582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183900,1373065000,410000,410000,410000,410000,13
|
|
20230725,183800,1373065000,410000,410000,410000,410000,0
|
|
20230725,183700,1373065000,410000,410000,410000,410000,0
|
|
20230725,183600,1373065000,410000,410000,410000,410000,0
|
|
20230725,183500,1373065000,410000,410000,410000,410000,0
|
|
20230725,183400,1373065000,410000,410000,410000,410000,0
|
|
20230725,183300,1373065000,410000,410000,410000,410000,0
|
|
20230725,183200,1373065000,410000,410000,410000,410000,0
|
|
20230725,183100,1373065000,410000,410000,410000,410000,0
|
|
20230725,183000,1373065000,410000,410000,410000,410000,0
|
|
20230725,182900,1373065000,410000,410000,410000,410000,0
|
|
20230725,182800,1373065000,410000,410000,410000,410000,0
|
|
20230725,182700,1373065000,410000,410000,410000,410000,0
|
|
20230725,182600,1373065000,410000,410000,410000,410000,0
|
|
20230725,182500,1373065000,410000,410000,410000,410000,0
|
|
20230725,182400,1373065000,410000,410000,410000,410000,0
|
|
20230725,182300,1373065000,410000,410000,410000,410000,0
|
|
20230725,182200,1373065000,410000,410000,410000,410000,0
|
|
20230725,182100,1373065000,410000,410000,410000,410000,0
|
|
20230725,182000,1373065000,410000,410000,410000,410000,0
|
|
20230725,181900,1373065000,410000,410000,410000,410000,0
|
|
20230725,181800,1373065000,410000,410000,410000,410000,0
|
|
20230725,181700,1373065000,410000,410000,410000,410000,0
|
|
20230725,181600,1373065000,410000,410000,410000,410000,0
|
|
20230725,181500,1373065000,410000,410000,410000,410000,0
|
|
20230725,181400,1373065000,410000,410000,410000,410000,0
|
|
20230725,181300,1373065000,410000,410000,410000,410000,0
|
|
20230725,181200,1373065000,410000,410000,410000,410000,0
|
|
20230725,181100,1373065000,410000,410000,410000,410000,0
|
|
20230725,181000,1373065000,410000,410000,410000,410000,0
|
|
20230725,180900,1373065000,410000,410000,410000,410000,13
|
|
20230725,180800,1373065000,410000,410000,410000,410000,0
|
|
20230725,180700,1373065000,410000,410000,410000,410000,0
|
|
20230725,180600,1373065000,410000,410000,410000,410000,0
|
|
20230725,180500,1373065000,410000,410000,410000,410000,0
|
|
20230725,180400,1373065000,410000,410000,410000,410000,0
|
|
20230725,180300,1373065000,410000,410000,410000,410000,0
|
|
20230725,180200,1373065000,410000,410000,410000,410000,0
|
|
20230725,180100,1373065000,410000,410000,410000,410000,0
|
|
20230725,180000,1373065000,410000,410000,410000,410000,0
|
|
20230725,175900,1373065000,410000,410000,410000,410000,0
|
|
20230725,175800,1373065000,410000,410000,410000,410000,0
|
|
20230725,175700,1373065000,410000,410000,410000,410000,0
|
|
20230725,175600,1373065000,410000,410000,410000,410000,0
|
|
20230725,175500,1373065000,410000,410000,410000,410000,0
|
|
20230725,175400,1373065000,410000,410000,410000,410000,0
|
|
20230725,175300,1373065000,410000,410000,410000,410000,0
|
|
20230725,175200,1373065000,410000,410000,410000,410000,0
|
|
20230725,175100,1373065000,410000,410000,410000,410000,0
|
|
20230725,175000,1373065000,410000,410000,410000,410000,0
|
|
20230725,174900,1373065000,410000,410000,410000,410000,0
|
|
20230725,174800,1373065000,410000,410000,410000,410000,0
|
|
20230725,174700,1373065000,410000,410000,410000,410000,0
|
|
20230725,174600,1373065000,410000,410000,410000,410000,0
|
|
20230725,174500,1373065000,410000,410000,410000,410000,0
|
|
20230725,174400,1373065000,410000,410000,410000,410000,0
|
|
20230725,174300,1373065000,410000,410000,410000,410000,0
|
|
20230725,174200,1373065000,410000,410000,410000,410000,0
|
|
20230725,174100,1373065000,410000,410000,410000,410000,0
|
|
20230725,174000,1373065000,410000,410000,410000,410000,0
|
|
20230725,173900,1373065000,410000,410000,410000,410000,13
|
|
20230725,173800,1373065000,410000,410000,410000,410000,0
|
|
20230725,173700,1373065000,410000,410000,410000,410000,0
|
|
20230725,173600,1373065000,410000,410000,410000,410000,0
|
|
20230725,173500,1373065000,410000,410000,410000,410000,0
|
|
20230725,173400,1373065000,410000,410000,410000,410000,0
|
|
20230725,173300,1373065000,410000,410000,410000,410000,0
|
|
20230725,173200,1373065000,410000,410000,410000,410000,0
|
|
20230725,173100,1373065000,410000,410000,410000,410000,0
|
|
20230725,173000,1373065000,410000,410000,410000,410000,0
|
|
20230725,172900,1373065000,410000,410000,410000,410000,0
|
|
20230725,172800,1373065000,410000,410000,410000,410000,0
