850,28850,28850,28850,0
|
|
20230725,180600,3717246250,28850,28850,28850,28850,0
|
|
20230725,180500,3717246250,28850,28850,28850,28850,0
|
|
20230725,180400,3717246250,28850,28850,28850,28850,0
|
|
20230725,180300,3717246250,28850,28850,28850,28850,7890
|
|
20230725,180200,3717246250,28850,28850,28850,28850,0
|
|
20230725,180100,3717246250,28850,28850,28850,28850,0
|
|
20230725,180000,3717246250,28850,28850,28850,28850,0
|
|
20230725,175900,3717246250,28850,28850,28850,28850,0
|
|
20230725,175800,3717246250,28850,28850,28850,28850,0
|
|
20230725,175700,3717246250,28850,28850,28850,28850,0
|
|
20230725,175600,3717246250,28850,28850,28850,28850,0
|
|
20230725,175500,3717246250,28850,28850,28850,28850,0
|
|
20230725,175400,3717246250,28850,28850,28850,28850,0
|
|
20230725,175300,3717246250,28850,28850,28850,28850,0
|
|
20230725,175200,3717246250,28850,28850,28850,28850,0
|
|
20230725,175100,3717246250,28850,28850,28850,28850,0
|
|
20230725,175000,3717246250,28850,28850,28850,28850,0
|
|
20230725,174900,3717246250,28850,28850,28850,28850,0
|
|
20230725,174800,3717246250,28850,28850,28850,28850,0
|
|
20230725,174700,3717246250,28850,28850,28850,28850,0
|
|
20230725,174600,3717246250,28850,28850,28850,28850,0
|
|
20230725,174500,3717246250,28850,28850,28850,28850,0
|
|
20230725,174400,3717246250,28850,28850,28850,28850,0
|
|
20230725,174300,3717246250,28850,28850,28850,28850,0
|
|
20230725,174200,3717246250,28850,28850,28850,28850,0
|
|
20230725,174100,3717246250,28850,28850,28850,28850,0
|
|
20230725,174000,3717246250,28850,28850,28850,28850,0
|
|
20230725,173900,3717246250,28850,28850,28850,28850,0
|
|
20230725,173800,3717246250,28850,28850,28850,28850,0
|
|
20230725,173700,3717246250,28850,28850,28850,28850,0
|
|
20230725,173600,3717246250,28850,28850,28850,28850,0
|
|
20230725,173500,3717246250,28850,28850,28850,28850,0
|
|
20230725,173400,3717246250,28850,28850,28850,28850,0
|
|
20230725,173300,3717246250,28850,28850,28850,28850,7890
|
|
20230725,173200,3717246250,28850,28850,28850,28850,0
|
|
20230725,173100,3717246250,28850,28850,28850,28850,0
|
|
20230725,173000,3717246250,28850,28850,28850,28850,0
|
|
20230725,172900,3717246250,28850,28850,28850,28850,0
|
|
20230725,172800,3717246250,28850,28850,28850,28850,0
|
|
20230725,172700,3717246250,28850,28850,28850,28850,0
|
|
20230725,172600,3717246250,28850,28850,28850,28850,0
|
|
20230725,172500,3717246250,28850,28850,28850,28850,0
|
|
20230725,172400,3717246250,28850,28850,28850,28850,0
|
|
20230725,172300,3717246250,28850,28850,28850,28850,0
|
|
20230725,172200,3717246250,28850,28850,28850,28850,0
|
|
20230725,172100,3717246250,28850,28850,28850,28850,0
|
|
20230725,172000,3717246250,28850,28850,28850,28850,0
|
|
20230725,171900,3717246250,28850,28850,28850,28850,0
|
|
20230725,171800,3717246250,28850,28850,28850,28850,0
|
|
20230725,171700,3717246250,28850,28850,28850,28850,0
|
|
20230725,171600,3717246250,28850,28850,28850,28850,0
|
|
20230725,171500,3717246250,28850,28850,28850,28850,0
|
|
20230725,171400,3717246250,28850,28850,28850,28850,0
|
|
20230725,171300,3717246250,28850,28850,28850,28850,0
|
|
20230725,171200,3717246250,28850,28850,28850,28850,0
|
|
20230725,171100,3717246250,28850,28850,28850,28850,0
|
|
20230725,171000,3717246250,28850,28850,28850,28850,0
|
|
20230725,170900,3717246250,28850,28850,28850,28850,0
|
|
20230725,170800,3717246250,28850,28850,28850,28850,0
|
|
20230725,170700,3717246250,28850,28850,28850,28850,0
|
|
20230725,170600,3717246250,28850,28850,28850,28850,0
|
|
20230725,170500,3717246250,28850,28850,28850,28850,0
|
|
20230725,170400,3717246250,28850,28850,28850,28850,0
|
|
20230725,170300,3717246250,28850,28850,28850,28850,7890
|
|
20230725,170200,3717246250,28850,28850,28850,28850,0
|
|
20230725,170100,3717246250,28850,28850,28850,28850,0
|
|
20230725,170000,3717246250,28850,28850,28850,28850,0
|
|
20230725,165900,3717246250,28850,28850,28850,28850,0
|
|
20230725,165800,3717246250,28850,28850,28850,28850,0
|
|