|
|
20230725,172700,1373065000,410000,410000,410000,410000,0
|
|
20230725,172600,1373065000,410000,410000,410000,410000,0
|
|
20230725,172500,1373065000,410000,410000,410000,410000,0
|
|
20230725,172400,1373065000,410000,410000,410000,410000,0
|
|
20230725,172300,1373065000,410000,410000,410000,410000,0
|
|
20230725,172200,1373065000,410000,410000,410000,410000,0
|
|
20230725,172100,1373065000,410000,410000,410000,410000,0
|
|
20230725,172000,1373065000,410000,410000,410000,410000,0
|
|
20230725,171900,1373065000,410000,410000,410000,410000,0
|
|
20230725,171800,1373065000,410000,410000,410000,410000,0
|
|
20230725,171700,1373065000,410000,410000,410000,410000,0
|
|
20230725,171600,1373065000,410000,410000,410000,410000,0
|
|
20230725,171500,1373065000,410000,410000,410000,410000,0
|
|
20230725,171400,1373065000,410000,410000,410000,410000,0
|
|
20230725,171300,1373065000,410000,410000,410000,410000,0
|
|
20230725,171200,1373065000,410000,410000,410000,410000,0
|
|
20230725,171100,1373065000,410000,410000,410000,410000,0
|
|
20230725,171000,1373065000,410000,410000,410000,410000,0
|
|
20230725,170900,1373065000,410000,410000,410000,410000,13
|
|
20230725,170800,1373065000,410000,410000,410000,410000,0
|
|
20230725,170700,1373065000,410000,410000,410000,410000,0
|
|
20230725,170600,1373065000,410000,410000,410000,410000,0
|
|
20230725,170500,1373065000,410000,410000,410000,410000,0
|
|
20230725,170400,1373065000,410000,410000,410000,410000,0
|
|
20230725,170300,1373065000,410000,410000,410000,410000,0
|
|
20230725,170200,1373065000,410000,410000,410000,410000,0
|
|
20230725,170100,1373065000,410000,410000,410000,410000,0
|
|
20230725,170000,1373065000,410000,410000,410000,410000,0
|
|
20230725,165900,1373065000,410000,410000,410000,410000,0
|
|
20230725,165800,1373065000,410000,410000,410000,410000,0
|
|
20230725,165700,1373065000,410000,410000,410000,410000,0
|
|
20230725,165600,1373065000,410000,410000,410000,410000,0
|
|
20230725,165500,1373065000,410000,410000,410000,410000,0
|
|
20230725,165400,1373065000,410000,410000,410000,410000,0
|
|
20230725,165300,1373065000,410000,410000,410000,410000,0
|
|
20230725,165200,1373065000,410000,410000,410000,410000,0
|
|
20230725,165100,1373065000,410000,410000,410000,410000,0
|
|
20230725,165000,1373065000,410000,410000,410000,410000,0
|
|
20230725,164900,1373065000,410000,410000,410000,410000,0
|
|
20230725,164800,1373065000,410000,410000,410000,410000,0
|
|
20230725,164700,1373065000,410000,410000,410000,410000,0
|
|
20230725,164600,1373065000,410000,410000,410000,410000,0
|
|
20230725,164500,1373065000,410000,410000,410000,410000,0
|
|
20230725,164400,1373065000,410000,410000,410000,410000,0
|
|
20230725,164300,1373065000,410000,410000,410000,410000,0
|
|
20230725,164200,1373065000,410000,410000,410000,410000,0
|
|
20230725,164100,1373065000,410000,410000,410000,410000,0
|
|
20230725,164000,1373065000,410000,410000,410000,410000,0
|
|
20230725,163900,1373065000,410000,410000,410000,410000,13
|
|
20230725,163800,1373065000,410000,410000,410000,410000,0
|
|
20230725,163700,1373065000,410000,410000,410000,410000,0
|
|
20230725,163600,1373065000,410000,410000,410000,410000,0
|
|
20230725,163500,1373065000,410000,410000,410000,410000,0
|
|
20230725,163400,1373065000,410000,410000,410000,410000,0
|
|
20230725,163300,1373065000,410000,410000,410000,410000,0
|
|
20230725,163200,1373065000,410000,410000,410000,410000,0
|
|
20230725,163100,1373065000,410000,410000,410000,410000,0
|
|
20230725,163000,1373065000,410000,410000,410000,410000,0
|
|
20230725,162900,1373065000,410000,410000,410000,410000,0
|
|
20230725,162800,1373065000,410000,410000,410000,410000,0
|
|
20230725,162700,1373065000,410000,410000,410000,410000,0
|
|
20230725,162600,1373065000,410000,410000,410000,410000,0
|
|
20230725,162500,1373065000,410000,410000,410000,410000,0
|
|
20230725,162400,1373065000,410000,410000,410000,410000,0
|
|
20230725,162300,1373065000,410000,410000,410000,410000,0
|
|
20230725,162200,1373065000,410000,410000,410000,410000,0
|
|
20230725,162100,1373065000,410000,410000,410000,410000,0
|
|
20230725,162000,1373065000,410000,410000,410000,410000,0
|
|
20230725,161900,1373065000,410000,410000,410000,410000,0
|
|
20230725,161800,1373065000,410000,410000,410000,410000,0
|
|
20230725,161700,1373065000,410000,410000,410000,410000,0
|
|
20230725,161600,1373065000,410000,410000,410000,410000,0
|
|
20230725,161500,1373065000,410000,410000,410000,410000,0
|
|
20230725,161400,1373065000,410000,410000,410000,410000,0
|
|
20230725,161300,1373065000,410000,410000,410000,410000,0
|
|
20230725,161200,1373065000,410000,410000,410000,410000,0
|
|
20230725,161100,1373065000,410000,410000,410000,410000,0
|
|
20230725,161000,1373065000,410000,410000,410000,410000,0
|
|
20230725,160900,1373065000,410000,410000,410000,410000,13
|
|
20230725,160800,1373065000,410000,410000,410000,410000,0
|
|
20230725,160700,1373065000,410000,410000,410000,410000,0
|
|
20230725,160600,1373065000,410000,410000,410000,410000,0
|
|
20230725,160500,1373065000,410000,410000,410000,410000,0
|
|
20230725,160400,1373065000,410000,410000,410000,410000,0
|
|
20230725,160300,1373065000,410000,410000,410000,410000,0
|
|
20230725,160200,1373065000,410000,410000,410000,410000,0
|
|
20230725,160100,1373065000,410000,410000,410000,410000,0
|
|
20230725,160000,1373065000,410000,410000,410000,410000,0
|
|
20230725,155900,1373065000,410000,410000,410000,410000,0
|
|
20230725,155800,1373065000,410000,410000,410000,410000,0
|
|
20230725,155700,1373065000,410000,410000,410000,410000,0
|
|
20230725,155600,1373065000,410000,410000,410000,410000,0
|
|
20230725,155500,1373065000,410000,410000,410000,410000,0
|
|
20230725,155400,1373065000,410000,410000,410000,410000,0
|
|
20230725,155300,1373065000,410000,410000,410000,410000,0
|
|
20230725,155200,1373065000,410000,410000,410000,410000,0
|
|
20230725,155100,1373065000,410000,410000,410000,410000,0
|
|
20230725,155000,1373065000,410000,410000,410000,410000,0
|
|
20230725,154900,1373065000,410000,410000,410000,410000,0
|
|
20230725,154800,1373065000,410000,410000,410000,410000,0
|
|
20230725,154700,1373065000,410000,410000,410000,410000,0
|
|
20230725,154600,1373065000,410000,410000,410000,410000,0
|
|
20230725,154500,1373065000,410000,410000,410000,410000,0
|
|
20230725,154400,1373065000,410000,410000,410000,410000,0
|
|
20230725,154300,1373065000,410000,410000,410000,410000,0
|
|
20230725,154200,1373065000,410000,410000,410000,410000,0
|
|
20230725,154100,1373065000,410000,410000,410000,410000,0
|
|
20230725,154000,1373065000,410000,410000,410000,410000,0
|
|
20230725,153900,1373065000,410000,410000,410000,410000,13
|
|
20230725,153800,1373065000,410000,410000,410000,410000,0
|
|
20230725,153700,1373065000,410000,410000,410000,410000,0
|
|
20230725,153600,1373065000,410000,410000,410000,410000,0
|
|
20230725,153500,1373065000,410000,410000,410000,410000,0
|
|
20230725,153400,1373065000,410000,410000,410000,410000,0
|
|
20230725,153300,1373065000,410000,410000,410000,410000,0
|
|
20230725,153200,1373065000,410000,410000,410000,410000,0
|
|
20230725,153100,1373065000,410000,410000,410000,410000,0
|
|
20230725,153000,1373065000,410000,410000,410000,410000,13
|
|
20230725,152900,1367735000,410000,410000,410000,410000,0
|
|
20230725,152800,1367735000,410000,410000,410000,410000,0
|
|
20230725,152700,1367735000,410000,410000,410000,410000,0
|
|
20230725,152600,1367735000,410000,410000,410000,410000,0
|
|
20230725,152500,1367735000,410000,410000,410000,410000,0
|
|
20230725,152400,1367735000,410000,410000,410000,410000,0
|
|
20230725,152300,1367735000,410000,410000,410000,410000,0
|
|
20230725,152200,1367735000,410000,410000,410000,410000,0
|
|
20230725,152100,1367735000,410000,410000,410000,410000,0
|
|
20230725,152000,1367735000,410000,410000,410000,410000,0
|
|
20230725,151900,1367735000,410000,409500,410000,409500,3
|
|
20230725,151800,1366506000,409500,410500,410500,409500,158
|
|
20230725,151700,1301711500,411000,411000,411000,411000,19
|
|
20230725,151600,1293902500,410500,410500,410500,410500,0
|
|
20230725,151500,1293902500,410500,410500,410500,410500,20
|
|
20230725,151400,1285692500,411000,411500,411500,411000,72
|
|
20230725,151300,1256099000,411500,411500,411500,411500,0
|
|
20230725,151200,1256099000,411500,411000,411500,411000,6
|
|
20230725,151100,1253632500,411000,411000,411000,411000,0
|
|
20230725,151000,1253632500,411000,411500,411500,411000,25
|
|
20230725,150900,1243352000,411500,411500,411500,411500,0
|
|
20230725,150800,1243352000,411500,411500,411500,411500,15
|
|
20230725,150700,1237179500,412000,412000,412000,412000,0
|
|
20230725,150600,1237179500,412000,412000,412000,412000,0
|
|
20230725,150500,1237179500,412000,412000,412000,412000,6
|
|
20230725,150400,1234707500,412000,412000,412000,412000,1
|
|