20230725,165700,3717246250,28850,28850,28850,28850,0
|
|
20230725,165600,3717246250,28850,28850,28850,28850,0
|
|
20230725,165500,3717246250,28850,28850,28850,28850,0
|
|
20230725,165400,3717246250,28850,28850,28850,28850,0
|
|
20230725,165300,3717246250,28850,28850,28850,28850,0
|
|
20230725,165200,3717246250,28850,28850,28850,28850,0
|
|
20230725,165100,3717246250,28850,28850,28850,28850,0
|
|
20230725,165000,3717246250,28850,28850,28850,28850,0
|
|
20230725,164900,3717246250,28850,28850,28850,28850,0
|
|
20230725,164800,3717246250,28850,28850,28850,28850,0
|
|
20230725,164700,3717246250,28850,28850,28850,28850,0
|
|
20230725,164600,3717246250,28850,28850,28850,28850,0
|
|
20230725,164500,3717246250,28850,28850,28850,28850,0
|
|
20230725,164400,3717246250,28850,28850,28850,28850,0
|
|
20230725,164300,3717246250,28850,28850,28850,28850,0
|
|
20230725,164200,3717246250,28850,28850,28850,28850,0
|
|
20230725,164100,3717246250,28850,28850,28850,28850,0
|
|
20230725,164000,3717246250,28850,28850,28850,28850,0
|
|
20230725,163900,3717246250,28850,28850,28850,28850,0
|
|
20230725,163800,3717246250,28850,28850,28850,28850,0
|
|
20230725,163700,3717246250,28850,28850,28850,28850,0
|
|
20230725,163600,3717246250,28850,28850,28850,28850,0
|
|
20230725,163500,3717246250,28850,28850,28850,28850,0
|
|
20230725,163400,3717246250,28850,28850,28850,28850,0
|
|
20230725,163300,3717246250,28850,28850,28850,28850,7890
|
|
20230725,163200,3717246250,28850,28850,28850,28850,0
|
|
20230725,163100,3717246250,28850,28850,28850,28850,0
|
|
20230725,163000,3717246250,28850,28850,28850,28850,0
|
|
20230725,162900,3717246250,28850,28850,28850,28850,0
|
|
20230725,162800,3717246250,28850,28850,28850,28850,0
|
|
20230725,162700,3717246250,28850,28850,28850,28850,0
|
|
20230725,162600,3717246250,28850,28850,28850,28850,0
|
|
20230725,162500,3717246250,28850,28850,28850,28850,0
|
|
20230725,162400,3717246250,28850,28850,28850,28850,0
|
|
20230725,162300,3717246250,28850,28850,28850,28850,0
|
|
20230725,162200,3717246250,28850,28850,28850,28850,0
|
|
20230725,162100,3717246250,28850,28850,28850,28850,0
|
|
20230725,162000,3717246250,28850,28850,28850,28850,0
|
|
20230725,161900,3717246250,28850,28850,28850,28850,0
|
|
20230725,161800,3717246250,28850,28850,28850,28850,0
|
|
20230725,161700,3717246250,28850,28850,28850,28850,0
|
|
20230725,161600,3717246250,28850,28850,28850,28850,0
|
|
20230725,161500,3717246250,28850,28850,28850,28850,0
|
|
20230725,161400,3717246250,28850,28850,28850,28850,0
|
|
20230725,161300,3717246250,28850,28850,28850,28850,0
|
|
20230725,161200,3717246250,28850,28850,28850,28850,0
|
|
20230725,161100,3717246250,28850,28850,28850,28850,0
|
|
20230725,161000,3717246250,28850,28850,28850,28850,0
|
|
20230725,160900,3717246250,28850,28850,28850,28850,0
|
|
20230725,160800,3717246250,28850,28850,28850,28850,0
|
|
20230725,160700,3717246250,28850,28850,28850,28850,0
|
|
20230725,160600,3717246250,28850,28850,28850,28850,0
|
|
20230725,160500,3717246250,28850,28850,28850,28850,0
|
|
20230725,160400,3717246250,28850,28850,28850,28850,0
|
|
20230725,160300,3717246250,28850,28850,28850,28850,7890
|
|
20230725,160200,3717246250,28850,28850,28850,28850,0
|
|
20230725,160100,3717246250,28850,28850,28850,28850,0
|
|
20230725,160000,3717246250,28850,28850,28850,28850,0
|
|
20230725,155900,3717246250,28850,28850,28850,28850,0
|
|
20230725,155800,3717246250,28850,28850,28850,28850,0
|
|
20230725,155700,3717246250,28850,28850,28850,28850,0
|
|
20230725,155600,3717246250,28850,28850,28850,28850,0
|
|
20230725,155500,3717246250,28850,28850,28850,28850,0
|
|
20230725,155400,3717246250,28850,28850,28850,28850,0
|
|
20230725,155300,3717246250,28850,28850,28850,28850,0
|
|
20230725,155200,3717246250,28850,28850,28850,28850,0
|
|
20230725,155100,3717246250,28850,28850,28850,28850,0
|
|
20230725,155000,3717246250,28850,28850,28850,28850,0
|
|
20230725,154900,3717246250,28850,28850,28850,28850,0
|
|
20230725,154800,3717246250,28850,28850,28850,28850,0