20230725,150300,1234295500,412000,412000,412000,412000,0
|
|
20230725,150200,1234295500,412000,412000,412000,412000,9
|
|
20230725,150100,1230587500,412000,412000,412000,412000,1
|
|
20230725,150000,1230175500,411500,411500,411500,411500,0
|
|
20230725,145900,1230175500,411500,411500,411500,411500,0
|
|
20230725,145800,1230175500,411500,411500,411500,411500,0
|
|
20230725,145700,1230175500,411500,411500,411500,411500,0
|
|
20230725,145600,1230175500,411500,411500,411500,411500,0
|
|
20230725,145500,1230175500,411500,411500,411500,411500,1
|
|
20230725,145400,1229764000,411500,411500,411500,411500,0
|
|
20230725,145300,1229764000,411500,411500,411500,411500,0
|
|
20230725,145200,1229764000,411500,411500,411500,411500,0
|
|
20230725,145100,1229764000,411500,411500,411500,411500,0
|
|
20230725,145000,1229764000,411500,411500,411500,411500,1
|
|
20230725,144900,1229352500,411500,411500,411500,411500,0
|
|
20230725,144800,1229352500,411500,411500,411500,411500,4
|
|
20230725,144700,1227706500,411500,411500,411500,411500,3
|
|
20230725,144600,1226472000,411500,411500,411500,411500,0
|
|
20230725,144500,1226472000,411500,411500,411500,411500,0
|
|
20230725,144400,1226472000,411500,411500,411500,411500,11
|
|
20230725,144300,1221945500,411500,411500,411500,411500,5
|
|
20230725,144200,1219888000,412000,412000,412000,412000,0
|
|
20230725,144100,1219888000,412000,412000,412000,412000,2
|
|
20230725,144000,1219064000,411500,411500,411500,411500,0
|
|
20230725,143900,1219064000,411500,411500,411500,411500,0
|
|
20230725,143800,1219064000,411500,411500,411500,411500,0
|
|
20230725,143700,1219064000,411500,411500,411500,411500,1
|
|
20230725,143600,1218652500,411500,412000,412000,411500,30
|
|
20230725,143500,1206297500,412000,412000,412000,412000,0
|
|
20230725,143400,1206297500,412000,412000,412000,412000,0
|
|
20230725,143300,1206297500,412000,412000,412000,412000,0
|
|
20230725,143200,1206297500,412000,412000,412000,412000,0
|
|
20230725,143100,1206297500,412000,411500,412000,411500,6
|
|
20230725,143000,1203826000,411500,411500,411500,411500,1
|
|
20230725,142900,1203414500,411500,411500,411500,411500,0
|
|
20230725,142800,1203414500,411500,411500,411500,411500,0
|
|
20230725,142700,1203414500,411500,411500,411500,411500,3
|
|
20230725,142600,1202180000,411500,411500,411500,411500,0
|
|
20230725,142500,1202180000,411500,411500,411500,411500,0
|
|
20230725,142400,1202180000,411500,412000,412000,411500,7
|
|
20230725,142300,1199297000,411500,411500,411500,411500,0
|
|
20230725,142200,1199297000,411500,411500,411500,411500,8
|
|
20230725,142100,1196005000,411500,411500,411500,411500,0
|
|
20230725,142000,1196005000,411500,411500,411500,411500,0
|
|
20230725,141900,1196005000,411500,411500,411500,411500,0
|
|
20230725,141800,1196005000,411500,411500,411500,411500,0
|
|
20230725,141700,1196005000,411500,411000,411500,411000,15
|
|
20230725,141600,1189833000,411000,411000,411000,411000,10
|
|
20230725,141500,1185723000,411000,411000,411000,411000,0
|
|
20230725,141400,1185723000,411000,411000,411000,411000,0
|
|
20230725,141300,1185723000,411000,411000,411000,411000,19
|
|
20230725,141200,1177914000,411000,411000,411000,411000,10
|
|
20230725,141100,1173804000,411000,411000,411000,411000,0
|
|
20230725,141000,1173804000,411000,411000,411000,411000,1
|
|
20230725,140900,1173393000,411000,411000,411000,411000,1
|
|
20230725,140800,1172982000,411000,411000,411000,411000,1
|
|
20230725,140700,1172571000,411500,411500,411500,411500,0
|
|
20230725,140600,1172571000,411500,411500,411500,411500,3
|
|
20230725,140500,1171336500,411500,411500,411500,411500,0
|
|
20230725,140400,1171336500,411500,411500,411500,411500,0
|
|
20230725,140300,1171336500,411500,411500,411500,411500,0
|
|
20230725,140200,1171336500,411500,411500,411500,411500,1
|
|
20230725,140100,1170925000,411500,411500,411500,411500,0
|
|
20230725,140000,1170925000,411500,411500,411500,411500,20
|
|
20230725,135900,1162695000,412000,412000,412000,412000,64
|
|
20230725,135800,1136327000,412000,412000,412000,412000,0
|
|
20230725,135700,1136327000,412000,412000,412000,412000,2
|
|
20230725,135600,1135503000,412500,412500,412500,412500,0
|
|
20230725,135500,1135503000,412500,412500,412500,412500,0
|
|
20230725,135400,1135503000,412500,412500,412500,412500,0
|
|
20230725,135300,1135503000,412500,412500,412500,412500,0
|
|
20230725,135200,1135503000,412500,412500,412500,412500,2
|
|
20230725,135100,1134678000,412500,412500,412500,412500,0
|
|
20230725,135000,1134678000,412500,412500,412500,412500,0
|
|
20230725,134900,1134678000,412500,412500,412500,412500,1
|
|
20230725,134800,1134265500,412500,412500,412500,412500,1
|
|
20230725,134700,1133853000,412500,412500,412500,412500,1
|
|
20230725,134600,1133440500,412500,412500,412500,412500,1
|
|
20230725,134500,1133028000,412500,412500,412500,412500,2
|
|
20230725,134400,1132203000,412500,412500,412500,412500,1
|
|
20230725,134300,1131790500,412500,412500,412500,412500,2
|
|
20230725,134200,1130965500,412500,412500,412500,412500,4
|
|
20230725,134100,1129315500,412500,412500,412500,412500,15
|
|
20230725,134000,1123128000,412500,412500,412500,412500,0
|
|
20230725,133900,1123128000,412500,412500,412500,412500,0
|
|
20230725,133800,1123128000,412500,412500,412500,412500,0
|
|
20230725,133700,1123128000,412500,412500,412500,412500,0
|
|
20230725,133600,1123128000,412500,412500,412500,412500,0
|
|
20230725,133500,1123128000,412500,412500,412500,412500,0
|
|
20230725,133400,1123128000,412500,412500,412500,412500,0
|
|
20230725,133300,1123128000,412500,412500,412500,412500,2
|
|
20230725,133200,1122303000,412500,412500,412500,412500,20
|
|
20230725,133100,1114053000,412500,412500,412500,412500,0
|
|
20230725,133000,1114053000,412500,412500,412500,412500,0
|
|
20230725,132900,1114053000,412500,412500,412500,412500,1
|
|
20230725,132800,1113640500,412000,412000,412000,412000,2
|
|
20230725,132700,1112816500,412500,412500,412500,412500,0
|
|
20230725,132600,1112816500,412500,412500,412500,412500,29
|
|
20230725,132500,1100854000,412500,412500,412500,412500,2
|
|
20230725,132400,1100029000,412500,412500,412500,412500,0
|
|
20230725,132300,1100029000,412500,412500,412500,412500,3
|
|
20230725,132200,1098791500,412500,412500,412500,412500,3
|
|
20230725,132100,1097554000,412500,412500,412500,412500,1
|
|
20230725,132000,1097141500,412500,412500,412500,412500,3
|
|
20230725,131900,1095904000,412500,412500,412500,412500,1
|
|
20230725,131800,1095491500,412500,412500,412500,412500,0
|
|
20230725,131700,1095491500,412500,412500,412500,412500,11
|
|
20230725,131600,1090954000,412500,412500,412500,412500,0
|
|
20230725,131500,1090954000,412500,412500,412500,412500,0
|
|
20230725,131400,1090954000,412500,412500,412500,412500,0
|
|
20230725,131300,1090954000,412500,412500,412500,412500,0
|
|
20230725,131200,1090954000,412500,412500,412500,412500,0
|
|
20230725,131100,1090954000,412500,412500,412500,412500,0
|
|
20230725,131000,1090954000,412500,412500,412500,412500,1
|
|
20230725,130900,1090541500,412500,412500,412500,412500,2
|
|
20230725,130800,1089716500,412000,412000,412000,412000,0
|
|
20230725,130700,1089716500,412000,412000,412000,412000,0
|
|
20230725,130600,1089716500,412000,412000,412000,412000,25
|
|
20230725,130500,1079416500,411500,411500,411500,411500,21
|
|
20230725,130400,1070775000,410500,410500,410500,410500,0
|
|
20230725,130300,1070775000,410500,410500,410500,410500,0
|
|
20230725,130200,1070775000,410500,410500,410500,410500,0
|
|
20230725,130100,1070775000,410500,410500,410500,410500,0
|
|
20230725,130000,1070775000,410500,411500,411500,410500,4
|
|
20230725,125900,1069132000,410500,410500,410500,410500,1
|
|
20230725,125800,1068721500,410500,410500,410500,410500,1
|
|
20230725,125700,1068311000,410500,410500,410500,410500,2
|
|
20230725,125600,1067490000,410500,410500,410500,410500,6
|
|
20230725,125500,1065027000,411000,411500,411500,411000,2
|
|
20230725,125400,1064204500,412000,412000,412000,412000,3
|
|
20230725,125300,1062968500,412000,412000,412000,412000,13
|
|
20230725,125200,1057612500,413000,413000,413000,413000,0
|
|
20230725,125100,1057612500,413000,413000,413000,413000,0
|
|
20230725,125000,1057612500,413000,413000,413000,413000,0
|
|
20230725,124900,1057612500,413000,413000,413000,413000,0
|
|
20230725,124800,1057612500,413000,413000,413000,413000,0
|
|
20230725,124700,1057612500,413000,412500,413000,412500,2
|
|
20230725,124600,1056787000,412500,412500,412500,412500,0
|
|
20230725,124500,1056787000,412500,412500,412500,412500,1
|
|
20230725,124400,1056374500,412500,412500,412500,412500,0
|
|
20230725,124300,1056374500,412500,412500,412500,412500,0
|
|
20230725,124200,1056374500,412500,412500,412500,412500,2
|
|
20230725,124100,1055549500,412500,412500,412500,412500,0
|
|
20230725,124000,1055549500,412500,412500,412500,412500,0
|
|
20230725,123900,1055549500,412500,412500,412500,412500,0