|
|
20230725,154700,3717246250,28850,28850,28850,28850,0
|
|
20230725,154600,3717246250,28850,28850,28850,28850,0
|
|
20230725,154500,3717246250,28850,28850,28850,28850,0
|
|
20230725,154400,3717246250,28850,28850,28850,28850,0
|
|
20230725,154300,3717246250,28850,28850,28850,28850,0
|
|
20230725,154200,3717246250,28850,28850,28850,28850,0
|
|
20230725,154100,3717246250,28850,28850,28850,28850,0
|
|
20230725,154000,3717246250,28850,28850,28850,28850,0
|
|
20230725,153900,3717246250,28850,28850,28850,28850,0
|
|
20230725,153800,3717246250,28850,28850,28850,28850,0
|
|
20230725,153700,3717246250,28850,28850,28850,28850,0
|
|
20230725,153600,3717246250,28850,28850,28850,28850,0
|
|
20230725,153500,3717246250,28850,28850,28850,28850,0
|
|
20230725,153400,3717246250,28850,28850,28850,28850,0
|
|
20230725,153300,3717246250,28850,28850,28850,28850,7890
|
|
20230725,153200,3717246250,28850,28850,28850,28850,0
|
|
20230725,153100,3717246250,28850,28850,28850,28850,0
|
|
20230725,153000,3717246250,28850,28850,28850,28850,7890
|
|
20230725,152900,3489619750,28550,28550,28550,28550,0
|
|
20230725,152800,3489619750,28550,28550,28550,28550,0
|
|
20230725,152700,3489619750,28550,28550,28550,28550,0
|
|
20230725,152600,3489619750,28550,28550,28550,28550,0
|
|
20230725,152500,3489619750,28550,28550,28550,28550,0
|
|
20230725,152400,3489619750,28550,28550,28550,28550,0
|
|
20230725,152300,3489619750,28550,28550,28550,28550,0
|
|
20230725,152200,3489619750,28550,28550,28550,28550,0
|
|
20230725,152100,3489619750,28550,28550,28550,28550,0
|
|
20230725,152000,3489619750,28550,28550,28550,28550,0
|
|
20230725,151900,3489619750,28550,28600,28600,28550,1036
|
|
20230725,151800,3460013650,28550,28550,28550,28550,11
|
|
20230725,151700,3459699600,28600,28700,28750,28600,1171
|
|
20230725,151600,3426174100,28700,28750,28800,28700,1166
|
|
20230725,151500,3392680700,28800,28800,28800,28750,155
|
|
20230725,151400,3388221400,28750,28750,28800,28750,85
|
|
20230725,151300,3385776500,28750,28800,28800,28750,186
|
|
20230725,151200,3380427900,28800,28750,28800,28700,315
|
|
20230725,151100,3371373750,28800,28700,28800,28700,114
|
|
20230725,151000,3368101650,28700,28700,28750,28700,354
|
|
20230725,150900,3357929800,28750,28750,28750,28700,286
|
|
20230725,150800,3349717350,28750,28750,28750,28700,117
|
|
20230725,150700,3346353650,28700,28750,28750,28700,384
|
|
20230725,150600,3335313950,28850,28850,28850,28750,646
|
|
20230725,150500,3316695200,28800,28750,28800,28750,29
|
|
20230725,150400,3315860600,28800,28800,28800,28800,0
|
|
20230725,150300,3315860600,28800,28850,28850,28800,185
|
|
20230725,150200,3310523950,28800,28750,28850,28750,934
|
|
20230725,150100,3283641300,28850,28750,28850,28750,130
|
|
20230725,150000,3279900800,28850,28750,28850,28750,170
|
|
20230725,145900,3275004400,28800,28750,28850,28750,937
|
|
20230725,145800,3248042250,28750,28750,28750,28750,252
|
|
20230725,145700,3240797250,28750,28750,28750,28700,106
|
|
20230725,145600,3237749800,28750,28700,28750,28700,25
|
|
20230725,145500,3237031300,28750,28700,28750,28700,45
|
|
20230725,145400,3235739500,28700,28750,28750,28700,132
|
|
20230725,145300,3231947550,28750,28750,28750,28750,237
|
|
20230725,145200,3225133800,28750,28800,28800,28750,2
|
|
20230725,145100,3225076250,28750,28750,28800,28750,289
|
|
20230725,145000,3216765500,28750,28750,28750,28700,159
|
|
20230725,144900,3212198450,28750,28700,28750,28700,34
|
|
20230725,144800,3211222150,28700,28750,28750,28700,191
|
|
20230725,144700,3205736850,28750,28750,28750,28750,57
|
|
20230725,144600,3204098100,28750,28800,28800,28750,493
|
|
20230725,144500,3189923350,28800,28750,28850,28750,228
|
|
20230725,144400,3183355050,28750,28750,28750,28750,10
|
|
20230725,144300,3183067550,28750,28750,28750,28750,16
|
|
20230725,144200,3182607550,28800,28750,28850,28750,676
|
|
20230725,144100,3163151900,28850,28750,28850,28750,41
|
|
20230725,144000,3161972050,28850,28850,28850,28850,1
|
|
20230725,143900,3161943200,28750,28850,28850,28750,249
|
|
20230725,143800,3154777150,28750,28800,28800,28750,1163
|
|
20230725,143700,3121282800,28850,28850,28900,28850,326
|
|
20230725,143600,3111876100,28900,28900,28900,28850,1160
|
|
20230725,143500,3078389600,28900,28850,28900,28850,43
|
|
20230725,143400,3077147050,28900,28850,28900,28800,252
|
|
20230725,143300,3069876650,28850,28850,28850,28850,237
|
|
20230725,143200,3063039200,28850,28800,28850,28800,70
|
|
20230725,143100,3061020050,28800,28850,28850,28800,47
|
|
20230725,143000,3059664600,28850,28850,28850,28850,107
|
|
20230725,142900,3056577650,28850,28850,28850,28800,46
|
|
20230725,142800,3055250600,28850,28850,28850,28850,349
|
|
20230725,142700,3045181950,28850,28850,28850,28850,117
|
|
20230725,142600,3041806500,28850,28850,28850,28800,39
|
|
20230725,142500,3040681400,28850,28800,28850,28800,7
|
|
20230725,142400,3040479750,28800,28850,28850,28800,191
|
|
20230725,142300,3034974800,28800,28800,28800,28800,0
|
|
20230725,142200,3034974800,28800,28900,28900,28800,247
|
|
20230725,142100,3027852400,28850,28900,28900,28850,184
|
|
20230725,142000,3022539550,28900,28900,28900,28850,65
|
|
20230725,141900,3020661100,28900,28900,28900,28900,2
|
|
20230725,141800,3020603300,28850,28900,28900,28850,78
|
|
20230725,141700,3018349350,28850,28850,28850,28850,0
|
|
20230725,141600,3018349350,28850,28900,28900,28850,843
|
|
20230725,141500,2994019800,28900,28900,28900,28900,164
|
|
20230725,141400,2989280200,28900,28950,28950,28900,207
|
|
20230725,141300,2983297250,28950,28950,28950,28850,38
|
|
20230725,141200,2982197350,28950,28950,28950,28950,97
|
|
20230725,141100,2979389200,28950,28850,28950,28850,13
|
|
20230725,141000,2979012950,28950,28950,28950,28950,0
|
|
20230725,140900,2979012950,28950,28950,28950,28950,74
|
|
20230725,140800,2976870650,28950,28950,28950,28950,1
|
|
20230725,140700,2976841700,28850,28950,28950,28850,217
|
|
20230725,140600,2970581050,28800,28850,28950,28800,75
|
|
20230725,140500,2968414400,28800,28850,28850,28800,12
|
|
20230725,140400,2968068700,28800,28800,28800,28800,160
|
|
20230725,140300,2963460700,28800,28850,28850,28800,77
|
|
20230725,140200,2961239450,28800,28800,28800,28800,554
|
|
20230725,140100,2945284250,28800,28850,28850,28800,2
|
|
20230725,140000,2945226600,28850,28900,28900,28850,466
|
|
20230725,135900,2931778850,28800,28800,28850,28800,205
|
|
20230725,135800,2925871850,28850,28950,28950,28850,975
|
|
20230725,135700,2897721250,28950,28950,28950,28850,147
|
|
20230725,135600,2893465700,28950,28950,28950,28850,74
|
|
20230725,135500,2891326400,28950,28850,28950,28850,18
|
|
20230725,135400,2890805400,28850,28900,28900,28850,74
|
|
20230725,135300,2888666850,28900,28900,28900,28900,47
|
|
20230725,135200,2887308550,28850,28900,28900,28850,61
|
|
20230725,135100,2885545700,28950,28950,28950,28950,73
|
|
20230725,135000,2883432350,28950,28900,28950,28900,1059
|
|
20230725,134900,2852776800,28900,28900,28900,28850,1407
|
|
20230725,134800,2812172650,28900,28950,29000,28900,157
|
|
20230725,134700,2807631300,28900,28950,28950,28900,106
|
|
20230725,134600,2804562650,28950,28950,28950,28950,1037
|
|
20230725,134500,2774541500,28950,28900,28950,28850,97
|
|
20230725,134400,2771734300,28900,28950,28950,28900,337
|
|
20230725,134300,2761994550,28950,29000,29000,28950,64
|
|
20230725,134200,2760141600,29000,29000,29000,28900,289
|
|
20230725,134100,2751768400,29000,28900,29000,28900,5
|
|
20230725,134000,2751623600,28900,28950,28950,28900,88
|
|
20230725,133900,2749076100,28950,29000,29000,28950,591
|
|
20230725,133800,2731962950,29000,29000,29000,28950,53
|
|
20230725,133700,2730426000,29000,29000,29000,29000,1
|
|
20230725,133600,2730397000,28950,29000,29000,28950,286
|
|
20230725,133500,2722113550,29000,29000,29050,29000,1592
|
|
20230725,133400,2675944450,29000,28950,29000,28950,245
|
|
20230725,133300,2668839650,29000,29000,29000,28950,94
|
|
20230725,133200,2666113900,29000,29000,29000,28950,31
|