|
|
20230725,123800,1055549500,412500,412500,412500,412500,0
|
|
20230725,123700,1055549500,412500,412500,412500,412500,0
|
|
20230725,123600,1055549500,412500,412500,412500,412500,0
|
|
20230725,123500,1055549500,412500,412500,412500,412500,1
|
|
20230725,123400,1055137000,412500,412500,412500,412500,5
|
|
20230725,123300,1053074500,413500,413500,413500,413500,0
|
|
20230725,123200,1053074500,413500,413500,413500,413500,0
|
|
20230725,123100,1053074500,413500,413500,413500,413500,0
|
|
20230725,123000,1053074500,413500,413500,413500,413500,0
|
|
20230725,122900,1053074500,413500,413500,413500,413500,0
|
|
20230725,122800,1053074500,413500,413500,413500,413500,0
|
|
20230725,122700,1053074500,413500,413500,413500,413500,0
|
|
20230725,122600,1053074500,413500,413500,413500,413500,0
|
|
20230725,122500,1053074500,413500,413500,413500,413500,3
|
|
20230725,122400,1051834000,413500,412500,413500,412500,80
|
|
20230725,122300,1018779000,410000,410000,410000,410000,0
|
|
20230725,122200,1018779000,410000,410000,410000,410000,0
|
|
20230725,122100,1018779000,410000,410000,410000,410000,0
|
|
20230725,122000,1018779000,410000,410000,410000,410000,0
|
|
20230725,121900,1018779000,410000,410000,410000,410000,0
|
|
20230725,121800,1018779000,410000,410000,410000,410000,0
|
|
20230725,121700,1018779000,410000,410000,410000,410000,0
|
|
20230725,121600,1018779000,410000,410000,410000,410000,1
|
|
20230725,121500,1018369000,410000,410500,410500,410000,20
|
|
20230725,121400,1010168500,410000,410000,410000,410000,0
|
|
20230725,121300,1010168500,410000,410000,410000,410000,1
|
|
20230725,121200,1009758500,410000,411000,411000,410000,139
|
|
20230725,121100,952711000,411000,411000,411000,411000,0
|
|
20230725,121000,952711000,411000,411000,411000,411000,0
|
|
20230725,120900,952711000,411000,411500,411500,411000,87
|
|
20230725,120800,916946500,411500,412000,412000,411500,30
|
|
20230725,120700,904597000,412000,413000,413000,412000,70
|
|
20230725,120600,875747500,414000,414000,414000,414000,0
|
|
20230725,120500,875747500,414000,414000,414000,414000,14
|
|
20230725,120400,869951500,413500,413500,413500,413500,148
|
|
20230725,120300,808753500,413000,413000,413000,413000,42
|
|
20230725,120200,791407500,413000,413000,413000,413000,60
|
|
20230725,120100,766627500,413500,413500,413500,413500,2
|
|
20230725,120000,765800500,413500,413500,413500,413500,0
|
|
20230725,115900,765800500,413500,413500,413500,413500,0
|
|
20230725,115800,765800500,413500,413500,413500,413500,0
|
|
20230725,115700,765800500,413500,413500,413500,413500,1
|
|
20230725,115600,765387000,413500,413500,413500,413500,0
|
|
20230725,115500,765387000,413500,413500,413500,413500,0
|
|
20230725,115400,765387000,413500,413500,413500,413500,10
|
|
20230725,115300,761252000,413500,413500,413500,413500,0
|
|
20230725,115200,761252000,413500,413500,413500,413500,0
|
|
20230725,115100,761252000,413500,413500,413500,413500,0
|
|
20230725,115000,761252000,413500,413500,413500,413500,0
|
|
20230725,114900,761252000,413500,413500,413500,413500,0
|
|
20230725,114800,761252000,413500,413500,413500,413500,0
|
|
20230725,114700,761252000,413500,413500,413500,413500,0
|
|
20230725,114600,761252000,413500,413500,413500,413500,0
|
|
20230725,114500,761252000,413500,413500,413500,413500,1
|
|
20230725,114400,760838500,413500,413500,413500,413500,0
|
|
20230725,114300,760838500,413500,413500,413500,413500,3
|
|
20230725,114200,759598000,413500,413500,413500,413500,4
|
|
20230725,114100,757944000,413500,413500,413500,413500,1
|
|
20230725,114000,757530500,414000,414000,414000,414000,0
|
|
20230725,113900,757530500,414000,414000,414000,414000,2
|
|
20230725,113800,756702500,413500,413500,413500,413500,3
|
|
20230725,113700,755462000,413500,413500,413500,413500,0
|
|
20230725,113600,755462000,413500,413500,413500,413500,3
|
|
20230725,113500,754221500,413500,413500,413500,413500,22
|
|
20230725,113400,745124500,413500,413500,413500,413500,7
|
|
20230725,113300,742230000,413500,413500,413500,413500,0
|
|
20230725,113200,742230000,413500,414000,414000,413500,2
|
|
20230725,113100,741402500,413500,413500,413500,413500,0
|
|
20230725,113000,741402500,413500,413500,413500,413500,0
|
|
20230725,112900,741402500,413500,413500,413500,413500,0
|
|
20230725,112800,741402500,413500,413500,413500,413500,0
|
|
20230725,112700,741402500,413500,413500,413500,413500,0
|
|