|
20230725,133100,2665214950,29000,29000,29000,28950,121
|
|
20230725,133000,2661709900,29000,28950,29000,28950,201
|
|
20230725,132900,2655886400,29000,29000,29000,28950,105
|
|
20230725,132800,2652841450,28950,29000,29000,28950,68
|
|
20230725,132700,2650869650,29000,29000,29000,29000,140
|
|
20230725,132600,2646809650,29000,29000,29000,29000,25
|
|
20230725,132500,2646084650,29000,29000,29000,29000,226
|
|
20230725,132400,2639530650,28950,29000,29000,28950,148
|
|
20230725,132300,2635239950,29000,29000,29000,28950,25
|
|
20230725,132200,2634515450,29000,29000,29000,28950,34
|
|
20230725,132100,2633530150,29000,29000,29000,29000,247
|
|
20230725,132000,2626367150,29000,29000,29000,28950,58
|
|
20230725,131900,2624685200,29000,29000,29000,29000,13
|
|
20230725,131800,2624308200,29000,29000,29000,28950,123
|
|
20230725,131700,2620741250,29000,29000,29000,29000,30
|
|
20230725,131600,2619871250,29000,29000,29000,29000,9
|
|
20230725,131500,2619610250,28950,29000,29000,28950,168
|
|
20230725,131400,2614738300,28950,29000,29000,28950,41
|
|
20230725,131300,2613551250,28950,29000,29000,28950,217
|
|
20230725,131200,2607268850,29000,29000,29000,28950,192
|
|
20230725,131100,2601705850,28950,28950,29000,28950,20
|
|
20230725,131000,2601125950,29000,28950,29000,28950,668
|
|
20230725,130900,2581754150,29000,29000,29000,29000,191
|
|
20230725,130800,2576215150,28950,28900,28950,28850,2402
|
|
20230725,130700,2506709000,28900,28850,28900,28850,151
|
|
20230725,130600,2502345650,28800,28850,28900,28800,133
|
|
20230725,130500,2498506450,28850,28850,28850,28850,0
|
|
20230725,130400,2498506450,28850,28850,28850,28850,0
|
|
20230725,130300,2498506450,28850,28850,28850,28850,75
|
|
20230725,130200,2496342700,28800,28800,28800,28800,190
|
|
20230725,130100,2490870700,28800,28800,28850,28800,299
|
|
20230725,130000,2482256000,28850,28900,28900,28850,144
|
|
20230725,125900,2478097900,28800,28850,28850,28800,523
|
|
20230725,125800,2463019350,28800,28800,28800,28800,0
|
|
20230725,125700,2463019350,28800,28850,28850,28800,127
|
|
20230725,125600,2459357950,28800,28850,28850,28800,425
|
|
20230725,125500,2447097150,28900,28900,28900,28900,0
|
|
20230725,125400,2447097150,28900,28950,28950,28900,1079
|
|
20230725,125300,2415910350,28900,28900,28900,28900,34
|
|
20230725,125200,2414927750,28900,28900,28900,28900,273
|
|
20230725,125100,2407038050,28950,28950,28950,28950,332
|
|
20230725,125000,2397426650,28950,28900,28950,28900,119
|
|
20230725,124900,2393986800,28900,28900,28950,28900,195
|
|
20230725,124800,2388351100,28950,28900,28950,28900,125
|
|
20230725,124700,2384733850,28900,28950,28950,28900,45
|
|
20230725,124600,2383432050,28900,28900,28900,28900,98
|
|
20230725,124500,2380599850,28950,28950,28950,28900,100
|
|
20230725,124400,2377705150,28950,28900,28950,28900,53
|
|
20230725,124300,2376171050,28900,28900,28950,28900,30
|
|
20230725,124200,2375302900,28950,28950,28950,28950,74
|
|
20230725,124100,2373160600,28900,28950,28950,28900,35
|
|
20230725,124000,2372148100,28950,28900,28950,28900,167
|
|
20230725,123900,2367315700,28900,28900,28950,28900,251
|
|
20230725,123800,2360057100,28850,28850,28900,28850,56
|
|
20230725,123700,2358440000,28850,28850,28850,28850,5
|
|
20230725,123600,2358295750,28850,28950,28950,28850,190
|
|
20230725,123500,2352805500,28950,28900,28950,28900,37
|
|
20230725,123400,2351734500,28900,28850,28950,28850,38
|
|
20230725,123300,2350635850,28950,28950,28950,28950,90
|
|
20230725,123200,2348030350,28950,28950,28950,28950,16
|
|
20230725,123100,2347567150,28950,28950,28950,28950,84
|
|
20230725,123000,2345135350,28950,28900,28950,28900,311
|
|
20230725,122900,2336145900,28900,28900,28900,28800,11
|
|
20230725,122800,2335828100,28900,28900,28900,28900,168
|
|
20230725,122700,2330972900,28900,28900,28900,28900,91
|
|
20230725,122600,2328343000,28900,28850,28900,28850,322
|
|
20230725,122500,2319044150,28850,28850,28850,28850,831
|
|
20230725,122400,2295069800,28850,28800,28850,28800,332
|
|
20230725,122300,2285506050,28800,28800,28800,28800,41
|
|
20230725,122200,2284325250,28800,28800,28800,28800,21
|
|
20230725,122100,2283720450,28700,28800,28800,28700,304
|
|
20230725,122000,2274967050,28700,28650,28700,28650,473
|
|
20230725,121900,2261415550,28650,28650,28650,28650,0
|
|
20230725,121800,2261415550,28650,28800,28800,28650,178
|
|
20230725,121700,2256289450,28800,28800,28800,28800,0
|
|
20230725,121600,2256289450,28800,28750,28800,28650,389
|
|
20230725,121500,2245105550,28750,28800,28800,28750,248
|
|
20230725,121400,2237968500,28800,28800,28800,28800,9
|
|
20230725,121300,2237709300,28800,28800,28800,28800,253
|
|
20230725,121200,2230422900,28750,28750,28750,28750,5
|
|
20230725,121100,2230279150,28750,28750,28750,28750,0
|
|
20230725,121000,2230279150,28750,28750,28750,28750,144
|
|
20230725,120900,2226139150,28850,28850,28850,28850,29
|
|
20230725,120800,2225302500,28850,28850,28850,28850,2
|
|
20230725,120700,2225244800,28750,28750,28750,28750,155
|
|
20230725,120600,2220788550,28800,28800,28800,28800,347
|
|
20230725,120500,2210794950,28850,28850,28850,28850,0
|
|
20230725,120400,2210794950,28850,28850,28850,28850,8
|
|
20230725,120300,2210564150,28850,28850,28850,28850,1
|
|
20230725,120200,2210535300,28850,28850,28850,28800,56
|
|
20230725,120100,2208921650,28850,28900,28900,28850,211
|
|
20230725,120000,2202832400,28900,28950,28950,28900,183
|
|
20230725,115900,2197543600,28950,28950,29000,28950,324
|
|
20230725,115800,2188163550,28950,28950,28950,28950,849
|
|
20230725,115700,2163585000,28950,28950,28950,28900,37
|
|
20230725,115600,2162513900,28950,28900,28950,28900,58
|
|
20230725,115500,2160835600,28950,28950,28950,28950,16
|
|
20230725,115400,2160372400,28950,28900,28950,28900,368
|
|
20230725,115300,2149727450,28900,28900,28900,28900,14
|
|
20230725,115200,2149322850,28900,28900,28900,28850,22
|
|
20230725,115100,2148687350,28900,28900,28900,28850,50
|
|
20230725,115000,2147242650,28900,28850,28900,28850,41
|
|
20230725,114900,2146057800,28800,28800,28800,28800,363
|
|
20230725,114800,2135603400,28750,28750,28750,28750,0
|
|
20230725,114700,2135603400,28750,28750,28800,28750,4
|
|
20230725,114600,2135488350,28750,28750,28750,28750,7
|
|
20230725,114500,2135287100,28800,28750,28800,28750,9
|
|
20230725,114400,2135028250,28800,28800,28800,28800,267
|
|
20230725,114300,2127338650,28800,28750,28800,28750,13
|
|
20230725,114200,2126964700,28850,28750,28850,28750,54
|
|
20230725,114100,2125407200,28750,28800,28800,28750,116
|
|
20230725,114000,2122067200,28800,28800,28800,28800,984
|
|
20230725,113900,2093728000,28800,28850,28850,28800,526
|
|
20230725,113800,2078556850,28850,28850,28850,28850,1
|
|
20230725,113700,2078528000,28950,28950,28950,28950,0
|
|
20230725,113600,2078528000,28950,28900,28950,28900,285
|
|
20230725,113500,2070290650,28950,28900,28950,28900,102
|
|
20230725,113400,2067342800,28900,28950,28950,28900,393
|
|
20230725,113300,2055985000,28900,28850,28950,28850,366
|
|
20230725,113200,2045408300,28900,28900,28900,28850,138
|
|
20230725,113100,2041420150,28850,28800,28900,28800,91
|
|
20230725,113000,2038795000,28900,28850,28900,28850,318
|
|
20230725,112900,2029620650,28850,28900,28900,28850,422
|
|
20230725,112800,2017425900,28900,28900,28900,28900,57
|
|
20230725,112700,2015778600,28950,28950,28950,28950,2
|
|
20230725,112600,2015720700,29000,28900,29000,28900,159
|
|
20230725,112500,2011117100,28900,28900,28900,28900,3
|
|
20230725,112400,2011030400,28900,28900,28900,28900,130
|
|
20230725,112300,2007273400,29000,28900,29000,28900,400
|
|
20230725,112200,1995694300,28900,28900,28900,28900,197
|
|
20230725,112100,1990001000,28950,29000,29050,28950,658
|
|
20230725,112000,1970943750,29050,29000,29100,29000,222
|
|
20230725,111900,1964505400,29100,29100,29150,29000,598
|
|
20230725,111800,1947133200,29100,29000,29150,29000,5242
|
|
20230725,111700,1794954650,28950,29000,29000,28950,343
|
|
20230725,111600,1785012750,28950,29000,29000,28950,267
|
|