20230725,112600,741402500,413500,413500,413500,413500,0
|
|
20230725,112500,741402500,413500,413500,413500,413500,0
|
|
20230725,112400,741402500,413500,413500,413500,413500,1
|
|
20230725,112300,740989000,413500,413500,413500,413500,0
|
|
20230725,112200,740989000,413500,413500,413500,413500,10
|
|
20230725,112100,736854000,413500,413500,413500,413500,0
|
|
20230725,112000,736854000,413500,413500,413500,413500,0
|
|
20230725,111900,736854000,413500,413500,413500,413500,0
|
|
20230725,111800,736854000,413500,413500,413500,413500,0
|
|
20230725,111700,736854000,413500,413500,413500,413500,0
|
|
20230725,111600,736854000,413500,413500,413500,413500,0
|
|
20230725,111500,736854000,413500,413500,413500,413500,0
|
|
20230725,111400,736854000,413500,413500,413500,413500,1
|
|
20230725,111300,736440500,414000,414000,414000,414000,2
|
|
20230725,111200,735612500,414000,414000,414000,414000,0
|
|
20230725,111100,735612500,414000,414000,414000,414000,2
|
|
20230725,111000,734784500,413500,413500,413500,413500,0
|
|
20230725,110900,734784500,413500,413500,413500,413500,0
|
|
20230725,110800,734784500,413500,413500,413500,413500,2
|
|
20230725,110700,733957500,414000,414000,414000,414000,0
|
|
20230725,110600,733957500,414000,414000,414000,414000,10
|
|
20230725,110500,729817500,413500,413500,413500,413500,0
|
|
20230725,110400,729817500,413500,414000,414000,413500,10
|
|
20230725,110300,725682000,413000,413000,413000,413000,49
|
|
20230725,110200,705445000,412500,412500,412500,412500,6
|
|
20230725,110100,702970000,411500,411500,411500,411500,59
|
|
20230725,110000,678691500,411500,411500,411500,411500,2
|
|
20230725,105900,677868500,412000,412000,412000,412000,5
|
|
20230725,105800,675808500,412000,412000,412000,412000,13
|
|
20230725,105700,670452500,412500,412500,412500,412500,5
|
|
20230725,105600,668390000,412500,412500,412500,412500,5
|
|
20230725,105500,666327500,413000,413000,413000,413000,1
|
|
20230725,105400,665914500,413000,413000,413000,413000,0
|
|
20230725,105300,665914500,413000,413000,413000,413000,1
|
|
20230725,105200,665501500,413000,413000,413000,413000,0
|
|
20230725,105100,665501500,413000,413000,413000,413000,29
|
|
20230725,105000,653524500,413000,413500,413500,413000,80
|
|
20230725,104900,620480000,414000,414000,414000,414000,0
|
|
20230725,104800,620480000,414000,414000,414000,414000,0
|
|
20230725,104700,620480000,414000,415000,415000,414000,26
|
|
20230725,104600,609712000,415000,415000,415000,415000,1
|
|
20230725,104500,609297000,414000,414000,414000,414000,0
|
|
20230725,104400,609297000,414000,414000,414000,414000,0
|
|
20230725,104300,609297000,414000,413500,414000,413000,47
|
|
20230725,104200,589866500,413000,413000,413000,413000,3
|
|
20230725,104100,588627500,413000,413000,413000,413000,1
|
|
20230725,104000,588214500,413000,413000,413000,413000,0
|
|
20230725,103900,588214500,413000,413000,413000,413000,0
|
|
20230725,103800,588214500,413000,413000,413000,413000,0
|
|
20230725,103700,588214500,413000,413000,413000,413000,3
|
|
20230725,103600,586975500,413000,413000,413000,413000,3
|
|
20230725,103500,585736500,410000,415500,415500,410000,200
|
|
20230725,103400,503004000,416000,416000,416000,416000,0
|
|
20230725,103300,503004000,416000,416000,416000,416000,4
|
|
20230725,103200,501340000,415500,415500,415500,415500,3
|
|
20230725,103100,500093500,414500,415000,415500,414500,82
|
|
20230725,103000,466057000,415000,415500,415500,415000,9
|
|
20230725,102900,462321500,415500,415000,415500,415000,18
|
|
20230725,102800,454846000,415500,415500,415500,415500,0
|
|
20230725,102700,454846000,415500,416000,416000,415500,4
|
|
20230725,102600,453183000,415500,415500,415500,415500,3
|
|
20230725,102500,451936500,415500,415500,415500,415500,7
|
|
20230725,102400,449028000,416500,416500,416500,416500,0
|
|
20230725,102300,449028000,416500,415500,416500,415000,26
|
|
20230725,102200,438236000,415000,415500,415500,415000,41
|
|
20230725,102100,421214500,416000,416500,416500,416000,18
|
|
20230725,102000,413725500,416500,416500,416500,416500,2
|
|
20230725,101900,412892500,416500,416500,416500,416500,22
|
|
20230725,101800,403729500,417000,418000,418000,417000,274
|
|
20230725,101700,289315000,418000,418000,418000,418000,2
|
|
20230725,101600,288479000,418000,418000,418000,418000,0
|
|
20230725,101500,288479000,418000,418000,418000,418000,0
|
|
20230725,101400,288479000,418000,418000,418000,418000,26
|
|
20230725,101300,277611000,418500,418500,418500,418500,0