20230725,111500,1777272850,29000,29000,29000,28950,209
|
|
20230725,111400,1771214350,29000,28950,29000,28900,900
|
|
20230725,111300,1745159100,28900,28950,28950,28900,320
|
|
20230725,111200,1735895250,28950,28800,28950,28800,4238
|
|
20230725,111100,1613599750,28800,28750,28800,28750,1255
|
|
20230725,111000,1577467250,28750,28750,28750,28750,84
|
|
20230725,110900,1575052250,28750,28750,28800,28750,258
|
|
20230725,110800,1567633250,28750,28700,28750,28700,239
|
|
20230725,110700,1560762500,28700,28750,28750,28700,684
|
|
20230725,110600,1541098800,28750,28700,28750,28700,10
|
|
20230725,110500,1540811650,28700,28700,28700,28700,100
|
|
20230725,110400,1537941650,28600,28650,28700,28600,563
|
|
20230725,110300,1521798000,28600,28600,28600,28600,540
|
|
20230725,110200,1506354000,28650,28650,28650,28600,252
|
|
20230725,110100,1499138750,28650,28700,28700,28650,1081
|
|
20230725,110000,1468122050,28700,28750,28750,28700,68
|
|
20230725,105900,1466168050,28700,28700,28750,28700,163
|
|
20230725,105800,1461489450,28700,28750,28750,28700,27
|
|
20230725,105700,1460713550,28700,28700,28700,28700,115
|
|
20230725,105600,1457413050,28700,28700,28700,28700,6
|
|
20230725,105500,1457240850,28750,28550,28750,28550,162
|
|
20230725,105400,1452591750,28600,28700,28700,28550,195
|
|
20230725,105300,1446998300,28700,28600,28700,28600,285
|
|
20230725,105200,1438842900,28600,28500,28600,28500,466
|
|
20230725,105100,1425527800,28400,28500,28500,28400,243
|
|
20230725,105000,1418614550,28450,28550,28550,28450,553
|
|
20230725,104900,1402855000,28500,28500,28500,28500,66
|
|
20230725,104800,1400974000,28500,28550,28600,28500,486
|
|
20230725,104700,1387100450,28600,28600,28600,28550,147
|
|
20230725,104600,1382898750,28600,28550,28600,28550,46
|
|
20230725,104500,1381584050,28600,28550,28600,28550,53
|
|
20230725,104400,1380068300,28550,28550,28550,28550,0
|
|
20230725,104300,1380068300,28550,28600,28600,28550,346
|
|
20230725,104200,1370174050,28550,28550,28550,28550,80
|
|
20230725,104100,1367890050,28550,28550,28550,28500,718
|
|
20230725,104000,1347406500,28550,28500,28550,28500,260
|
|
20230725,103900,1339995500,28500,28500,28500,28500,36
|
|
20230725,103800,1338969500,28450,28500,28500,28450,8
|
|
20230725,103700,1338741850,28450,28450,28450,28450,62
|
|
20230725,103600,1336977950,28450,28450,28500,28450,230
|
|
20230725,103500,1330431250,28450,28450,28450,28450,50
|
|
20230725,103400,1329008750,28450,28450,28450,28450,1
|
|
20230725,103300,1328980300,28400,28400,28400,28400,122
|
|
20230725,103200,1325515500,28400,28400,28450,28400,268
|
|
20230725,103100,1317904100,28350,28400,28400,28350,99
|
|
20230725,103000,1315096350,28400,28400,28400,28400,20
|
|
20230725,102900,1314528350,28400,28350,28400,28350,166
|
|
20230725,102800,1309821900,28350,28300,28350,28300,114
|
|
20230725,102700,1306590700,28350,28350,28350,28300,904
|
|
20230725,102600,1280997300,28300,28300,28400,28300,215
|
|
20230725,102500,1274908200,28350,28300,28350,28300,155
|
|
20230725,102400,1270521650,28300,28300,28300,28300,105
|
|
20230725,102300,1267550150,28300,28300,28300,28300,182
|
|
20230725,102200,1262399550,28350,28250,28350,28250,377
|
|
20230725,102100,1251730050,28300,28250,28300,28250,112
|
|
20230725,102000,1248565750,28250,28300,28300,28250,9
|
|
20230725,101900,1248311400,28300,28300,28300,28250,432
|
|
20230725,101800,1236089000,28300,28350,28350,28300,92
|
|
20230725,101700,1233485250,28350,28350,28350,28350,1
|
|
20230725,101600,1233456900,28350,28400,28400,28300,241
|
|
20230725,101500,1226626800,28350,28350,28400,28300,262
|
|
20230725,101400,1219195800,28350,28300,28350,28300,18
|
|
20230725,101300,1218685550,28300,28250,28300,28250,268
|
|
20230725,101200,1211105000,28250,28250,28250,28200,444
|
|
20230725,101100,1198568600,28250,28250,28250,28250,1008
|
|
20230725,101000,1170092600,28250,28300,28350,28250,580
|
|
20230725,100900,1153676200,28350,28300,28350,28300,575
|
|
20230725,100800,1137377750,28300,28300,28300,28300,141
|
|
20230725,100700,1133387450,28300,28300,28300,28300,40
|
|
20230725,100600,1132255450,28300,28300,28300,28300,535
|
|
20230725,100500,1117114950,28250,28250,28350,28250,32
|
|
20230725,100400,1116210200,28300,28350,28350,28250,150
|
|
20230725,100300,1111966700,28250,28350,28350,28250,285
|
|
20230725,100200,1103897850,28350,28300,28400,28300,373
|
|
20230725,100100,1093333850,28300,28300,28300,28300,132
|
|
20230725,100000,1089598250,28250,28250,28300,28250,153
|
|
20230725,095900,1085274300,28250,28250,28250,28250,207
|
|
20230725,095800,1079426550,28300,28250,28300,28250,38
|
|
20230725,095700,1078351650,28300,28250,28300,28200,289
|
|
20230725,095600,1070189200,28150,28250,28250,28150,873
|
|
20230725,095500,1045586450,28300,28250,28300,28250,125
|
|
20230725,095400,1042049150,28200,28250,28300,28200,160
|
|
20230725,095300,1037530450,28250,28300,28350,28250,696
|
|
20230725,095200,1017863200,28300,28300,28300,28200,1150
|
|
20230725,095100,985342600,28300,28450,28450,28200,1618
|
|
20230725,095000,939484600,28450,28450,28500,28450,373
|
|
20230725,094900,928872650,28450,28500,28500,28450,53
|
|
20230725,094800,927364650,28500,28500,28500,28500,611
|
|
20230725,094700,909951150,28500,28600,28600,28500,634
|
|
20230725,094600,891836550,28600,28600,28600,28600,0
|
|
20230725,094500,891836550,28600,28600,28650,28600,291
|
|
20230725,094400,883512250,28550,28600,28600,28550,685
|
|
20230725,094300,863927250,28650,28650,28650,28650,274
|
|
20230725,094200,856077150,28650,28700,28700,28650,101
|
|
20230725,094100,853179200,28700,28750,28750,28700,510
|
|
20230725,094000,838527700,28800,28700,28800,28700,96
|
|
20230725,093900,835768550,28700,28750,28750,28700,134
|
|
20230725,093800,831918950,28750,28800,28800,28750,890
|
|
20230725,093700,806289450,28800,28900,28950,28800,759
|
|
20230725,093600,784366900,28850,28900,28900,28850,85
|
|
20230725,093500,781912900,28750,28850,28850,28750,394
|
|
20230725,093400,770568150,28850,28900,28900,28850,188
|
|
20230725,093300,765143250,28850,28900,28900,28800,159
|
|
20230725,093200,760555850,28850,28800,28900,28800,422
|
|
20230725,093100,748398200,28800,28800,28800,28750,126
|
|
20230725,093000,744771950,28800,28800,28800,28750,99
|
|
20230725,092900,741923600,28750,28750,28800,28750,398
|
|
20230725,092800,730473800,28800,28850,28850,28750,787
|
|
20230725,092700,707801100,28850,28950,28950,28850,468
|
|
20230725,092600,694284200,28950,28900,28950,28900,1641
|
|
20230725,092500,646785350,28900,28950,28950,28900,506
|
|
20230725,092400,632159250,28950,28900,28950,28850,313
|
|
20230725,092300,623113550,28900,29000,29000,28900,224
|
|
20230725,092200,616625800,28950,29050,29050,28950,365
|
|
20230725,092100,606041450,29000,28950,29000,28950,434
|
|
20230725,092000,593459150,28950,28850,29000,28850,4235
|
|
20230725,091900,471026450,28850,28850,28850,28750,167
|
|
20230725,091800,466213600,28700,28850,28850,28650,202
|
|
20230725,091700,460399300,28750,28600,28750,28600,545
|
|
20230725,091600,444792500,28700,28600,28750,28600,271
|
|
20230725,091500,437029200,28600,28750,28800,28600,367
|
|
20230725,091400,426505250,28700,28850,28850,28650,349
|
|
20230725,091300,416493600,28850,28500,28850,28500,144
|
|
20230725,091200,412366850,28500,28500,28500,28350,696
|
|
20230725,091100,392594450,28400,28500,28500,28400,1061
|
|
20230725,091000,362430850,28550,28500,28550,28500,660
|
|
20230725,090900,343620150,28550,28650,28700,28550,743
|
|
20230725,090800,322363200,28700,28650,28700,28600,678
|
|
20230725,090700,302922000,28650,28800,28850,28650,612
|
|
20230725,090600,285328950,28800,28750,28950,28750,488
|
|
20230725,090500,271259000,28700,28750,28800,28600,311
|
|
20230725,090400,262325750,28800,28900,28950,28800,781
|
|
20230725,090300,239773350,28950,28900,28950,28850,393
|
|
20230725,090200,228409100,28950,28650,29050,28650,4097
|
|
20230725,090100,110367600,28700,28400,28700,28100,2471
|
|
20230725,090000,40461100,28400,28350,28400,28300,1427
|