|
|
20230725,101200,277611000,418500,418500,418500,418500,0
|
|
20230725,101100,277611000,418500,418500,418500,418500,0
|
|
20230725,101000,277611000,418500,418500,418500,418500,1
|
|
20230725,100900,277192500,418500,418500,418500,418500,0
|
|
20230725,100800,277192500,418500,418500,418500,418500,5
|
|
20230725,100700,275100000,418000,418000,418000,418000,0
|
|
20230725,100600,275100000,418000,418000,418000,418000,0
|
|
20230725,100500,275100000,418000,418000,418000,418000,0
|
|
20230725,100400,275100000,418000,418000,418000,418000,1
|
|
20230725,100300,274682000,418000,418000,418000,418000,0
|
|
20230725,100200,274682000,418000,418000,418000,418000,1
|
|
20230725,100100,274264000,418000,418000,418000,418000,4
|
|
20230725,100000,272592000,418500,418000,418500,418000,3
|
|
20230725,095900,271337000,418500,418500,418500,418500,0
|
|
20230725,095800,271337000,418500,418500,418500,418500,0
|
|
20230725,095700,271337000,418500,418500,418500,418500,0
|
|
20230725,095600,271337000,418500,418500,418500,418500,0
|
|
20230725,095500,271337000,418500,418500,418500,418500,12
|
|
20230725,095400,266315000,418500,418500,418500,418500,5
|
|
20230725,095300,264222500,418500,418500,418500,418500,27
|
|
20230725,095200,252923000,418500,418500,418500,418500,0
|
|
20230725,095100,252923000,418500,418500,418500,418500,0
|
|
20230725,095000,252923000,418500,418500,418500,418500,0
|
|
20230725,094900,252923000,418500,418500,418500,418500,1
|
|
20230725,094800,252504500,418500,418500,418500,418500,0
|
|
20230725,094700,252504500,418500,418500,418500,418500,0
|
|
20230725,094600,252504500,418500,418500,418500,418500,0
|
|
20230725,094500,252504500,418500,418500,418500,418500,0
|
|
20230725,094400,252504500,418500,418500,418500,418500,0
|
|
20230725,094300,252504500,418500,418500,418500,418500,0
|
|
20230725,094200,252504500,418500,418500,418500,418500,1
|
|
20230725,094100,252086000,418500,419000,419000,418500,15
|
|
20230725,094000,245808000,419000,419000,419000,419000,1
|
|
20230725,093900,245389000,419000,419000,419000,419000,2
|
|
20230725,093800,244551000,419000,419000,419000,419000,0
|
|
20230725,093700,244551000,419000,419000,419000,419000,0
|
|
20230725,093600,244551000,419000,419000,419000,419000,2
|
|
20230725,093500,243713000,419000,419000,419000,419000,0
|
|
20230725,093400,243713000,419000,419000,419000,419000,0
|
|
20230725,093300,243713000,419000,419000,419000,419000,10
|
|
20230725,093200,239523000,419000,419000,419000,419000,0
|
|
20230725,093100,239523000,419000,419000,419000,419000,0
|
|
20230725,093000,239523000,419000,419000,419000,419000,0
|
|
20230725,092900,239523000,419000,419000,419000,419000,0
|
|
20230725,092800,239523000,419000,419000,419000,419000,5
|
|
20230725,092700,237428000,419000,419000,419000,419000,2
|
|
20230725,092600,236590000,419000,419000,419000,419000,3
|
|
20230725,092500,235333000,418000,418500,418500,418000,11
|
|
20230725,092400,230734000,419000,419000,419000,419000,0
|
|
20230725,092300,230734000,419000,419000,419000,419000,2
|
|
20230725,092200,229896000,419000,419000,419000,419000,2
|
|
20230725,092100,229058000,418500,418500,418500,418500,3
|
|
20230725,092000,227802500,418500,418500,418500,418500,6
|
|
20230725,091900,225291500,418000,418000,418000,418000,0
|
|
20230725,091800,225291500,418000,418000,418000,418000,1
|
|
20230725,091700,224873500,418000,417500,418000,417500,137
|
|
20230725,091600,167615500,417000,417000,417000,417000,15
|
|
20230725,091500,161360500,417000,417000,417000,417000,12
|
|
20230725,091400,156356500,417500,418000,418000,417500,21
|
|
20230725,091300,147581000,418000,418000,418000,418000,0
|
|
20230725,091200,147581000,418000,417500,418000,417500,8
|
|
20230725,091100,144239500,417000,417500,417500,417000,90
|
|
20230725,091000,106688000,418000,419000,419000,418000,51
|
|
20230725,090900,85333000,419000,419000,419000,419000,1
|
|
20230725,090800,84914000,419000,418000,419000,418000,41
|
|
20230725,090700,67740500,417500,417500,417500,417500,36
|
|
20230725,090600,52710500,417500,417000,417500,417000,9
|
|
20230725,090500,48957000,417500,417000,417500,417000,14
|
|
20230725,090400,43117000,417000,417500,417500,417000,15
|
|
20230725,090300,36861000,417500,418500,418500,417500,27
|
|
20230725,090200,25573500,418500,419000,419000,418500,12
|
|
20230725,090100,20550500,419000,419500,419500,419000,13
|
|
20230725,090000,15099500,420000,421000,421000,419000,35
|